date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-18 12:30:00,2.55,2.56,2.55,2.56,466000.0,2.0172,2.0251,2.0172,2.0251,466000.0
2005-01-18 13:00:00,2.56,2.57,2.55,2.55,540000.0,2.0251,2.033,2.0172,2.0172,540000.0
2005-01-18 13:30:00,2.55,2.57,2.55,2.56,1010000.0,2.0172,2.033,2.0172,2.0251,1010000.0
2005-01-18 14:00:00,2.56,2.56,2.54,2.55,368000.0,2.0251,2.0251,2.0093,2.0172,368000.0
2005-01-18 14:30:00,2.55,2.55,2.54,2.54,586000.0,2.0172,2.0172,2.0093,2.0093,586000.0
2005-01-18 15:00:00,2.54,2.55,2.53,2.54,2796000.0,2.0093,2.0172,2.0014,2.0093,2796000.0
2005-01-18 15:30:00,2.53,2.57,2.53,2.55,2400000.0,2.0014,2.033,2.0014,2.0172,2400000.0
2005-01-19 09:30:00,2.57,2.63,2.57,2.6,2740000.0,2.033,2.0805,2.033,2.0568,2740000.0
2005-01-19 10:00:00,2.6,2.6,2.58,2.58,1032000.0,2.0568,2.0568,2.0409,2.0409,1032000.0
2005-01-19 10:30:00,2.58,2.59,2.57,2.58,812000.0,2.0409,2.0489,2.033,2.0409,812000.0
2005-01-19 11:00:00,2.58,2.58,2.57,2.58,814000.0,2.0409,2.0409,2.033,2.0409,814000.0
2005-01-19 11:30:00,2.58,2.58,2.57,2.57,556000.0,2.0409,2.0409,2.033,2.033,556000.0
2005-01-19 12:00:00,2.57,2.57,2.55,2.55,740000.0,2.033,2.033,2.0172,2.0172,740000.0
2005-01-19 12:30:00,2.55,2.56,2.55,2.55,618000.0,2.0172,2.0251,2.0172,2.0172,618000.0
2005-01-19 13:00:00,2.56,2.56,2.55,2.56,804000.0,2.0251,2.0251,2.0172,2.0251,804000.0
2005-01-19 13:30:00,2.56,2.56,2.54,2.55,764000.0,2.0251,2.0251,2.0093,2.0172,764000.0
2005-01-19 14:00:00,2.55,2.57,2.51,2.56,566000.0,2.0172,2.033,1.9856,2.0251,566000.0
2005-01-19 14:30:00,2.56,2.57,2.56,2.56,446000.0,2.0251,2.033,2.0251,2.0251,446000.0
2005-01-19 15:00:00,2.57,2.57,2.54,2.55,1548000.0,2.033,2.033,2.0093,2.0172,1548000.0
2005-01-19 15:30:00,2.55,2.55,2.51,2.53,2412000.0,2.0172,2.0172,1.9856,2.0014,2412000.0
2005-01-20 09:30:00,2.49,2.52,2.47,2.5,2212000.0,1.9697,1.9935,1.9539,1.9777,2212000.0
2005-01-20 10:00:00,2.5,2.52,2.48,2.49,2982000.0,1.9777,1.9935,1.9618,1.9697,2982000.0
2005-01-20 10:30:00,2.49,2.5,2.49,2.49,748000.0,1.9697,1.9777,1.9697,1.9697,748000.0
2005-01-20 11:00:00,2.49,2.5,2.49,2.5,528000.0,1.9697,1.9777,1.9697,1.9777,528000.0
2005-01-20 11:30:00,2.5,2.52,2.49,2.52,1084000.0,1.9777,1.9935,1.9697,1.9935,1084000.0
2005-01-20 12:00:00,2.51,2.52,2.49,2.49,728000.0,1.9856,1.9935,1.9697,1.9697,728000.0
2005-01-20 12:30:00,2.49,2.49,2.46,2.46,2476000.0,1.9697,1.9697,1.946,1.946,2476000.0
2005-01-20 13:00:00,2.46,2.48,2.44,2.44,2424000.0,1.946,1.9618,1.9302,1.9302,2424000.0
2005-01-20 13:30:00,2.44,2.47,2.44,2.45,2756000.0,1.9302,1.9539,1.9302,1.9381,2756000.0
2005-01-20 14:00:00,2.45,2.47,2.43,2.45,1062000.0,1.9381,1.9539,1.9223,1.9381,1062000.0
2005-01-20 14:30:00,2.45,2.45,2.44,2.44,910000.0,1.9381,1.9381,1.9302,1.9302,910000.0
2005-01-20 15:00:00,2.44,2.44,2.34,2.35,6560000.0,1.9302,1.9302,1.8511,1.859,6560000.0
2005-01-20 15:30:00,2.35,2.4,2.34,2.38,8282000.0,1.859,1.8985,1.8511,1.8827,8282000.0
2005-01-21 09:30:00,2.39,2.39,2.34,2.36,2204000.0,1.8906,1.8906,1.8511,1.8669,2204000.0
2005-01-21 10:00:00,2.34,2.38,2.34,2.35,3740000.0,1.8511,1.8827,1.8511,1.859,3740000.0
2005-01-21 10:30:00,2.35,2.35,2.29,2.29,3616000.0,1.859,1.859,1.8115,1.8115,3616000.0
2005-01-21 11:00:00,2.29,2.31,2.26,2.3,4242000.0,1.8115,1.8274,1.7878,1.8194,4242000.0
2005-01-21 11:30:00,2.3,2.31,2.29,2.29,1358000.0,1.8194,1.8274,1.8115,1.8115,1358000.0
2005-01-21 12:00:00,2.29,2.29,2.26,2.28,1364000.0,1.8115,1.8115,1.7878,1.8036,1364000.0
2005-01-21 12:30:00,2.28,2.3,2.27,2.29,926000.0,1.8036,1.8194,1.7957,1.8115,926000.0
2005-01-21 13:00:00,2.29,2.29,2.25,2.26,1890000.0,1.8115,1.8115,1.7799,1.7878,1890000.0
2005-01-21 13:30:00,2.26,2.26,2.22,2.25,3594000.0,1.7878,1.7878,1.7562,1.7799,3594000.0
2005-01-21 14:00:00,2.25,2.26,2.23,2.26,1358000.0,1.7799,1.7878,1.7641,1.7878,1358000.0
2005-01-21 14:30:00,2.26,2.27,2.24,2.25,2742000.0,1.7878,1.7957,1.772,1.7799,2742000.0
2005-01-21 15:00:00,2.25,2.26,2.23,2.26,2190000.0,1.7799,1.7878,1.7641,1.7878,2190000.0
2005-01-21 15:30:00,2.26,2.26,2.24,2.25,2818000.0,1.7878,1.7878,1.772,1.7799,2818000.0
2005-01-24 09:30:00,2.23,2.28,2.22,2.22,2050000.0,1.7641,1.8036,1.7562,1.7562,2050000.0
2005-01-24 10:00:00,2.21,2.23,2.19,2.21,2138000.0,1.7482,1.7641,1.7324,1.7482,2138000.0
2005-01-24 10:30:00,2.2,2.22,2.19,2.19,1822000.0,1.7403,1.7562,1.7324,1.7324,1822000.0
2005-01-24 11:00:00,2.19,2.2,2.16,2.19,1530000.0,1.7324,1.7403,1.7087,1.7324,1530000.0
2005-01-24 11:30:00,2.19,2.19,2.15,2.16,1514000.0,1.7324,1.7324,1.7008,1.7087,1514000.0
2005-01-24 12:00:00,2.16,2.19,2.16,2.18,878000.0,1.7087,1.7324,1.7087,1.7245,878000.0
2005-01-24 12:30:00,2.18,2.18,2.09,2.12,3926000.0,1.7245,1.7245,1.6533,1.6771,3926000.0
2005-01-24 13:00:00,2.12,2.14,2.12,2.14,1578000.0,1.6771,1.6929,1.6771,1.6929,1578000.0
2005-01-24 13:30:00,2.14,2.14,2.08,2.08,2052000.0,1.6929,1.6929,1.6454,1.6454,2052000.0
2005-01-24 14:00:00,2.08,2.1,2.07,2.1,3040000.0,1.6454,1.6612,1.6375,1.6612,3040000.0
2005-01-24 14:30:00,2.1,2.1,2.09,2.09,704000.0,1.6612,1.6612,1.6533,1.6533,704000.0
2005-01-24 15:00:00,2.09,2.15,2.09,2.14,3118000.0,1.6533,1.7008,1.6533,1.6929,3118000.0
2005-01-24 15:30:00,2.14,2.16,2.1,2.14,5524000.0,1.6929,1.7087,1.6612,1.6929,5524000.0
2005-01-25 09:30:00,2.15,2.19,2.14,2.18,2396000.0,1.7008,1.7324,1.6929,1.7245,2396000.0
2005-01-25 10:00:00,2.18,2.22,2.18,2.22,2232000.0,1.7245,1.7562,1.7245,1.7562,2232000.0
2005-01-25 10:30:00,2.22,2.24,2.21,2.22,2742000.0,1.7562,1.772,1.7482,1.7562,2742000.0
2005-01-25 11:00:00,2.22,2.22,2.19,2.2,1604000.0,1.7562,1.7562,1.7324,1.7403,1604000.0
2005-01-25 11:30:00,2.2,2.21,2.16,2.19,1124000.0,1.7403,1.7482,1.7087,1.7324,1124000.0
2005-01-25 12:00:00,2.2,2.2,2.19,2.19,922000.0,1.7403,1.7403,1.7324,1.7324,922000.0
2005-01-25 12:30:00,2.19,2.2,2.19,2.19,370000.0,1.7324,1.7403,1.7324,1.7324,370000.0
2005-01-25 13:00:00,2.19,2.2,2.19,2.19,856000.0,1.7324,1.7403,1.7324,1.7324,856000.0
2005-01-25 13:30:00,2.19,2.2,2.18,2.18,764000.0,1.7324,1.7403,1.7245,1.7245,764000.0
2005-01-25 14:00:00,2.18,2.19,2.18,2.18,658000.0,1.7245,1.7324,1.7245,1.7245,658000.0
2005-01-25 14:30:00,2.18,2.19,2.18,2.19,1260000.0,1.7245,1.7324,1.7245,1.7324,1260000.0
2005-01-25 15:00:00,2.19,2.19,2.17,2.17,1538000.0,1.7324,1.7324,1.7166,1.7166,1538000.0
2005-01-25 15:30:00,2.17,2.24,2.17,2.22,4130000.0,1.7166,1.772,1.7166,1.7562,4130000.0
2005-01-26 09:30:00,2.22,2.25,2.2,2.2,2428000.0,1.7562,1.7799,1.7403,1.7403,2428000.0
2005-01-26 10:00:00,2.21,2.22,2.2,2.22,1506000.0,1.7482,1.7562,1.7403,1.7562,1506000.0
2005-01-26 10:30:00,2.22,2.22,2.22,2.22,854000.0,1.7562,1.7562,1.7562,1.7562,854000.0
2005-01-26 11:00:00,2.22,2.22,2.21,2.22,602000.0,1.7562,1.7562,1.7482,1.7562,602000.0
2005-01-26 11:30:00,2.22,2.22,2.21,2.22,698000.0,1.7562,1.7562,1.7482,1.7562,698000.0
2005-01-26 12:00:00,2.22,2.22,2.21,2.22,350000.0,1.7562,1.7562,1.7482,1.7562,350000.0
2005-01-26 12:30:00,2.22,2.22,2.21,2.21,324000.0,1.7562,1.7562,1.7482,1.7482,324000.0
2005-01-26 13:00:00,2.22,2.22,2.21,2.22,576000.0,1.7562,1.7562,1.7482,1.7562,576000.0
2005-01-26 13:30:00,2.22,2.23,2.22,2.23,886000.0,1.7562,1.7641,1.7562,1.7641,886000.0
2005-01-26 14:00:00,2.23,2.23,2.22,2.22,486000.0,1.7641,1.7641,1.7562,1.7562,486000.0
2005-01-26 14:30:00,2.22,2.23,2.22,2.22,1028000.0,1.7562,1.7641,1.7562,1.7562,1028000.0
2005-01-26 15:00:00,2.22,2.23,2.21,2.22,1162000.0,1.7562,1.7641,1.7482,1.7562,1162000.0
2005-01-26 15:30:00,2.22,2.23,2.22,2.23,1146000.0,1.7562,1.7641,1.7562,1.7641,1146000.0
2005-01-27 09:30:00,2.23,2.23,2.18,2.2,1084000.0,1.7641,1.7641,1.7245,1.7403,1084000.0
2005-01-27 10:00:00,2.19,2.21,2.19,2.19,518000.0,1.7324,1.7482,1.7324,1.7324,518000.0
2005-01-27 10:30:00,2.19,2.19,2.19,2.19,796000.0,1.7324,1.7324,1.7324,1.7324,796000.0
2005-01-27 11:00:00,2.19,2.2,2.19,2.19,1064000.0,1.7324,1.7403,1.7324,1.7324,1064000.0
2005-01-27 11:30:00,2.19,2.2,2.19,2.19,1426000.0,1.7324,1.7403,1.7324,1.7324,1426000.0
2005-01-27 12:00:00,2.19,2.2,2.19,2.19,378000.0,1.7324,1.7403,1.7324,1.7324,378000.0
2005-01-27 12:30:00,2.19,2.19,2.15,2.17,1638000.0,1.7324,1.7324,1.7008,1.7166,1638000.0
2005-01-27 13:00:00,2.17,2.2,2.14,2.18,4218000.0,1.7166,1.7403,1.6929,1.7245,4218000.0
2005-01-27 13:30:00,2.18,2.19,2.16,2.18,1860000.0,1.7245,1.7324,1.7087,1.7245,1860000.0
2005-01-27 14:00:00,2.18,2.18,2.16,2.17,648000.0,1.7245,1.7245,1.7087,1.7166,648000.0
2005-01-27 14:30:00,2.17,2.18,2.15,2.16,734000.0,1.7166,1.7245,1.7008,1.7087,734000.0
2005-01-27 15:00:00,2.16,2.18,2.14,2.17,1748000.0,1.7087,1.7245,1.6929,1.7166,1748000.0
2005-01-27 15:30:00,2.17,2.18,2.16,2.17,1984000.0,1.7166,1.7245,1.7087,1.7166,1984000.0
2005-01-28 09:30:00,2.14,2.18,2.14,2.16,1406000.0,1.6929,1.7245,1.6929,1.7087,1406000.0
2005-01-28 10:00:00,2.16,2.17,2.16,2.17,432000.0,1.7087,1.7166,1.7087,1.7166,432000.0
2005-01-28 10:30:00,2.16,2.17,2.15,2.15,648000.0,1.7087,1.7166,1.7008,1.7008,648000.0
2005-01-28 11:00:00,2.15,2.15,2.12,2.13,1812000.0,1.7008,1.7008,1.6771,1.685,1812000.0
2005-01-28 11:30:00,2.13,2.14,2.11,2.13,1270000.0,1.685,1.6929,1.6691,1.685,1270000.0
2005-01-28 12:00:00,2.13,2.13,2.08,2.08,2028000.0,1.685,1.685,1.6454,1.6454,2028000.0
2005-01-28 12:30:00,2.08,2.09,2.07,2.08,2274000.0,1.6454,1.6533,1.6375,1.6454,2274000.0
2005-01-28 13:00:00,2.08,2.09,2.08,2.09,1198000.0,1.6454,1.6533,1.6454,1.6533,1198000.0
2005-01-28 13:30:00,2.09,2.09,2.07,2.07,1436000.0,1.6533,1.6533,1.6375,1.6375,1436000.0
2005-01-28 14:00:00,2.07,2.07,2.03,2.05,3854000.0,1.6375,1.6375,1.6059,1.6217,3854000.0
2005-01-28 14:30:00,2.05,2.06,2.03,2.06,2906000.0,1.6217,1.6296,1.6059,1.6296,2906000.0
2005-01-28 15:00:00,2.06,2.06,2.03,2.04,3550000.0,1.6296,1.6296,1.6059,1.6138,3550000.0
2005-01-28 15:30:00,2.04,2.11,2.04,2.06,6560000.0,1.6138,1.6691,1.6138,1.6296,6560000.0
2005-01-31 09:30:00,2.08,2.12,2.08,2.11,4430000.0,1.6454,1.6771,1.6454,1.6691,4430000.0
2005-01-31 10:00:00,2.11,2.15,2.11,2.13,2670000.0,1.6691,1.7008,1.6691,1.685,2670000.0
2005-01-31 10:30:00,2.12,2.16,2.12,2.15,3208000.0,1.6771,1.7087,1.6771,1.7008,3208000.0
2005-01-31 11:00:00,2.15,2.16,2.14,2.14,1686000.0,1.7008,1.7087,1.6929,1.6929,1686000.0
2005-01-31 11:30:00,2.13,2.15,2.13,2.14,1126000.0,1.685,1.7008,1.685,1.6929,1126000.0
2005-01-31 12:00:00,2.14,2.14,2.13,2.13,418000.0,1.6929,1.6929,1.685,1.685,418000.0
2005-01-31 12:30:00,2.13,2.14,2.12,2.12,622000.0,1.685,1.6929,1.6771,1.6771,622000.0
2005-01-31 13:00:00,2.13,2.14,2.11,2.14,940000.0,1.685,1.6929,1.6691,1.6929,940000.0
2005-01-31 13:30:00,2.14,2.14,2.1,2.11,1568000.0,1.6929,1.6929,1.6612,1.6691,1568000.0
2005-01-31 14:00:00,2.11,2.12,2.11,2.12,332000.0,1.6691,1.6771,1.6691,1.6771,332000.0
2005-01-31 14:30:00,2.12,2.13,2.11,2.11,506000.0,1.6771,1.685,1.6691,1.6691,506000.0
2005-01-31 15:00:00,2.12,2.13,2.11,2.12,846000.0,1.6771,1.685,1.6691,1.6771,846000.0
2005-01-31 15:30:00,2.12,2.12,2.11,2.11,2352000.0,1.6771,1.6771,1.6691,1.6691,2352000.0
2005-02-01 09:30:00,2.13,2.15,2.09,2.12,3764000.0,1.685,1.7008,1.6533,1.6771,3764000.0
2005-02-01 10:00:00,2.12,2.15,2.12,2.14,1922000.0,1.6771,1.7008,1.6771,1.6929,1922000.0
2005-02-01 10:30:00,2.13,2.13,2.12,2.12,1040000.0,1.685,1.685,1.6771,1.6771,1040000.0
2005-02-01 11:00:00,2.12,2.13,2.12,2.12,636000.0,1.6771,1.685,1.6771,1.6771,636000.0
2005-02-01 11:30:00,2.12,2.12,2.12,2.12,568000.0,1.6771,1.6771,1.6771,1.6771,568000.0
2005-02-01 12:00:00,2.12,2.13,2.12,2.12,572000.0,1.6771,1.685,1.6771,1.6771,572000.0
2005-02-01 12:30:00,2.12,2.12,2.11,2.11,270000.0,1.6771,1.6771,1.6691,1.6691,270000.0
2005-02-01 13:00:00,2.11,2.12,2.11,2.12,184000.0,1.6691,1.6771,1.6691,1.6771,184000.0
2005-02-01 13:30:00,2.12,2.13,2.12,2.12,238000.0,1.6771,1.685,1.6771,1.6771,238000.0
2005-02-01 14:00:00,2.12,2.12,2.11,2.11,466000.0,1.6771,1.6771,1.6691,1.6691,466000.0
2005-02-01 14:30:00,2.11,2.11,2.1,2.11,540000.0,1.6691,1.6691,1.6612,1.6691,540000.0
2005-02-01 15:00:00,2.11,2.14,2.11,2.12,1496000.0,1.6691,1.6929,1.6691,1.6771,1496000.0
2005-02-01 15:30:00,2.11,2.12,2.11,2.11,594000.0,1.6691,1.6771,1.6691,1.6691,594000.0
2005-02-02 09:30:00,2.2,2.22,2.16,2.16,3362000.0,1.7403,1.7562,1.7087,1.7087,3362000.0
2005-02-02 10:00:00,2.16,2.19,2.16,2.18,1640000.0,1.7087,1.7324,1.7087,1.7245,1640000.0
2005-02-02 10:30:00,2.18,2.19,2.18,2.19,1738000.0,1.7245,1.7324,1.7245,1.7324,1738000.0
2005-02-02 11:00:00,2.19,2.2,2.18,2.18,1510000.0,1.7324,1.7403,1.7245,1.7245,1510000.0
2005-02-02 11:30:00,2.18,2.19,2.16,2.17,1430000.0,1.7245,1.7324,1.7087,1.7166,1430000.0
2005-02-02 12:00:00,2.17,2.18,2.17,2.18,1018000.0,1.7166,1.7245,1.7166,1.7245,1018000.0
2005-02-02 12:30:00,2.18,2.18,2.17,2.18,644000.0,1.7245,1.7245,1.7166,1.7245,644000.0
2005-02-02 13:00:00,2.18,2.18,2.17,2.17,338000.0,1.7245,1.7245,1.7166,1.7166,338000.0
2005-02-02 13:30:00,2.17,2.18,2.17,2.17,646000.0,1.7166,1.7245,1.7166,1.7166,646000.0
2005-02-02 14:00:00,2.17,2.18,2.16,2.17,1426000.0,1.7166,1.7245,1.7087,1.7166,1426000.0
2005-02-02 14:30:00,2.17,2.19,2.17,2.18,1650000.0,1.7166,1.7324,1.7166,1.7245,1650000.0
2005-02-02 15:00:00,2.18,2.18,2.17,2.18,2076000.0,1.7245,1.7245,1.7166,1.7245,2076000.0
2005-02-02 15:30:00,2.18,2.19,2.16,2.18,1806000.0,1.7245,1.7324,1.7087,1.7245,1806000.0
2005-02-03 09:30:00,2.21,2.22,2.18,2.19,3240000.0,1.7482,1.7562,1.7245,1.7324,3240000.0
2005-02-03 10:00:00,2.19,2.2,2.17,2.19,1540000.0,1.7324,1.7403,1.7166,1.7324,1540000.0
2005-02-03 10:30:00,2.18,2.2,2.17,2.18,1572000.0,1.7245,1.7403,1.7166,1.7245,1572000.0
2005-02-03 11:00:00,2.18,2.19,2.17,2.18,706000.0,1.7245,1.7324,1.7166,1.7245,706000.0
2005-02-03 11:30:00,2.18,2.19,2.18,2.19,652000.0,1.7245,1.7324,1.7245,1.7324,652000.0
2005-02-03 12:00:00,2.19,2.19,2.18,2.19,652000.0,1.7324,1.7324,1.7245,1.7324,652000.0
2005-02-03 12:30:00,2.19,2.2,2.18,2.18,818000.0,1.7324,1.7403,1.7245,1.7245,818000.0
2005-02-03 13:00:00,2.18,2.2,2.18,2.2,640000.0,1.7245,1.7403,1.7245,1.7403,640000.0
2005-02-03 13:30:00,2.19,2.21,2.19,2.21,1190000.0,1.7324,1.7482,1.7324,1.7482,1190000.0
2005-02-03 14:00:00,2.21,2.22,2.2,2.21,1664000.0,1.7482,1.7562,1.7403,1.7482,1664000.0
2005-02-03 14:30:00,2.21,2.22,2.2,2.21,2236000.0,1.7482,1.7562,1.7403,1.7482,2236000.0
2005-02-03 15:00:00,2.21,2.22,2.18,2.18,2048000.0,1.7482,1.7562,1.7245,1.7245,2048000.0
2005-02-03 15:30:00,2.18,2.2,2.18,2.19,2092000.0,1.7245,1.7403,1.7245,1.7324,2092000.0
2005-02-04 09:30:00,2.25,2.26,2.21,2.24,3874000.0,1.7799,1.7878,1.7482,1.772,3874000.0
2005-02-04 10:00:00,2.24,2.24,2.23,2.23,1712000.0,1.772,1.772,1.7641,1.7641,1712000.0
2005-02-04 10:30:00,2.24,2.24,2.18,2.2,3146000.0,1.772,1.772,1.7245,1.7403,3146000.0
2005-02-04 11:00:00,2.2,2.21,2.2,2.2,1080000.0,1.7403,1.7482,1.7403,1.7403,1080000.0
2005-02-04 11:30:00,2.2,2.21,2.19,2.19,652000.0,1.7403,1.7482,1.7324,1.7324,652000.0
2005-02-04 12:00:00,2.19,2.19,2.16,2.16,786000.0,1.7324,1.7324,1.7087,1.7087,786000.0
2005-02-04 12:30:00,2.17,2.18,2.16,2.17,580000.0,1.7166,1.7245,1.7087,1.7166,580000.0
2005-02-04 13:00:00,2.17,2.18,2.17,2.18,300000.0,1.7166,1.7245,1.7166,1.7245,300000.0
2005-02-04 13:30:00,2.18,2.18,2.17,2.18,232000.0,1.7245,1.7245,1.7166,1.7245,232000.0
2005-02-04 14:00:00,2.18,2.18,2.17,2.17,324000.0,1.7245,1.7245,1.7166,1.7166,324000.0
2005-02-04 14:30:00,2.17,2.18,2.17,2.17,538000.0,1.7166,1.7245,1.7166,1.7166,538000.0
2005-02-04 15:00:00,2.17,2.18,2.16,2.17,1694000.0,1.7166,1.7245,1.7087,1.7166,1694000.0
2005-02-04 15:30:00,2.17,2.18,2.16,2.17,1406000.0,1.7166,1.7245,1.7087,1.7166,1406000.0
2005-02-07 09:30:00,2.13,2.15,2.11,2.14,2580000.0,1.685,1.7008,1.6691,1.6929,2580000.0
2005-02-07 10:00:00,2.14,2.14,2.12,2.12,1596000.0,1.6929,1.6929,1.6771,1.6771,1596000.0
2005-02-07 10:30:00,2.12,2.14,2.12,2.13,952000.0,1.6771,1.6929,1.6771,1.685,952000.0
2005-02-07 11:00:00,2.13,2.13,2.11,2.12,460000.0,1.685,1.685,1.6691,1.6771,460000.0
2005-02-07 11:30:00,2.12,2.13,2.12,2.12,392000.0,1.6771,1.685,1.6771,1.6771,392000.0
2005-02-07 12:00:00,2.12,2.13,2.08,2.09,1020000.0,1.6771,1.685,1.6454,1.6533,1020000.0
2005-02-07 12:30:00,2.09,2.1,2.09,2.1,248000.0,1.6533,1.6612,1.6533,1.6612,248000.0
2005-02-07 13:00:00,2.1,2.1,2.1,2.1,438000.0,1.6612,1.6612,1.6612,1.6612,438000.0
2005-02-07 13:30:00,2.1,2.1,2.08,2.08,556000.0,1.6612,1.6612,1.6454,1.6454,556000.0
2005-02-07 14:00:00,2.08,2.08,2.06,2.06,1916000.0,1.6454,1.6454,1.6296,1.6296,1916000.0
2005-02-07 14:30:00,2.06,2.06,2.04,2.05,2210000.0,1.6296,1.6296,1.6138,1.6217,2210000.0
2005-02-07 15:00:00,2.05,2.09,2.04,2.09,3690000.0,1.6217,1.6533,1.6138,1.6533,3690000.0
2005-02-07 15:30:00,2.09,2.09,2.06,2.08,4380000.0,1.6533,1.6533,1.6296,1.6454,4380000.0
2005-02-08 09:30:00,1.94,2.02,1.94,2.02,8598000.0,1.5347,1.5979,1.5347,1.5979,8598000.0
2005-02-08 10:00:00,2.02,2.02,1.98,1.99,2924000.0,1.5979,1.5979,1.5663,1.5742,2924000.0
2005-02-08 10:30:00,1.99,2.03,1.98,2.02,2004000.0,1.5742,1.6059,1.5663,1.5979,2004000.0
2005-02-08 11:00:00,2.02,2.07,2.01,2.06,3012000.0,1.5979,1.6375,1.59,1.6296,3012000.0
2005-02-08 11:30:00,2.06,2.06,2.03,2.03,1370000.0,1.6296,1.6296,1.6059,1.6059,1370000.0
2005-02-08 12:00:00,2.03,2.03,2.02,2.02,1360000.0,1.6059,1.6059,1.5979,1.5979,1360000.0
2005-02-08 12:30:00,2.03,2.04,2.02,2.04,444000.0,1.6059,1.6138,1.5979,1.6138,444000.0
2005-02-08 13:00:00,2.04,2.06,2.03,2.05,1582000.0,1.6138,1.6296,1.6059,1.6217,1582000.0
2005-02-08 13:30:00,2.05,2.06,2.04,2.04,752000.0,1.6217,1.6296,1.6138,1.6138,752000.0
2005-02-08 14:00:00,2.05,2.05,2.04,2.05,606000.0,1.6217,1.6217,1.6138,1.6217,606000.0
2005-02-08 14:30:00,2.05,2.05,2.04,2.05,412000.0,1.6217,1.6217,1.6138,1.6217,412000.0
2005-02-08 15:00:00,2.05,2.06,2.04,2.05,2798000.0,1.6217,1.6296,1.6138,1.6217,2798000.0
2005-02-08 15:30:00,2.05,2.06,2.05,2.06,2366000.0,1.6217,1.6296,1.6217,1.6296,2366000.0
2005-02-09 09:30:00,2.06,2.08,2.04,2.05,1996000.0,1.6296,1.6454,1.6138,1.6217,1996000.0
2005-02-09 10:00:00,2.06,2.06,2.04,2.04,1584000.0,1.6296,1.6296,1.6138,1.6138,1584000.0
2005-02-09 10:30:00,2.04,2.04,2.03,2.04,646000.0,1.6138,1.6138,1.6059,1.6138,646000.0
2005-02-09 11:00:00,2.04,2.04,2.03,2.03,822000.0,1.6138,1.6138,1.6059,1.6059,822000.0
2005-02-09 11:30:00,2.03,2.04,2.02,2.02,714000.0,1.6059,1.6138,1.5979,1.5979,714000.0
2005-02-09 12:00:00,2.02,2.02,2.01,2.01,1180000.0,1.5979,1.5979,1.59,1.59,1180000.0
2005-02-09 12:30:00,2.01,2.01,2.0,2.0,526000.0,1.59,1.59,1.5821,1.5821,526000.0
2005-02-09 13:00:00,2.0,2.01,2.0,2.0,648000.0,1.5821,1.59,1.5821,1.5821,648000.0
2005-02-09 13:30:00,2.0,2.0,2.0,2.0,446000.0,1.5821,1.5821,1.5821,1.5821,446000.0
2005-02-09 14:00:00,2.0,2.0,1.98,1.98,1468000.0,1.5821,1.5821,1.5663,1.5663,1468000.0
2005-02-09 14:30:00,1.98,1.98,1.96,1.96,2238000.0,1.5663,1.5663,1.5505,1.5505,2238000.0
2005-02-09 15:00:00,1.96,1.97,1.94,1.95,3732000.0,1.5505,1.5584,1.5347,1.5426,3732000.0
2005-02-09 15:30:00,1.95,1.99,1.95,1.97,4068000.0,1.5426,1.5742,1.5426,1.5584,4068000.0
2005-02-10 09:30:00,1.99,2.01,1.97,1.99,3146000.0,1.5742,1.59,1.5584,1.5742,3146000.0
2005-02-10 10:00:00,1.99,2.0,1.98,1.99,1126000.0,1.5742,1.5821,1.5663,1.5742,1126000.0
2005-02-10 10:30:00,1.99,1.99,1.96,1.96,1986000.0,1.5742,1.5742,1.5505,1.5505,1986000.0
2005-02-10 11:00:00,1.96,1.96,1.93,1.94,1678000.0,1.5505,1.5505,1.5268,1.5347,1678000.0
2005-02-10 11:30:00,1.94,1.95,1.94,1.95,1390000.0,1.5347,1.5426,1.5347,1.5426,1390000.0
2005-02-10 12:00:00,1.95,1.96,1.95,1.96,436000.0,1.5426,1.5505,1.5426,1.5505,436000.0
2005-02-10 12:30:00,1.96,1.96,1.95,1.95,1804000.0,1.5505,1.5505,1.5426,1.5426,1804000.0
2005-02-10 13:00:00,1.95,1.96,1.95,1.96,592000.0,1.5426,1.5505,1.5426,1.5505,592000.0
2005-02-10 13:30:00,1.96,1.97,1.95,1.96,1400000.0,1.5505,1.5584,1.5426,1.5505,1400000.0
2005-02-10 14:00:00,1.96,1.97,1.96,1.96,1458000.0,1.5505,1.5584,1.5505,1.5505,1458000.0
2005-02-10 14:30:00,1.97,1.97,1.96,1.96,1234000.0,1.5584,1.5584,1.5505,1.5505,1234000.0
2005-02-10 15:00:00,1.96,1.96,1.94,1.94,1640000.0,1.5505,1.5505,1.5347,1.5347,1640000.0
2005-02-10 15:30:00,1.94,1.95,1.93,1.94,2346000.0,1.5347,1.5426,1.5268,1.5347,2346000.0
2005-02-11 09:30:00,1.93,1.94,1.9,1.9,1198000.0,1.5268,1.5347,1.503,1.503,1198000.0
2005-02-11 10:00:00,1.9,1.92,1.88,1.92,4528000.0,1.503,1.5188,1.4872,1.5188,4528000.0
2005-02-11 10:30:00,1.92,1.92,1.9,1.92,1654000.0,1.5188,1.5188,1.503,1.5188,1654000.0
2005-02-11 11:00:00,1.92,1.94,1.92,1.93,1310000.0,1.5188,1.5347,1.5188,1.5268,1310000.0
2005-02-11 11:30:00,1.93,1.94,1.93,1.93,1002000.0,1.5268,1.5347,1.5268,1.5268,1002000.0
2005-02-11 12:00:00,1.94,1.95,1.93,1.94,1260000.0,1.5347,1.5426,1.5268,1.5347,1260000.0
2005-02-11 12:30:00,1.94,1.95,1.93,1.94,748000.0,1.5347,1.5426,1.5268,1.5347,748000.0
2005-02-11 13:00:00,1.94,1.94,1.93,1.94,988000.0,1.5347,1.5347,1.5268,1.5347,988000.0
2005-02-11 13:30:00,1.94,1.97,1.94,1.96,1270000.0,1.5347,1.5584,1.5347,1.5505,1270000.0
2005-02-11 14:00:00,1.96,1.98,1.96,1.96,1148000.0,1.5505,1.5663,1.5505,1.5505,1148000.0
2005-02-11 14:30:00,1.96,1.96,1.94,1.94,674000.0,1.5505,1.5505,1.5347,1.5347,674000.0
2005-02-11 15:00:00,1.94,1.95,1.94,1.94,702000.0,1.5347,1.5426,1.5347,1.5347,702000.0
2005-02-11 15:30:00,1.94,1.95,1.93,1.93,1500000.0,1.5347,1.5426,1.5268,1.5268,1500000.0
2005-02-14 09:30:00,1.93,1.94,1.89,1.93,2306000.0,1.5268,1.5347,1.4951,1.5268,2306000.0
2005-02-14 10:00:00,1.93,1.97,1.93,1.96,2008000.0,1.5268,1.5584,1.5268,1.5505,2008000.0
2005-02-14 10:30:00,1.96,1.98,1.95,1.95,2106000.0,1.5505,1.5663,1.5426,1.5426,2106000.0
2005-02-14 11:00:00,1.95,1.98,1.95,1.98,1174000.0,1.5426,1.5663,1.5426,1.5663,1174000.0
2005-02-14 11:30:00,1.98,1.99,1.98,1.98,718000.0,1.5663,1.5742,1.5663,1.5663,718000.0
2005-02-14 12:00:00,1.98,1.99,1.97,1.99,424000.0,1.5663,1.5742,1.5584,1.5742,424000.0
2005-02-14 12:30:00,1.99,2.0,1.99,2.0,2064000.0,1.5742,1.5821,1.5742,1.5821,2064000.0
2005-02-14 13:00:00,2.0,2.0,1.99,1.99,394000.0,1.5821,1.5821,1.5742,1.5742,394000.0
2005-02-14 13:30:00,1.99,2.0,1.98,2.0,454000.0,1.5742,1.5821,1.5663,1.5821,454000.0
2005-02-14 14:00:00,1.99,2.0,1.97,2.0,960000.0,1.5742,1.5821,1.5584,1.5821,960000.0
2005-02-14 14:30:00,1.99,2.01,1.98,2.01,686000.0,1.5742,1.59,1.5663,1.59,686000.0
2005-02-14 15:00:00,2.01,2.02,2.0,2.02,1274000.0,1.59,1.5979,1.5821,1.5979,1274000.0
2005-02-14 15:30:00,2.02,2.06,2.0,2.0,5106000.0,1.5979,1.6296,1.5821,1.5821,5106000.0
2005-02-15 09:30:00,2.02,2.05,2.01,2.04,1360000.0,1.5979,1.6217,1.59,1.6138,1360000.0
2005-02-15 10:00:00,2.04,2.05,2.03,2.04,1546000.0,1.6138,1.6217,1.6059,1.6138,1546000.0
2005-02-15 10:30:00,2.04,2.05,2.03,2.03,754000.0,1.6138,1.6217,1.6059,1.6059,754000.0
2005-02-15 11:00:00,2.03,2.04,2.03,2.03,886000.0,1.6059,1.6138,1.6059,1.6059,886000.0
2005-02-15 11:30:00,2.03,2.04,2.02,2.02,564000.0,1.6059,1.6138,1.5979,1.5979,564000.0
2005-02-15 12:00:00,2.02,2.04,2.02,2.02,584000.0,1.5979,1.6138,1.5979,1.5979,584000.0
2005-02-15 12:30:00,2.02,2.03,2.02,2.03,508000.0,1.5979,1.6059,1.5979,1.6059,508000.0
2005-02-15 13:00:00,2.03,2.03,1.99,1.99,766000.0,1.6059,1.6059,1.5742,1.5742,766000.0
2005-02-15 13:30:00,1.99,2.02,1.99,2.01,1220000.0,1.5742,1.5979,1.5742,1.59,1220000.0
2005-02-15 14:00:00,2.02,2.02,2.01,2.02,660000.0,1.5979,1.5979,1.59,1.5979,660000.0
2005-02-15 14:30:00,2.02,2.03,2.02,2.02,354000.0,1.5979,1.6059,1.5979,1.5979,354000.0
2005-02-15 15:00:00,2.02,2.04,2.02,2.02,464000.0,1.5979,1.6138,1.5979,1.5979,464000.0
2005-02-15 15:30:00,2.03,2.04,2.02,2.02,1046000.0,1.6059,1.6138,1.5979,1.5979,1046000.0
2005-02-16 09:30:00,2.03,2.03,1.96,1.98,2018000.0,1.6059,1.6059,1.5505,1.5663,2018000.0
2005-02-16 10:00:00,1.98,2.0,1.98,1.99,1292000.0,1.5663,1.5821,1.5663,1.5742,1292000.0
2005-02-16 10:30:00,1.99,1.99,1.98,1.98,1634000.0,1.5742,1.5742,1.5663,1.5663,1634000.0
2005-02-16 11:00:00,1.98,1.99,1.98,1.99,1526000.0,1.5663,1.5742,1.5663,1.5742,1526000.0
2005-02-16 11:30:00,1.99,2.0,1.98,1.99,1460000.0,1.5742,1.5821,1.5663,1.5742,1460000.0
2005-02-16 12:00:00,1.99,1.99,1.98,1.98,434000.0,1.5742,1.5742,1.5663,1.5663,434000.0
2005-02-16 12:30:00,1.98,1.99,1.98,1.98,326000.0,1.5663,1.5742,1.5663,1.5663,326000.0
2005-02-16 13:00:00,1.98,1.98,1.98,1.98,830000.0,1.5663,1.5663,1.5663,1.5663,830000.0
2005-02-16 13:30:00,1.98,1.99,1.97,1.98,716000.0,1.5663,1.5742,1.5584,1.5663,716000.0
2005-02-16 14:00:00,1.98,1.99,1.98,1.99,174000.0,1.5663,1.5742,1.5663,1.5742,174000.0
2005-02-16 14:30:00,1.99,1.99,1.98,1.99,302000.0,1.5742,1.5742,1.5663,1.5742,302000.0
2005-02-16 15:00:00,1.99,1.99,1.97,1.97,888000.0,1.5742,1.5742,1.5584,1.5584,888000.0
2005-02-16 15:30:00,1.97,1.98,1.97,1.97,1900000.0,1.5584,1.5663,1.5584,1.5584,1900000.0
2005-02-17 09:30:00,1.99,2.01,1.97,1.99,1278000.0,1.5742,1.59,1.5584,1.5742,1278000.0
2005-02-17 10:00:00,1.99,2.01,1.98,1.98,1042000.0,1.5742,1.59,1.5663,1.5663,1042000.0
2005-02-17 10:30:00,1.98,1.99,1.96,1.99,1134000.0,1.5663,1.5742,1.5505,1.5742,1134000.0
2005-02-17 11:00:00,1.99,1.99,1.98,1.99,596000.0,1.5742,1.5742,1.5663,1.5742,596000.0
2005-02-17 11:30:00,1.99,2.0,1.98,1.99,336000.0,1.5742,1.5821,1.5663,1.5742,336000.0
2005-02-17 12:00:00,1.99,1.99,1.98,1.98,796000.0,1.5742,1.5742,1.5663,1.5663,796000.0
2005-02-17 12:30:00,1.98,1.98,1.98,1.98,120000.0,1.5663,1.5663,1.5663,1.5663,120000.0
2005-02-17 13:00:00,1.98,1.99,1.98,1.98,86000.0,1.5663,1.5742,1.5663,1.5663,86000.0
2005-02-17 13:30:00,1.98,1.99,1.98,1.98,222000.0,1.5663,1.5742,1.5663,1.5663,222000.0
2005-02-17 14:00:00,1.98,1.99,1.98,1.98,538000.0,1.5663,1.5742,1.5663,1.5663,538000.0
2005-02-17 14:30:00,1.98,1.99,1.97,1.99,2238000.0,1.5663,1.5742,1.5584,1.5742,2238000.0
2005-02-17 15:00:00,1.99,1.99,1.97,1.98,930000.0,1.5742,1.5742,1.5584,1.5663,930000.0
2005-02-17 15:30:00,1.97,1.98,1.97,1.98,1424000.0,1.5584,1.5663,1.5584,1.5663,1424000.0
2005-02-18 09:30:00,2.0,2.01,1.98,1.99,1232000.0,1.5821,1.59,1.5663,1.5742,1232000.0
2005-02-18 10:00:00,1.99,2.0,1.99,1.99,630000.0,1.5742,1.5821,1.5742,1.5742,630000.0
2005-02-18 10:30:00,1.99,2.0,1.99,2.0,1022000.0,1.5742,1.5821,1.5742,1.5821,1022000.0
2005-02-18 11:00:00,2.0,2.0,1.98,2.0,474000.0,1.5821,1.5821,1.5663,1.5821,474000.0
2005-02-18 11:30:00,2.0,2.0,1.99,1.99,956000.0,1.5821,1.5821,1.5742,1.5742,956000.0
2005-02-18 12:00:00,1.99,2.0,1.99,1.99,560000.0,1.5742,1.5821,1.5742,1.5742,560000.0
2005-02-18 12:30:00,1.99,2.0,1.99,1.99,306000.0,1.5742,1.5821,1.5742,1.5742,306000.0
2005-02-18 13:00:00,2.0,2.0,1.99,2.0,868000.0,1.5821,1.5821,1.5742,1.5821,868000.0
2005-02-18 13:30:00,2.0,2.0,2.0,2.0,716000.0,1.5821,1.5821,1.5821,1.5821,716000.0
2005-02-18 14:00:00,2.0,2.0,2.0,2.0,756000.0,1.5821,1.5821,1.5821,1.5821,756000.0
2005-02-18 14:30:00,2.0,2.03,2.0,2.01,1822000.0,1.5821,1.6059,1.5821,1.59,1822000.0
2005-02-18 15:00:00,2.01,2.03,2.01,2.02,1458000.0,1.59,1.6059,1.59,1.5979,1458000.0
2005-02-18 15:30:00,2.02,2.02,2.0,2.01,2678000.0,1.5979,1.5979,1.5821,1.59,2678000.0
2005-02-22 09:30:00,2.08,2.08,2.05,2.06,7264000.0,1.6454,1.6454,1.6217,1.6296,7264000.0
2005-02-22 10:00:00,2.06,2.09,2.06,2.07,5426000.0,1.6296,1.6533,1.6296,1.6375,5426000.0
2005-02-22 10:30:00,2.07,2.07,2.03,2.04,3434000.0,1.6375,1.6375,1.6059,1.6138,3434000.0
2005-02-22 11:00:00,2.04,2.06,2.03,2.06,1748000.0,1.6138,1.6296,1.6059,1.6296,1748000.0
2005-02-22 11:30:00,2.06,2.08,2.05,2.08,3776000.0,1.6296,1.6454,1.6217,1.6454,3776000.0
2005-02-22 12:00:00,2.07,2.08,2.01,2.07,6484000.0,1.6375,1.6454,1.59,1.6375,6484000.0
2005-02-22 12:30:00,2.06,2.07,2.05,2.06,2340000.0,1.6296,1.6375,1.6217,1.6296,2340000.0
2005-02-22 13:00:00,2.06,2.08,2.06,2.08,1860000.0,1.6296,1.6454,1.6296,1.6454,1860000.0
2005-02-22 13:30:00,2.08,2.08,2.06,2.07,2166000.0,1.6454,1.6454,1.6296,1.6375,2166000.0
2005-02-22 14:00:00,2.07,2.08,2.07,2.07,3180000.0,1.6375,1.6454,1.6375,1.6375,3180000.0
2005-02-22 14:30:00,2.07,2.09,2.06,2.06,3896000.0,1.6375,1.6533,1.6296,1.6296,3896000.0
2005-02-22 15:00:00,2.06,2.06,2.04,2.05,3044000.0,1.6296,1.6296,1.6138,1.6217,3044000.0
2005-02-22 15:30:00,2.05,2.05,2.03,2.04,6394000.0,1.6217,1.6217,1.6059,1.6138,6394000.0
2005-02-23 09:30:00,2.12,2.17,2.1,2.12,9886000.0,1.6771,1.7166,1.6612,1.6771,9886000.0
2005-02-23 10:00:00,2.12,2.15,2.09,2.12,5110000.0,1.6771,1.7008,1.6533,1.6771,5110000.0
2005-02-23 10:30:00,2.12,2.14,2.09,2.1,4118000.0,1.6771,1.6929,1.6533,1.6612,4118000.0
2005-02-23 11:00:00,2.1,2.12,2.08,2.1,3494000.0,1.6612,1.6771,1.6454,1.6612,3494000.0
2005-02-23 11:30:00,2.09,2.1,2.06,2.07,2526000.0,1.6533,1.6612,1.6296,1.6375,2526000.0
2005-02-23 12:00:00,2.07,2.09,2.07,2.09,1494000.0,1.6375,1.6533,1.6375,1.6533,1494000.0
2005-02-23 12:30:00,2.09,2.1,2.08,2.08,534000.0,1.6533,1.6612,1.6454,1.6454,534000.0
2005-02-23 13:00:00,2.09,2.09,2.08,2.08,710000.0,1.6533,1.6533,1.6454,1.6454,710000.0
2005-02-23 13:30:00,2.08,2.08,2.08,2.08,400000.0,1.6454,1.6454,1.6454,1.6454,400000.0
2005-02-23 14:00:00,2.08,2.09,2.05,2.06,1318000.0,1.6454,1.6533,1.6217,1.6296,1318000.0
2005-02-23 14:30:00,2.06,2.07,2.06,2.07,482000.0,1.6296,1.6375,1.6296,1.6375,482000.0
2005-02-23 15:00:00,2.07,2.09,2.07,2.09,2184000.0,1.6375,1.6533,1.6375,1.6533,2184000.0
2005-02-23 15:30:00,2.09,2.1,2.04,2.04,3570000.0,1.6533,1.6612,1.6138,1.6138,3570000.0
2005-02-24 09:30:00,2.03,2.07,1.98,1.99,2278000.0,1.6059,1.6375,1.5663,1.5742,2278000.0
2005-02-24 10:00:00,1.99,2.0,1.98,1.98,1574000.0,1.5742,1.5821,1.5663,1.5663,1574000.0
2005-02-24 10:30:00,1.98,2.0,1.98,1.98,1252000.0,1.5663,1.5821,1.5663,1.5663,1252000.0
2005-02-24 11:00:00,1.98,1.99,1.97,1.99,740000.0,1.5663,1.5742,1.5584,1.5742,740000.0
2005-02-24 11:30:00,1.99,1.99,1.98,1.99,624000.0,1.5742,1.5742,1.5663,1.5742,624000.0
2005-02-24 12:00:00,1.99,1.99,1.97,1.98,462000.0,1.5742,1.5742,1.5584,1.5663,462000.0
2005-02-24 12:30:00,1.98,1.99,1.98,1.99,258000.0,1.5663,1.5742,1.5663,1.5742,258000.0
2005-02-24 13:00:00,1.99,2.0,1.97,1.99,926000.0,1.5742,1.5821,1.5584,1.5742,926000.0
2005-02-24 13:30:00,1.99,2.01,1.99,2.01,408000.0,1.5742,1.59,1.5742,1.59,408000.0
2005-02-24 14:00:00,2.01,2.03,2.0,2.03,1082000.0,1.59,1.6059,1.5821,1.6059,1082000.0
2005-02-24 14:30:00,2.02,2.03,2.02,2.03,654000.0,1.5979,1.6059,1.5979,1.6059,654000.0
2005-02-24 15:00:00,2.03,2.06,2.03,2.06,2026000.0,1.6059,1.6296,1.6059,1.6296,2026000.0
2005-02-24 15:30:00,2.06,2.07,2.04,2.05,2392000.0,1.6296,1.6375,1.6138,1.6217,2392000.0
2005-02-25 09:30:00,2.08,2.09,2.05,2.06,2040000.0,1.6454,1.6533,1.6217,1.6296,2040000.0
2005-02-25 10:00:00,2.06,2.07,2.06,2.06,1146000.0,1.6296,1.6375,1.6296,1.6296,1146000.0
2005-02-25 10:30:00,2.06,2.08,2.06,2.08,612000.0,1.6296,1.6454,1.6296,1.6454,612000.0
2005-02-25 11:00:00,2.08,2.08,2.07,2.07,368000.0,1.6454,1.6454,1.6375,1.6375,368000.0
2005-02-25 11:30:00,2.07,2.09,2.07,2.09,682000.0,1.6375,1.6533,1.6375,1.6533,682000.0
2005-02-25 12:00:00,2.09,2.09,2.07,2.09,356000.0,1.6533,1.6533,1.6375,1.6533,356000.0
2005-02-25 12:30:00,2.09,2.1,2.09,2.09,762000.0,1.6533,1.6612,1.6533,1.6533,762000.0
2005-02-25 13:00:00,2.09,2.1,2.09,2.09,432000.0,1.6533,1.6612,1.6533,1.6533,432000.0
2005-02-25 13:30:00,2.09,2.1,2.08,2.1,420000.0,1.6533,1.6612,1.6454,1.6612,420000.0
2005-02-25 14:00:00,2.1,2.1,2.09,2.1,438000.0,1.6612,1.6612,1.6533,1.6612,438000.0
2005-02-25 14:30:00,2.1,2.1,2.09,2.1,502000.0,1.6612,1.6612,1.6533,1.6612,502000.0
2005-02-25 15:00:00,2.1,2.1,2.09,2.09,952000.0,1.6612,1.6612,1.6533,1.6533,952000.0
2005-02-25 15:30:00,2.09,2.1,2.09,2.09,1470000.0,1.6533,1.6612,1.6533,1.6533,1470000.0
2005-02-28 09:30:00,2.08,2.1,2.08,2.09,1078000.0,1.6454,1.6612,1.6454,1.6533,1078000.0
2005-02-28 10:00:00,2.09,2.1,2.09,2.1,828000.0,1.6533,1.6612,1.6533,1.6612,828000.0
2005-02-28 10:30:00,2.09,2.12,2.09,2.11,1532000.0,1.6533,1.6771,1.6533,1.6691,1532000.0
2005-02-28 11:00:00,2.11,2.11,2.09,2.1,866000.0,1.6691,1.6691,1.6533,1.6612,866000.0
2005-02-28 11:30:00,2.1,2.1,2.08,2.08,570000.0,1.6612,1.6612,1.6454,1.6454,570000.0
2005-02-28 12:00:00,2.08,2.09,2.07,2.08,920000.0,1.6454,1.6533,1.6375,1.6454,920000.0
2005-02-28 12:30:00,2.08,2.09,2.08,2.09,296000.0,1.6454,1.6533,1.6454,1.6533,296000.0
2005-02-28 13:00:00,2.09,2.09,2.08,2.08,464000.0,1.6533,1.6533,1.6454,1.6454,464000.0
2005-02-28 13:30:00,2.08,2.08,2.08,2.08,352000.0,1.6454,1.6454,1.6454,1.6454,352000.0
2005-02-28 14:00:00,2.08,2.1,2.08,2.1,674000.0,1.6454,1.6612,1.6454,1.6612,674000.0
2005-02-28 14:30:00,2.1,2.12,2.09,2.12,768000.0,1.6612,1.6771,1.6533,1.6771,768000.0
2005-02-28 15:00:00,2.11,2.14,2.11,2.11,1166000.0,1.6691,1.6929,1.6691,1.6691,1166000.0
2005-02-28 15:30:00,2.11,2.13,2.1,2.12,1760000.0,1.6691,1.685,1.6612,1.6771,1760000.0
2005-03-01 09:30:00,2.13,2.19,2.11,2.19,3568000.0,1.685,1.7324,1.6691,1.7324,3568000.0
2005-03-01 10:00:00,2.19,2.21,2.18,2.19,3150000.0,1.7324,1.7482,1.7245,1.7324,3150000.0
2005-03-01 10:30:00,2.2,2.22,2.2,2.21,2036000.0,1.7403,1.7562,1.7403,1.7482,2036000.0
2005-03-01 11:00:00,2.21,2.24,2.21,2.21,7338000.0,1.7482,1.772,1.7482,1.7482,7338000.0
2005-03-01 11:30:00,2.21,2.22,2.19,2.19,7478000.0,1.7482,1.7562,1.7324,1.7324,7478000.0
2005-03-01 12:00:00,2.19,2.22,2.19,2.2,3252000.0,1.7324,1.7562,1.7324,1.7403,3252000.0
2005-03-01 12:30:00,2.2,2.22,2.19,2.21,2108000.0,1.7403,1.7562,1.7324,1.7482,2108000.0
2005-03-01 13:00:00,2.21,2.22,2.2,2.21,1314000.0,1.7482,1.7562,1.7403,1.7482,1314000.0
2005-03-01 13:30:00,2.21,2.22,2.2,2.2,3232000.0,1.7482,1.7562,1.7403,1.7403,3232000.0
2005-03-01 14:00:00,2.2,2.22,2.19,2.21,1842000.0,1.7403,1.7562,1.7324,1.7482,1842000.0
2005-03-01 14:30:00,2.21,2.21,2.2,2.2,1146000.0,1.7482,1.7482,1.7403,1.7403,1146000.0
2005-03-01 15:00:00,2.2,2.21,2.19,2.21,5670000.0,1.7403,1.7482,1.7324,1.7482,5670000.0
2005-03-01 15:30:00,2.21,2.23,2.19,2.21,10506000.0,1.7482,1.7641,1.7324,1.7482,10506000.0
2005-03-02 09:30:00,2.18,2.22,2.18,2.21,2802000.0,1.7245,1.7562,1.7245,1.7482,2802000.0
2005-03-02 10:00:00,2.21,2.21,2.19,2.21,2518000.0,1.7482,1.7482,1.7324,1.7482,2518000.0
2005-03-02 10:30:00,2.2,2.24,2.2,2.24,3014000.0,1.7403,1.772,1.7403,1.772,3014000.0
2005-03-02 11:00:00,2.24,2.29,2.24,2.28,5418000.0,1.772,1.8115,1.772,1.8036,5418000.0
2005-03-02 11:30:00,2.28,2.29,2.28,2.28,1890000.0,1.8036,1.8115,1.8036,1.8036,1890000.0
2005-03-02 12:00:00,2.27,2.28,2.25,2.26,2000000.0,1.7957,1.8036,1.7799,1.7878,2000000.0
2005-03-02 12:30:00,2.26,2.26,2.25,2.25,746000.0,1.7878,1.7878,1.7799,1.7799,746000.0
2005-03-02 13:00:00,2.25,2.26,2.25,2.26,1702000.0,1.7799,1.7878,1.7799,1.7878,1702000.0
2005-03-02 13:30:00,2.26,2.27,2.26,2.26,648000.0,1.7878,1.7957,1.7878,1.7878,648000.0
2005-03-02 14:00:00,2.26,2.26,2.25,2.25,358000.0,1.7878,1.7878,1.7799,1.7799,358000.0
2005-03-02 14:30:00,2.25,2.26,2.25,2.26,2194000.0,1.7799,1.7878,1.7799,1.7878,2194000.0
2005-03-02 15:00:00,2.26,2.27,2.25,2.26,1814000.0,1.7878,1.7957,1.7799,1.7878,1814000.0
2005-03-02 15:30:00,2.26,2.28,2.26,2.28,3648000.0,1.7878,1.8036,1.7878,1.8036,3648000.0
2005-03-03 09:30:00,2.27,2.28,2.25,2.26,1722000.0,1.7957,1.8036,1.7799,1.7878,1722000.0
2005-03-03 10:00:00,2.26,2.27,2.25,2.25,712000.0,1.7878,1.7957,1.7799,1.7799,712000.0
2005-03-03 10:30:00,2.25,2.27,2.25,2.26,886000.0,1.7799,1.7957,1.7799,1.7878,886000.0
2005-03-03 11:00:00,2.27,2.29,2.25,2.29,1002000.0,1.7957,1.8115,1.7799,1.8115,1002000.0
2005-03-03 11:30:00,2.29,2.29,2.25,2.26,884000.0,1.8115,1.8115,1.7799,1.7878,884000.0
2005-03-03 12:00:00,2.26,2.29,2.26,2.27,960000.0,1.7878,1.8115,1.7878,1.7957,960000.0
2005-03-03 12:30:00,2.27,2.27,2.25,2.26,1272000.0,1.7957,1.7957,1.7799,1.7878,1272000.0
2005-03-03 13:00:00,2.26,2.28,2.26,2.27,386000.0,1.7878,1.8036,1.7878,1.7957,386000.0
2005-03-03 13:30:00,2.26,2.28,2.25,2.28,590000.0,1.7878,1.8036,1.7799,1.8036,590000.0
2005-03-03 14:00:00,2.28,2.34,2.28,2.33,3404000.0,1.8036,1.8511,1.8036,1.8432,3404000.0
2005-03-03 14:30:00,2.33,2.35,2.32,2.33,1750000.0,1.8432,1.859,1.8353,1.8432,1750000.0
2005-03-03 15:00:00,2.33,2.34,2.31,2.32,1630000.0,1.8432,1.8511,1.8274,1.8353,1630000.0
2005-03-03 15:30:00,2.32,2.34,2.3,2.31,4880000.0,1.8353,1.8511,1.8194,1.8274,4880000.0
2005-03-04 09:30:00,2.31,2.31,2.25,2.27,3460000.0,1.8274,1.8274,1.7799,1.7957,3460000.0
2005-03-04 10:00:00,2.27,2.31,2.27,2.29,1908000.0,1.7957,1.8274,1.7957,1.8115,1908000.0
2005-03-04 10:30:00,2.29,2.29,2.26,2.26,918000.0,1.8115,1.8115,1.7878,1.7878,918000.0
2005-03-04 11:00:00,2.26,2.27,2.26,2.26,1020000.0,1.7878,1.7957,1.7878,1.7878,1020000.0
2005-03-04 11:30:00,2.27,2.27,2.26,2.26,460000.0,1.7957,1.7957,1.7878,1.7878,460000.0
2005-03-04 12:00:00,2.26,2.26,2.25,2.25,794000.0,1.7878,1.7878,1.7799,1.7799,794000.0
2005-03-04 12:30:00,2.25,2.25,2.25,2.25,1506000.0,1.7799,1.7799,1.7799,1.7799,1506000.0
2005-03-04 13:00:00,2.25,2.25,2.25,2.25,1014000.0,1.7799,1.7799,1.7799,1.7799,1014000.0
2005-03-04 13:30:00,2.25,2.26,2.25,2.25,680000.0,1.7799,1.7878,1.7799,1.7799,680000.0
2005-03-04 14:00:00,2.25,2.25,2.25,2.25,928000.0,1.7799,1.7799,1.7799,1.7799,928000.0
2005-03-04 14:30:00,2.25,2.25,2.25,2.25,922000.0,1.7799,1.7799,1.7799,1.7799,922000.0
2005-03-04 15:00:00,2.25,2.26,2.25,2.25,2070000.0,1.7799,1.7878,1.7799,1.7799,2070000.0
2005-03-04 15:30:00,2.25,2.31,2.25,2.29,3780000.0,1.7799,1.8274,1.7799,1.8115,3780000.0
2005-03-07 09:30:00,2.28,2.35,2.28,2.34,2656000.0,1.8036,1.859,1.8036,1.8511,2656000.0
2005-03-07 10:00:00,2.34,2.35,2.32,2.32,1694000.0,1.8511,1.859,1.8353,1.8353,1694000.0
2005-03-07 10:30:00,2.32,2.33,2.3,2.32,970000.0,1.8353,1.8432,1.8194,1.8353,970000.0
2005-03-07 11:00:00,2.31,2.34,2.31,2.34,724000.0,1.8274,1.8511,1.8274,1.8511,724000.0
2005-03-07 11:30:00,2.34,2.34,2.32,2.33,748000.0,1.8511,1.8511,1.8353,1.8432,748000.0
2005-03-07 12:00:00,2.33,2.33,2.32,2.32,654000.0,1.8432,1.8432,1.8353,1.8353,654000.0
2005-03-07 12:30:00,2.32,2.33,2.32,2.32,442000.0,1.8353,1.8432,1.8353,1.8353,442000.0
2005-03-07 13:00:00,2.32,2.33,2.32,2.32,266000.0,1.8353,1.8432,1.8353,1.8353,266000.0
2005-03-07 13:30:00,2.32,2.34,2.32,2.33,426000.0,1.8353,1.8511,1.8353,1.8432,426000.0
2005-03-07 14:00:00,2.33,2.34,2.32,2.32,408000.0,1.8432,1.8511,1.8353,1.8353,408000.0
2005-03-07 14:30:00,2.32,2.34,2.32,2.33,402000.0,1.8353,1.8511,1.8353,1.8432,402000.0
2005-03-07 15:00:00,2.33,2.33,2.32,2.32,1048000.0,1.8432,1.8432,1.8353,1.8353,1048000.0
2005-03-07 15:30:00,2.32,2.33,2.31,2.31,2260000.0,1.8353,1.8432,1.8274,1.8274,2260000.0
2005-03-08 09:30:00,2.31,2.37,2.31,2.35,2552000.0,1.8274,1.8748,1.8274,1.859,2552000.0
2005-03-08 10:00:00,2.35,2.37,2.35,2.37,1916000.0,1.859,1.8748,1.859,1.8748,1916000.0
2005-03-08 10:30:00,2.37,2.38,2.35,2.38,2250000.0,1.8748,1.8827,1.859,1.8827,2250000.0
2005-03-08 11:00:00,2.37,2.38,2.35,2.37,1120000.0,1.8748,1.8827,1.859,1.8748,1120000.0
2005-03-08 11:30:00,2.37,2.38,2.37,2.37,544000.0,1.8748,1.8827,1.8748,1.8748,544000.0
2005-03-08 12:00:00,2.37,2.4,2.37,2.4,1132000.0,1.8748,1.8985,1.8748,1.8985,1132000.0
2005-03-08 12:30:00,2.4,2.4,2.37,2.38,482000.0,1.8985,1.8985,1.8748,1.8827,482000.0
2005-03-08 13:00:00,2.38,2.39,2.38,2.38,214000.0,1.8827,1.8906,1.8827,1.8827,214000.0
2005-03-08 13:30:00,2.38,2.38,2.36,2.36,654000.0,1.8827,1.8827,1.8669,1.8669,654000.0
2005-03-08 14:00:00,2.36,2.38,2.36,2.37,614000.0,1.8669,1.8827,1.8669,1.8748,614000.0
2005-03-08 14:30:00,2.37,2.38,2.37,2.37,300000.0,1.8748,1.8827,1.8748,1.8748,300000.0
2005-03-08 15:00:00,2.37,2.38,2.36,2.37,1420000.0,1.8748,1.8827,1.8669,1.8748,1420000.0
2005-03-08 15:30:00,2.37,2.38,2.34,2.34,2146000.0,1.8748,1.8827,1.8511,1.8511,2146000.0
2005-03-09 09:30:00,2.32,2.36,2.32,2.35,3492000.0,1.8353,1.8669,1.8353,1.859,3492000.0
2005-03-09 10:00:00,2.34,2.36,2.29,2.3,3264000.0,1.8511,1.8669,1.8115,1.8194,3264000.0
2005-03-09 10:30:00,2.3,2.32,2.3,2.3,1282000.0,1.8194,1.8353,1.8194,1.8194,1282000.0
2005-03-09 11:00:00,2.3,2.31,2.29,2.3,728000.0,1.8194,1.8274,1.8115,1.8194,728000.0
2005-03-09 11:30:00,2.3,2.3,2.28,2.3,836000.0,1.8194,1.8194,1.8036,1.8194,836000.0
2005-03-09 12:00:00,2.29,2.3,2.28,2.29,868000.0,1.8115,1.8194,1.8036,1.8115,868000.0
2005-03-09 12:30:00,2.29,2.29,2.27,2.27,460000.0,1.8115,1.8115,1.7957,1.7957,460000.0
2005-03-09 13:00:00,2.27,2.28,2.26,2.27,392000.0,1.7957,1.8036,1.7878,1.7957,392000.0
2005-03-09 13:30:00,2.27,2.28,2.26,2.27,444000.0,1.7957,1.8036,1.7878,1.7957,444000.0
2005-03-09 14:00:00,2.27,2.29,2.26,2.26,408000.0,1.7957,1.8115,1.7878,1.7878,408000.0
2005-03-09 14:30:00,2.27,2.28,2.26,2.27,1302000.0,1.7957,1.8036,1.7878,1.7957,1302000.0
2005-03-09 15:00:00,2.27,2.27,2.25,2.26,1442000.0,1.7957,1.7957,1.7799,1.7878,1442000.0
2005-03-09 15:30:00,2.26,2.26,2.25,2.25,1932000.0,1.7878,1.7878,1.7799,1.7799,1932000.0
2005-03-10 09:30:00,2.26,2.29,2.25,2.27,1784000.0,1.7878,1.8115,1.7799,1.7957,1784000.0
2005-03-10 10:00:00,2.27,2.28,2.25,2.25,1210000.0,1.7957,1.8036,1.7799,1.7799,1210000.0
2005-03-10 10:30:00,2.25,2.25,2.19,2.19,4808000.0,1.7799,1.7799,1.7324,1.7324,4808000.0
2005-03-10 11:00:00,2.19,2.2,2.16,2.2,2820000.0,1.7324,1.7403,1.7087,1.7403,2820000.0
2005-03-10 11:30:00,2.2,2.22,2.2,2.22,452000.0,1.7403,1.7562,1.7403,1.7562,452000.0
2005-03-10 12:00:00,2.22,2.23,2.2,2.21,466000.0,1.7562,1.7641,1.7403,1.7482,466000.0
2005-03-10 12:30:00,2.21,2.24,2.21,2.24,756000.0,1.7482,1.772,1.7482,1.772,756000.0
2005-03-10 13:00:00,2.23,2.26,2.23,2.26,760000.0,1.7641,1.7878,1.7641,1.7878,760000.0
2005-03-10 13:30:00,2.25,2.26,2.25,2.26,572000.0,1.7799,1.7878,1.7799,1.7878,572000.0
2005-03-10 14:00:00,2.25,2.26,2.24,2.25,706000.0,1.7799,1.7878,1.772,1.7799,706000.0
2005-03-10 14:30:00,2.25,2.26,2.24,2.24,894000.0,1.7799,1.7878,1.772,1.772,894000.0
2005-03-10 15:00:00,2.24,2.27,2.23,2.26,4058000.0,1.772,1.7957,1.7641,1.7878,4058000.0
2005-03-10 15:30:00,2.26,2.27,2.24,2.27,3256000.0,1.7878,1.7957,1.772,1.7957,3256000.0
2005-03-11 09:30:00,2.23,2.3,2.23,2.3,1696000.0,1.7641,1.8194,1.7641,1.8194,1696000.0
2005-03-11 10:00:00,2.3,2.3,2.28,2.29,1086000.0,1.8194,1.8194,1.8036,1.8115,1086000.0
2005-03-11 10:30:00,2.29,2.3,2.27,2.28,798000.0,1.8115,1.8194,1.7957,1.8036,798000.0
2005-03-11 11:00:00,2.28,2.28,2.26,2.27,624000.0,1.8036,1.8036,1.7878,1.7957,624000.0
2005-03-11 11:30:00,2.27,2.27,2.26,2.27,558000.0,1.7957,1.7957,1.7878,1.7957,558000.0
2005-03-11 12:00:00,2.27,2.28,2.26,2.26,1092000.0,1.7957,1.8036,1.7878,1.7878,1092000.0
2005-03-11 12:30:00,2.26,2.29,2.26,2.29,496000.0,1.7878,1.8115,1.7878,1.8115,496000.0
2005-03-11 13:00:00,2.28,2.29,2.28,2.29,200000.0,1.8036,1.8115,1.8036,1.8115,200000.0
2005-03-11 13:30:00,2.29,2.29,2.27,2.27,370000.0,1.8115,1.8115,1.7957,1.7957,370000.0
2005-03-11 14:00:00,2.27,2.28,2.26,2.28,486000.0,1.7957,1.8036,1.7878,1.8036,486000.0
2005-03-11 14:30:00,2.27,2.29,2.26,2.27,454000.0,1.7957,1.8115,1.7878,1.7957,454000.0
2005-03-11 15:00:00,2.26,2.27,2.26,2.26,642000.0,1.7878,1.7957,1.7878,1.7878,642000.0
2005-03-11 15:30:00,2.26,2.27,2.25,2.26,1050000.0,1.7878,1.7957,1.7799,1.7878,1050000.0
2005-03-14 09:30:00,2.24,2.26,2.24,2.25,1672000.0,1.772,1.7878,1.772,1.7799,1672000.0
2005-03-14 10:00:00,2.25,2.25,2.24,2.25,1352000.0,1.7799,1.7799,1.772,1.7799,1352000.0
2005-03-14 10:30:00,2.25,2.26,2.24,2.25,544000.0,1.7799,1.7878,1.772,1.7799,544000.0
2005-03-14 11:00:00,2.25,2.25,2.23,2.24,404000.0,1.7799,1.7799,1.7641,1.772,404000.0
2005-03-14 11:30:00,2.24,2.24,2.24,2.24,492000.0,1.772,1.772,1.772,1.772,492000.0
2005-03-14 12:00:00,2.24,2.25,2.24,2.24,180000.0,1.772,1.7799,1.772,1.772,180000.0
2005-03-14 12:30:00,2.24,2.25,2.23,2.23,366000.0,1.772,1.7799,1.7641,1.7641,366000.0
2005-03-14 13:00:00,2.23,2.24,2.21,2.21,538000.0,1.7641,1.772,1.7482,1.7482,538000.0
2005-03-14 13:30:00,2.21,2.22,2.21,2.21,946000.0,1.7482,1.7562,1.7482,1.7482,946000.0
2005-03-14 14:00:00,2.21,2.22,2.21,2.22,136000.0,1.7482,1.7562,1.7482,1.7562,136000.0
2005-03-14 14:30:00,2.22,2.24,2.21,2.22,468000.0,1.7562,1.772,1.7482,1.7562,468000.0
2005-03-14 15:00:00,2.22,2.23,2.22,2.22,682000.0,1.7562,1.7641,1.7562,1.7562,682000.0
2005-03-14 15:30:00,2.22,2.24,2.22,2.24,1482000.0,1.7562,1.772,1.7562,1.772,1482000.0
2005-03-15 09:30:00,2.21,2.29,2.21,2.28,1620000.0,1.7482,1.8115,1.7482,1.8036,1620000.0
2005-03-15 10:00:00,2.28,2.28,2.24,2.26,622000.0,1.8036,1.8036,1.772,1.7878,622000.0
2005-03-15 10:30:00,2.26,2.28,2.24,2.27,726000.0,1.7878,1.8036,1.772,1.7957,726000.0
2005-03-15 11:00:00,2.27,2.3,2.25,2.25,1416000.0,1.7957,1.8194,1.7799,1.7799,1416000.0
2005-03-15 11:30:00,2.25,2.27,2.25,2.25,656000.0,1.7799,1.7957,1.7799,1.7799,656000.0
2005-03-15 12:00:00,2.25,2.26,2.24,2.25,996000.0,1.7799,1.7878,1.772,1.7799,996000.0
2005-03-15 12:30:00,2.25,2.27,2.25,2.25,1002000.0,1.7799,1.7957,1.7799,1.7799,1002000.0
2005-03-15 13:00:00,2.26,2.26,2.25,2.25,242000.0,1.7878,1.7878,1.7799,1.7799,242000.0
2005-03-15 13:30:00,2.25,2.26,2.24,2.26,194000.0,1.7799,1.7878,1.772,1.7878,194000.0
2005-03-15 14:00:00,2.26,2.26,2.24,2.25,94000.0,1.7878,1.7878,1.772,1.7799,94000.0
2005-03-15 14:30:00,2.25,2.26,2.25,2.25,690000.0,1.7799,1.7878,1.7799,1.7799,690000.0
2005-03-15 15:00:00,2.25,2.25,2.24,2.25,1262000.0,1.7799,1.7799,1.772,1.7799,1262000.0
2005-03-15 15:30:00,2.25,2.25,2.24,2.24,2188000.0,1.7799,1.7799,1.772,1.772,2188000.0
2005-03-16 09:30:00,2.25,2.26,2.22,2.25,918000.0,1.7799,1.7878,1.7562,1.7799,918000.0
2005-03-16 10:00:00,2.25,2.26,2.24,2.25,500000.0,1.7799,1.7878,1.772,1.7799,500000.0
2005-03-16 10:30:00,2.25,2.26,2.25,2.25,572000.0,1.7799,1.7878,1.7799,1.7799,572000.0
2005-03-16 11:00:00,2.25,2.25,2.25,2.25,244000.0,1.7799,1.7799,1.7799,1.7799,244000.0
2005-03-16 11:30:00,2.25,2.25,2.25,2.25,72000.0,1.7799,1.7799,1.7799,1.7799,72000.0
2005-03-16 12:00:00,2.25,2.26,2.25,2.26,136000.0,1.7799,1.7878,1.7799,1.7878,136000.0
2005-03-16 12:30:00,2.26,2.26,2.26,2.26,124000.0,1.7878,1.7878,1.7878,1.7878,124000.0
2005-03-16 13:00:00,2.26,2.29,2.26,2.28,1196000.0,1.7878,1.8115,1.7878,1.8036,1196000.0
2005-03-16 13:30:00,2.29,2.3,2.28,2.28,1098000.0,1.8115,1.8194,1.8036,1.8036,1098000.0
2005-03-16 14:00:00,2.28,2.29,2.28,2.28,1186000.0,1.8036,1.8115,1.8036,1.8036,1186000.0
2005-03-16 14:30:00,2.29,2.29,2.26,2.27,1494000.0,1.8115,1.8115,1.7878,1.7957,1494000.0
2005-03-16 15:00:00,2.27,2.27,2.26,2.27,1486000.0,1.7957,1.7957,1.7878,1.7957,1486000.0
2005-03-16 15:30:00,2.26,2.3,2.25,2.28,2426000.0,1.7878,1.8194,1.7799,1.8036,2426000.0
2005-03-17 09:30:00,2.26,2.28,2.26,2.26,2282000.0,1.7878,1.8036,1.7878,1.7878,2282000.0
2005-03-17 10:00:00,2.26,2.28,2.24,2.27,1390000.0,1.7878,1.8036,1.772,1.7957,1390000.0
2005-03-17 10:30:00,2.27,2.28,2.26,2.27,1642000.0,1.7957,1.8036,1.7878,1.7957,1642000.0
2005-03-17 11:00:00,2.27,2.28,2.26,2.27,1630000.0,1.7957,1.8036,1.7878,1.7957,1630000.0
2005-03-17 11:30:00,2.26,2.27,2.26,2.26,564000.0,1.7878,1.7957,1.7878,1.7878,564000.0
2005-03-17 12:00:00,2.26,2.26,2.26,2.26,596000.0,1.7878,1.7878,1.7878,1.7878,596000.0
2005-03-17 12:30:00,2.26,2.26,2.25,2.25,1726000.0,1.7878,1.7878,1.7799,1.7799,1726000.0
2005-03-17 13:00:00,2.25,2.26,2.25,2.25,758000.0,1.7799,1.7878,1.7799,1.7799,758000.0
2005-03-17 13:30:00,2.25,2.26,2.25,2.25,446000.0,1.7799,1.7878,1.7799,1.7799,446000.0
2005-03-17 14:00:00,2.25,2.28,2.25,2.27,516000.0,1.7799,1.8036,1.7799,1.7957,516000.0
2005-03-17 14:30:00,2.27,2.27,2.26,2.26,566000.0,1.7957,1.7957,1.7878,1.7878,566000.0
2005-03-17 15:00:00,2.26,2.27,2.25,2.26,1220000.0,1.7878,1.7957,1.7799,1.7878,1220000.0
2005-03-17 15:30:00,2.26,2.26,2.26,2.26,986000.0,1.7878,1.7878,1.7878,1.7878,986000.0
2005-03-18 09:30:00,2.25,2.27,2.25,2.27,2084000.0,1.7799,1.7957,1.7799,1.7957,2084000.0
2005-03-18 10:00:00,2.27,2.27,2.26,2.26,1750000.0,1.7957,1.7957,1.7878,1.7878,1750000.0
2005-03-18 10:30:00,2.27,2.28,2.25,2.28,940000.0,1.7957,1.8036,1.7799,1.8036,940000.0
2005-03-18 11:00:00,2.28,2.28,2.27,2.27,2126000.0,1.8036,1.8036,1.7957,1.7957,2126000.0
2005-03-18 11:30:00,2.27,2.27,2.26,2.27,802000.0,1.7957,1.7957,1.7878,1.7957,802000.0
2005-03-18 12:00:00,2.27,2.28,2.27,2.27,758000.0,1.7957,1.8036,1.7957,1.7957,758000.0
2005-03-18 12:30:00,2.27,2.28,2.27,2.27,604000.0,1.7957,1.8036,1.7957,1.7957,604000.0
2005-03-18 13:00:00,2.27,2.28,2.27,2.27,1174000.0,1.7957,1.8036,1.7957,1.7957,1174000.0
2005-03-18 13:30:00,2.27,2.27,2.27,2.27,610000.0,1.7957,1.7957,1.7957,1.7957,610000.0
2005-03-18 14:00:00,2.27,2.28,2.27,2.27,416000.0,1.7957,1.8036,1.7957,1.7957,416000.0
2005-03-18 14:30:00,2.27,2.28,2.27,2.27,292000.0,1.7957,1.8036,1.7957,1.7957,292000.0
2005-03-18 15:00:00,2.27,2.28,2.27,2.27,1784000.0,1.7957,1.8036,1.7957,1.7957,1784000.0
2005-03-18 15:30:00,2.27,2.28,2.26,2.27,2136000.0,1.7957,1.8036,1.7878,1.7957,2136000.0
2005-03-21 09:30:00,2.28,2.31,2.27,2.29,2158000.0,1.8036,1.8274,1.7957,1.8115,2158000.0
2005-03-21 10:00:00,2.29,2.29,2.28,2.29,1780000.0,1.8115,1.8115,1.8036,1.8115,1780000.0
2005-03-21 10:30:00,2.29,2.29,2.25,2.26,2930000.0,1.8115,1.8115,1.7799,1.7878,2930000.0
2005-03-21 11:00:00,2.26,2.26,2.24,2.25,1466000.0,1.7878,1.7878,1.772,1.7799,1466000.0
2005-03-21 11:30:00,2.25,2.27,2.25,2.26,1784000.0,1.7799,1.7957,1.7799,1.7878,1784000.0
2005-03-21 12:00:00,2.26,2.28,2.26,2.28,840000.0,1.7878,1.8036,1.7878,1.8036,840000.0
2005-03-21 12:30:00,2.28,2.29,2.28,2.28,378000.0,1.8036,1.8115,1.8036,1.8036,378000.0
2005-03-21 13:00:00,2.28,2.28,2.27,2.27,374000.0,1.8036,1.8036,1.7957,1.7957,374000.0
2005-03-21 13:30:00,2.27,2.28,2.27,2.27,144000.0,1.7957,1.8036,1.7957,1.7957,144000.0
2005-03-21 14:00:00,2.27,2.28,2.27,2.27,588000.0,1.7957,1.8036,1.7957,1.7957,588000.0
2005-03-21 14:30:00,2.27,2.28,2.27,2.28,580000.0,1.7957,1.8036,1.7957,1.8036,580000.0
2005-03-21 15:00:00,2.28,2.28,2.27,2.28,1838000.0,1.8036,1.8036,1.7957,1.8036,1838000.0
2005-03-21 15:30:00,2.28,2.28,2.26,2.26,1986000.0,1.8036,1.8036,1.7878,1.7878,1986000.0
2005-03-22 09:30:00,2.26,2.29,2.25,2.27,2316000.0,1.7878,1.8115,1.7799,1.7957,2316000.0
2005-03-22 10:00:00,2.27,2.28,2.27,2.27,1052000.0,1.7957,1.8036,1.7957,1.7957,1052000.0
2005-03-22 10:30:00,2.27,2.27,2.27,2.27,986000.0,1.7957,1.7957,1.7957,1.7957,986000.0
2005-03-22 11:00:00,2.27,2.28,2.27,2.28,648000.0,1.7957,1.8036,1.7957,1.8036,648000.0
2005-03-22 11:30:00,2.28,2.29,2.27,2.28,1442000.0,1.8036,1.8115,1.7957,1.8036,1442000.0
2005-03-22 12:00:00,2.28,2.3,2.28,2.28,1388000.0,1.8036,1.8194,1.8036,1.8036,1388000.0
2005-03-22 12:30:00,2.28,2.3,2.28,2.28,1270000.0,1.8036,1.8194,1.8036,1.8036,1270000.0
2005-03-22 13:00:00,2.28,2.28,2.28,2.28,212000.0,1.8036,1.8036,1.8036,1.8036,212000.0
2005-03-22 13:30:00,2.28,2.29,2.28,2.29,960000.0,1.8036,1.8115,1.8036,1.8115,960000.0
2005-03-22 14:00:00,2.29,2.29,2.28,2.28,980000.0,1.8115,1.8115,1.8036,1.8036,980000.0
2005-03-22 14:30:00,2.28,2.29,2.28,2.29,1110000.0,1.8036,1.8115,1.8036,1.8115,1110000.0
2005-03-22 15:00:00,2.28,2.28,2.27,2.27,858000.0,1.8036,1.8036,1.7957,1.7957,858000.0
2005-03-22 15:30:00,2.28,2.28,2.27,2.27,1290000.0,1.8036,1.8036,1.7957,1.7957,1290000.0
2005-03-23 09:30:00,2.26,2.33,2.26,2.32,1196000.0,1.7878,1.8432,1.7878,1.8353,1196000.0
2005-03-23 10:00:00,2.32,2.35,2.28,2.32,3320000.0,1.8353,1.859,1.8036,1.8353,3320000.0
2005-03-23 10:30:00,2.32,2.32,2.31,2.32,1360000.0,1.8353,1.8353,1.8274,1.8353,1360000.0
2005-03-23 11:00:00,2.32,2.32,2.28,2.29,1216000.0,1.8353,1.8353,1.8036,1.8115,1216000.0
2005-03-23 11:30:00,2.29,2.3,2.28,2.29,576000.0,1.8115,1.8194,1.8036,1.8115,576000.0
2005-03-23 12:00:00,2.29,2.29,2.29,2.29,288000.0,1.8115,1.8115,1.8115,1.8115,288000.0
2005-03-23 12:30:00,2.29,2.29,2.27,2.28,554000.0,1.8115,1.8115,1.7957,1.8036,554000.0
2005-03-23 13:00:00,2.28,2.28,2.27,2.27,358000.0,1.8036,1.8036,1.7957,1.7957,358000.0
2005-03-23 13:30:00,2.28,2.28,2.27,2.27,194000.0,1.8036,1.8036,1.7957,1.7957,194000.0
2005-03-23 14:00:00,2.28,2.29,2.28,2.28,432000.0,1.8036,1.8115,1.8036,1.8036,432000.0
2005-03-23 14:30:00,2.28,2.29,2.27,2.28,680000.0,1.8036,1.8115,1.7957,1.8036,680000.0
2005-03-23 15:00:00,2.28,2.28,2.28,2.28,1002000.0,1.8036,1.8036,1.8036,1.8036,1002000.0
2005-03-23 15:30:00,2.28,2.28,2.27,2.27,1040000.0,1.8036,1.8036,1.7957,1.7957,1040000.0
2005-03-24 09:30:00,2.27,2.31,2.27,2.28,1120000.0,1.7957,1.8274,1.7957,1.8036,1120000.0
2005-03-24 10:00:00,2.28,2.28,2.27,2.27,624000.0,1.8036,1.8036,1.7957,1.7957,624000.0
2005-03-24 10:30:00,2.28,2.28,2.27,2.28,406000.0,1.8036,1.8036,1.7957,1.8036,406000.0
2005-03-24 11:00:00,2.28,2.28,2.27,2.28,854000.0,1.8036,1.8036,1.7957,1.8036,854000.0
2005-03-24 11:30:00,2.28,2.28,2.28,2.28,132000.0,1.8036,1.8036,1.8036,1.8036,132000.0
2005-03-24 12:00:00,2.28,2.28,2.28,2.28,666000.0,1.8036,1.8036,1.8036,1.8036,666000.0
2005-03-24 12:30:00,2.28,2.28,2.27,2.27,460000.0,1.8036,1.8036,1.7957,1.7957,460000.0
2005-03-24 13:00:00,2.27,2.28,2.27,2.28,972000.0,1.7957,1.8036,1.7957,1.8036,972000.0
2005-03-24 13:30:00,2.28,2.29,2.27,2.29,882000.0,1.8036,1.8115,1.7957,1.8115,882000.0
2005-03-24 14:00:00,2.29,2.29,2.28,2.29,330000.0,1.8115,1.8115,1.8036,1.8115,330000.0
2005-03-24 14:30:00,2.29,2.29,2.28,2.28,564000.0,1.8115,1.8115,1.8036,1.8036,564000.0
2005-03-24 15:00:00,2.28,2.28,2.27,2.28,658000.0,1.8036,1.8036,1.7957,1.8036,658000.0
2005-03-24 15:30:00,2.28,2.28,2.28,2.28,1368000.0,1.8036,1.8036,1.8036,1.8036,1368000.0
2005-03-28 09:30:00,2.28,2.32,2.28,2.31,884000.0,1.8036,1.8353,1.8036,1.8274,884000.0
2005-03-28 10:00:00,2.31,2.31,2.29,2.3,1456000.0,1.8274,1.8274,1.8115,1.8194,1456000.0
2005-03-28 10:30:00,2.3,2.33,2.29,2.33,848000.0,1.8194,1.8432,1.8115,1.8432,848000.0
2005-03-28 11:00:00,2.33,2.36,2.33,2.34,1754000.0,1.8432,1.8669,1.8432,1.8511,1754000.0
2005-03-28 11:30:00,2.34,2.35,2.32,2.34,480000.0,1.8511,1.859,1.8353,1.8511,480000.0
2005-03-28 12:00:00,2.34,2.36,2.34,2.36,1244000.0,1.8511,1.8669,1.8511,1.8669,1244000.0
2005-03-28 12:30:00,2.36,2.37,2.35,2.36,622000.0,1.8669,1.8748,1.859,1.8669,622000.0
2005-03-28 13:00:00,2.36,2.36,2.35,2.35,340000.0,1.8669,1.8669,1.859,1.859,340000.0
2005-03-28 13:30:00,2.35,2.35,2.35,2.35,162000.0,1.859,1.859,1.859,1.859,162000.0
2005-03-28 14:00:00,2.35,2.35,2.35,2.35,458000.0,1.859,1.859,1.859,1.859,458000.0
2005-03-28 14:30:00,2.35,2.36,2.35,2.36,378000.0,1.859,1.8669,1.859,1.8669,378000.0
2005-03-28 15:00:00,2.35,2.37,2.35,2.36,1736000.0,1.859,1.8748,1.859,1.8669,1736000.0
2005-03-28 15:30:00,2.36,2.36,2.34,2.34,1870000.0,1.8669,1.8669,1.8511,1.8511,1870000.0
2005-03-29 09:30:00,2.35,2.37,2.31,2.32,1200000.0,1.859,1.8748,1.8274,1.8353,1200000.0
2005-03-29 10:00:00,2.32,2.35,2.32,2.35,1496000.0,1.8353,1.859,1.8353,1.859,1496000.0
2005-03-29 10:30:00,2.35,2.35,2.34,2.34,2088000.0,1.859,1.859,1.8511,1.8511,2088000.0
2005-03-29 11:00:00,2.34,2.35,2.33,2.35,1010000.0,1.8511,1.859,1.8432,1.859,1010000.0
2005-03-29 11:30:00,2.35,2.36,2.35,2.35,204000.0,1.859,1.8669,1.859,1.859,204000.0
2005-03-29 12:00:00,2.35,2.35,2.35,2.35,356000.0,1.859,1.859,1.859,1.859,356000.0
2005-03-29 12:30:00,2.35,2.35,2.35,2.35,440000.0,1.859,1.859,1.859,1.859,440000.0
2005-03-29 13:00:00,2.35,2.35,2.34,2.34,946000.0,1.859,1.859,1.8511,1.8511,946000.0
2005-03-29 13:30:00,2.34,2.34,2.33,2.34,574000.0,1.8511,1.8511,1.8432,1.8511,574000.0
2005-03-29 14:00:00,2.33,2.34,2.31,2.33,1818000.0,1.8432,1.8511,1.8274,1.8432,1818000.0
2005-03-29 14:30:00,2.34,2.34,2.32,2.34,1422000.0,1.8511,1.8511,1.8353,1.8511,1422000.0
2005-03-29 15:00:00,2.34,2.35,2.34,2.34,1458000.0,1.8511,1.859,1.8511,1.8511,1458000.0
2005-03-29 15:30:00,2.34,2.35,2.34,2.34,1906000.0,1.8511,1.859,1.8511,1.8511,1906000.0
2005-03-30 09:30:00,2.35,2.38,2.34,2.36,1124000.0,1.859,1.8827,1.8511,1.8669,1124000.0
2005-03-30 10:00:00,2.37,2.39,2.36,2.37,676000.0,1.8748,1.8906,1.8669,1.8748,676000.0
2005-03-30 10:30:00,2.37,2.38,2.36,2.36,1324000.0,1.8748,1.8827,1.8669,1.8669,1324000.0
2005-03-30 11:00:00,2.37,2.37,2.36,2.36,632000.0,1.8748,1.8748,1.8669,1.8669,632000.0
2005-03-30 11:30:00,2.37,2.37,2.35,2.36,250000.0,1.8748,1.8748,1.859,1.8669,250000.0
2005-03-30 12:00:00,2.35,2.38,2.35,2.38,1168000.0,1.859,1.8827,1.859,1.8827,1168000.0
2005-03-30 12:30:00,2.38,2.39,2.38,2.38,516000.0,1.8827,1.8906,1.8827,1.8827,516000.0
2005-03-30 13:00:00,2.38,2.39,2.38,2.39,452000.0,1.8827,1.8906,1.8827,1.8906,452000.0
2005-03-30 13:30:00,2.39,2.39,2.38,2.38,432000.0,1.8906,1.8906,1.8827,1.8827,432000.0
2005-03-30 14:00:00,2.38,2.39,2.38,2.38,494000.0,1.8827,1.8906,1.8827,1.8827,494000.0
2005-03-30 14:30:00,2.38,2.38,2.36,2.37,1412000.0,1.8827,1.8827,1.8669,1.8748,1412000.0
2005-03-30 15:00:00,2.37,2.4,2.37,2.4,2110000.0,1.8748,1.8985,1.8748,1.8985,2110000.0
2005-03-30 15:30:00,2.4,2.41,2.39,2.39,3714000.0,1.8985,1.9065,1.8906,1.8906,3714000.0
2005-03-31 09:30:00,2.39,2.45,2.38,2.44,2826000.0,1.8906,1.9381,1.8827,1.9302,2826000.0
2005-03-31 10:00:00,2.44,2.44,2.42,2.43,1474000.0,1.9302,1.9302,1.9144,1.9223,1474000.0
2005-03-31 10:30:00,2.43,2.43,2.4,2.41,1834000.0,1.9223,1.9223,1.8985,1.9065,1834000.0
2005-03-31 11:00:00,2.41,2.42,2.4,2.41,1142000.0,1.9065,1.9144,1.8985,1.9065,1142000.0
2005-03-31 11:30:00,2.41,2.41,2.41,2.41,288000.0,1.9065,1.9065,1.9065,1.9065,288000.0
2005-03-31 12:00:00,2.41,2.42,2.41,2.41,540000.0,1.9065,1.9144,1.9065,1.9065,540000.0
2005-03-31 12:30:00,2.41,2.42,2.41,2.42,764000.0,1.9065,1.9144,1.9065,1.9144,764000.0
2005-03-31 13:00:00,2.42,2.42,2.41,2.41,164000.0,1.9144,1.9144,1.9065,1.9065,164000.0
2005-03-31 13:30:00,2.41,2.42,2.41,2.41,576000.0,1.9065,1.9144,1.9065,1.9065,576000.0
2005-03-31 14:00:00,2.41,2.41,2.4,2.41,1798000.0,1.9065,1.9065,1.8985,1.9065,1798000.0
2005-03-31 14:30:00,2.41,2.41,2.41,2.41,744000.0,1.9065,1.9065,1.9065,1.9065,744000.0
2005-03-31 15:00:00,2.41,2.42,2.4,2.4,1756000.0,1.9065,1.9144,1.8985,1.8985,1756000.0
2005-03-31 15:30:00,2.4,2.42,2.39,2.41,1538000.0,1.8985,1.9144,1.8906,1.9065,1538000.0
2005-04-01 09:30:00,2.43,2.46,2.43,2.44,1422000.0,1.9223,1.946,1.9223,1.9302,1422000.0
2005-04-01 10:00:00,2.44,2.45,2.44,2.44,2718000.0,1.9302,1.9381,1.9302,1.9302,2718000.0
2005-04-01 10:30:00,2.44,2.45,2.39,2.41,4202000.0,1.9302,1.9381,1.8906,1.9065,4202000.0
2005-04-01 11:00:00,2.41,2.41,2.39,2.4,2004000.0,1.9065,1.9065,1.8906,1.8985,2004000.0
2005-04-01 11:30:00,2.4,2.41,2.4,2.4,1290000.0,1.8985,1.9065,1.8985,1.8985,1290000.0
2005-04-01 12:00:00,2.4,2.41,2.39,2.4,1298000.0,1.8985,1.9065,1.8906,1.8985,1298000.0
2005-04-01 12:30:00,2.4,2.41,2.4,2.4,766000.0,1.8985,1.9065,1.8985,1.8985,766000.0
2005-04-01 13:00:00,2.4,2.4,2.39,2.4,954000.0,1.8985,1.8985,1.8906,1.8985,954000.0
2005-04-01 13:30:00,2.4,2.42,2.39,2.4,2018000.0,1.8985,1.9144,1.8906,1.8985,2018000.0
2005-04-01 14:00:00,2.4,2.42,2.4,2.4,946000.0,1.8985,1.9144,1.8985,1.8985,946000.0
2005-04-01 14:30:00,2.41,2.41,2.4,2.41,510000.0,1.9065,1.9065,1.8985,1.9065,510000.0
2005-04-01 15:00:00,2.41,2.41,2.38,2.39,2996000.0,1.9065,1.9065,1.8827,1.8906,2996000.0
2005-04-01 15:30:00,2.39,2.39,2.35,2.36,4110000.0,1.8906,1.8906,1.859,1.8669,4110000.0
2005-04-04 09:30:00,2.36,2.38,2.34,2.34,1658000.0,1.8669,1.8827,1.8511,1.8511,1658000.0
2005-04-04 10:00:00,2.34,2.35,2.34,2.34,516000.0,1.8511,1.859,1.8511,1.8511,516000.0
2005-04-04 10:30:00,2.35,2.39,2.34,2.39,1110000.0,1.859,1.8906,1.8511,1.8906,1110000.0
2005-04-04 11:00:00,2.39,2.42,2.39,2.39,1600000.0,1.8906,1.9144,1.8906,1.8906,1600000.0
2005-04-04 11:30:00,2.39,2.41,2.39,2.4,976000.0,1.8906,1.9065,1.8906,1.8985,976000.0
2005-04-04 12:00:00,2.4,2.41,2.4,2.4,630000.0,1.8985,1.9065,1.8985,1.8985,630000.0
2005-04-04 12:30:00,2.4,2.41,2.39,2.4,774000.0,1.8985,1.9065,1.8906,1.8985,774000.0
2005-04-04 13:00:00,2.4,2.41,2.4,2.41,786000.0,1.8985,1.9065,1.8985,1.9065,786000.0
2005-04-04 13:30:00,2.41,2.42,2.4,2.4,700000.0,1.9065,1.9144,1.8985,1.8985,700000.0
2005-04-04 14:00:00,2.41,2.41,2.41,2.41,340000.0,1.9065,1.9065,1.9065,1.9065,340000.0
2005-04-04 14:30:00,2.41,2.43,2.41,2.42,888000.0,1.9065,1.9223,1.9065,1.9144,888000.0
2005-04-04 15:00:00,2.43,2.44,2.41,2.44,2554000.0,1.9223,1.9302,1.9065,1.9302,2554000.0
2005-04-04 15:30:00,2.44,2.44,2.42,2.43,2286000.0,1.9302,1.9302,1.9144,1.9223,2286000.0
2005-04-05 09:30:00,2.44,2.45,2.41,2.42,1220000.0,1.9302,1.9381,1.9065,1.9144,1220000.0
2005-04-05 10:00:00,2.42,2.43,2.42,2.43,860000.0,1.9144,1.9223,1.9144,1.9223,860000.0
2005-04-05 10:30:00,2.43,2.43,2.42,2.42,64000.0,1.9223,1.9223,1.9144,1.9144,64000.0
2005-04-05 11:00:00,2.42,2.42,2.42,2.42,238000.0,1.9144,1.9144,1.9144,1.9144,238000.0
2005-04-05 11:30:00,2.42,2.42,2.41,2.41,824000.0,1.9144,1.9144,1.9065,1.9065,824000.0
2005-04-05 12:00:00,2.41,2.41,2.41,2.41,484000.0,1.9065,1.9065,1.9065,1.9065,484000.0
2005-04-05 12:30:00,2.41,2.42,2.41,2.42,512000.0,1.9065,1.9144,1.9065,1.9144,512000.0
2005-04-05 13:00:00,2.41,2.42,2.41,2.42,164000.0,1.9065,1.9144,1.9065,1.9144,164000.0
2005-04-05 13:30:00,2.42,2.42,2.41,2.42,538000.0,1.9144,1.9144,1.9065,1.9144,538000.0
2005-04-05 14:00:00,2.42,2.42,2.41,2.42,614000.0,1.9144,1.9144,1.9065,1.9144,614000.0
2005-04-05 14:30:00,2.42,2.42,2.41,2.41,470000.0,1.9144,1.9144,1.9065,1.9065,470000.0
2005-04-05 15:00:00,2.42,2.42,2.41,2.41,958000.0,1.9144,1.9144,1.9065,1.9065,958000.0
2005-04-05 15:30:00,2.41,2.42,2.41,2.41,1216000.0,1.9065,1.9144,1.9065,1.9065,1216000.0
2005-04-06 09:30:00,2.43,2.43,2.42,2.43,696000.0,1.9223,1.9223,1.9144,1.9223,696000.0
2005-04-06 10:00:00,2.43,2.47,2.43,2.46,4142000.0,1.9223,1.9539,1.9223,1.946,4142000.0
2005-04-06 10:30:00,2.46,2.47,2.45,2.47,2114000.0,1.946,1.9539,1.9381,1.9539,2114000.0
2005-04-06 11:00:00,2.47,2.48,2.46,2.47,2964000.0,1.9539,1.9618,1.946,1.9539,2964000.0
2005-04-06 11:30:00,2.47,2.47,2.46,2.47,1962000.0,1.9539,1.9539,1.946,1.9539,1962000.0
2005-04-06 12:00:00,2.47,2.47,2.46,2.46,1050000.0,1.9539,1.9539,1.946,1.946,1050000.0
2005-04-06 12:30:00,2.46,2.47,2.46,2.46,1190000.0,1.946,1.9539,1.946,1.946,1190000.0
2005-04-06 13:00:00,2.46,2.47,2.46,2.47,1068000.0,1.946,1.9539,1.946,1.9539,1068000.0
2005-04-06 13:30:00,2.46,2.47,2.45,2.46,1860000.0,1.946,1.9539,1.9381,1.946,1860000.0
2005-04-06 14:00:00,2.46,2.46,2.45,2.46,920000.0,1.946,1.946,1.9381,1.946,920000.0
2005-04-06 14:30:00,2.46,2.46,2.46,2.46,856000.0,1.946,1.946,1.946,1.946,856000.0
2005-04-06 15:00:00,2.46,2.47,2.46,2.46,1202000.0,1.946,1.9539,1.946,1.946,1202000.0
2005-04-06 15:30:00,2.46,2.47,2.46,2.46,1478000.0,1.946,1.9539,1.946,1.946,1478000.0
2005-04-07 09:30:00,2.45,2.47,2.45,2.47,600000.0,1.9381,1.9539,1.9381,1.9539,600000.0
2005-04-07 10:00:00,2.47,2.47,2.46,2.46,478000.0,1.9539,1.9539,1.946,1.946,478000.0
2005-04-07 10:30:00,2.47,2.5,2.47,2.5,2030000.0,1.9539,1.9777,1.9539,1.9777,2030000.0
2005-04-07 11:00:00,2.5,2.5,2.49,2.49,1532000.0,1.9777,1.9777,1.9697,1.9697,1532000.0
2005-04-07 11:30:00,2.49,2.5,2.48,2.5,698000.0,1.9697,1.9777,1.9618,1.9777,698000.0
2005-04-07 12:00:00,2.5,2.5,2.49,2.5,696000.0,1.9777,1.9777,1.9697,1.9777,696000.0
2005-04-07 12:30:00,2.5,2.5,2.5,2.5,2170000.0,1.9777,1.9777,1.9777,1.9777,2170000.0
2005-04-07 13:00:00,2.5,2.5,2.49,2.5,902000.0,1.9777,1.9777,1.9697,1.9777,902000.0
2005-04-07 13:30:00,2.5,2.5,2.5,2.5,470000.0,1.9777,1.9777,1.9777,1.9777,470000.0
2005-04-07 14:00:00,2.5,2.5,2.5,2.5,544000.0,1.9777,1.9777,1.9777,1.9777,544000.0
2005-04-07 14:30:00,2.5,2.5,2.49,2.5,1100000.0,1.9777,1.9777,1.9697,1.9777,1100000.0
2005-04-07 15:00:00,2.5,2.5,2.47,2.48,2486000.0,1.9777,1.9777,1.9539,1.9618,2486000.0
2005-04-07 15:30:00,2.48,2.49,2.46,2.47,3538000.0,1.9618,1.9697,1.946,1.9539,3538000.0
2005-04-08 09:30:00,2.46,2.49,2.46,2.49,582000.0,1.946,1.9697,1.946,1.9697,582000.0
2005-04-08 10:00:00,2.49,2.5,2.47,2.48,500000.0,1.9697,1.9777,1.9539,1.9618,500000.0
2005-04-08 10:30:00,2.48,2.48,2.46,2.47,864000.0,1.9618,1.9618,1.946,1.9539,864000.0
2005-04-08 11:00:00,2.47,2.5,2.46,2.48,2180000.0,1.9539,1.9777,1.946,1.9618,2180000.0
2005-04-08 11:30:00,2.48,2.49,2.47,2.47,540000.0,1.9618,1.9697,1.9539,1.9539,540000.0
2005-04-08 12:00:00,2.47,2.48,2.47,2.47,1230000.0,1.9539,1.9618,1.9539,1.9539,1230000.0
2005-04-08 12:30:00,2.47,2.48,2.47,2.47,816000.0,1.9539,1.9618,1.9539,1.9539,816000.0
2005-04-08 13:00:00,2.47,2.48,2.47,2.47,1144000.0,1.9539,1.9618,1.9539,1.9539,1144000.0
2005-04-08 13:30:00,2.47,2.47,2.47,2.47,278000.0,1.9539,1.9539,1.9539,1.9539,278000.0
2005-04-08 14:00:00,2.47,2.47,2.46,2.47,660000.0,1.9539,1.9539,1.946,1.9539,660000.0
2005-04-08 14:30:00,2.47,2.47,2.46,2.46,762000.0,1.9539,1.9539,1.946,1.946,762000.0
2005-04-08 15:00:00,2.46,2.47,2.46,2.46,1134000.0,1.946,1.9539,1.946,1.946,1134000.0
2005-04-08 15:30:00,2.46,2.47,2.44,2.44,1970000.0,1.946,1.9539,1.9302,1.9302,1970000.0
2005-04-11 09:30:00,2.44,2.45,2.44,2.45,308000.0,1.9302,1.9381,1.9302,1.9381,308000.0
2005-04-11 10:00:00,2.45,2.45,2.43,2.43,712000.0,1.9381,1.9381,1.9223,1.9223,712000.0
2005-04-11 10:30:00,2.43,2.44,2.42,2.43,392000.0,1.9223,1.9302,1.9144,1.9223,392000.0
2005-04-11 11:00:00,2.43,2.46,2.43,2.46,1346000.0,1.9223,1.946,1.9223,1.946,1346000.0
2005-04-11 11:30:00,2.46,2.46,2.44,2.44,774000.0,1.946,1.946,1.9302,1.9302,774000.0
2005-04-11 12:00:00,2.45,2.48,2.45,2.48,454000.0,1.9381,1.9618,1.9381,1.9618,454000.0
2005-04-11 12:30:00,2.48,2.49,2.47,2.49,606000.0,1.9618,1.9697,1.9539,1.9697,606000.0
2005-04-11 13:00:00,2.49,2.49,2.49,2.49,1256000.0,1.9697,1.9697,1.9697,1.9697,1256000.0
2005-04-11 13:30:00,2.49,2.49,2.49,2.49,632000.0,1.9697,1.9697,1.9697,1.9697,632000.0
2005-04-11 14:00:00,2.49,2.49,2.47,2.48,2016000.0,1.9697,1.9697,1.9539,1.9618,2016000.0
2005-04-11 14:30:00,2.48,2.48,2.46,2.48,1330000.0,1.9618,1.9618,1.946,1.9618,1330000.0
2005-04-11 15:00:00,2.48,2.49,2.48,2.49,1734000.0,1.9618,1.9697,1.9618,1.9697,1734000.0
2005-04-11 15:30:00,2.49,2.49,2.47,2.48,2672000.0,1.9697,1.9697,1.9539,1.9618,2672000.0
2005-04-12 09:30:00,2.47,2.49,2.46,2.47,1642000.0,1.9539,1.9697,1.946,1.9539,1642000.0
2005-04-12 10:00:00,2.47,2.47,2.47,2.47,358000.0,1.9539,1.9539,1.9539,1.9539,358000.0
2005-04-12 10:30:00,2.47,2.47,2.47,2.47,126000.0,1.9539,1.9539,1.9539,1.9539,126000.0
2005-04-12 11:00:00,2.47,2.48,2.47,2.47,406000.0,1.9539,1.9618,1.9539,1.9539,406000.0
2005-04-12 11:30:00,2.47,2.48,2.47,2.47,864000.0,1.9539,1.9618,1.9539,1.9539,864000.0
2005-04-12 12:00:00,2.47,2.48,2.47,2.48,268000.0,1.9539,1.9618,1.9539,1.9618,268000.0
2005-04-12 12:30:00,2.48,2.49,2.47,2.49,658000.0,1.9618,1.9697,1.9539,1.9697,658000.0
2005-04-12 13:00:00,2.49,2.49,2.48,2.49,518000.0,1.9697,1.9697,1.9618,1.9697,518000.0
2005-04-12 13:30:00,2.49,2.49,2.47,2.48,2144000.0,1.9697,1.9697,1.9539,1.9618,2144000.0
2005-04-12 14:00:00,2.48,2.49,2.47,2.47,2542000.0,1.9618,1.9697,1.9539,1.9539,2542000.0
2005-04-12 14:30:00,2.47,2.49,2.47,2.48,1606000.0,1.9539,1.9697,1.9539,1.9618,1606000.0
2005-04-12 15:00:00,2.48,2.5,2.48,2.49,1088000.0,1.9618,1.9777,1.9618,1.9697,1088000.0
2005-04-12 15:30:00,2.49,2.5,2.48,2.5,2274000.0,1.9697,1.9777,1.9618,1.9777,2274000.0
2005-04-13 09:30:00,2.49,2.54,2.49,2.53,2708000.0,1.9697,2.0093,1.9697,2.0014,2708000.0
2005-04-13 10:00:00,2.53,2.54,2.52,2.53,1934000.0,2.0014,2.0093,1.9935,2.0014,1934000.0
2005-04-13 10:30:00,2.53,2.56,2.53,2.55,2766000.0,2.0014,2.0251,2.0014,2.0172,2766000.0
2005-04-13 11:00:00,2.54,2.56,2.53,2.53,2340000.0,2.0093,2.0251,2.0014,2.0014,2340000.0
2005-04-13 11:30:00,2.53,2.54,2.52,2.53,2608000.0,2.0014,2.0093,1.9935,2.0014,2608000.0
2005-04-13 12:00:00,2.53,2.53,2.52,2.53,794000.0,2.0014,2.0014,1.9935,2.0014,794000.0
2005-04-13 12:30:00,2.53,2.54,2.53,2.53,962000.0,2.0014,2.0093,2.0014,2.0014,962000.0
2005-04-13 13:00:00,2.53,2.53,2.52,2.52,452000.0,2.0014,2.0014,1.9935,1.9935,452000.0
2005-04-13 13:30:00,2.52,2.53,2.52,2.52,1082000.0,1.9935,2.0014,1.9935,1.9935,1082000.0
2005-04-13 14:00:00,2.52,2.53,2.52,2.52,1392000.0,1.9935,2.0014,1.9935,1.9935,1392000.0
2005-04-13 14:30:00,2.52,2.53,2.52,2.53,1562000.0,1.9935,2.0014,1.9935,2.0014,1562000.0
2005-04-13 15:00:00,2.53,2.54,2.52,2.53,1100000.0,2.0014,2.0093,1.9935,2.0014,1100000.0
2005-04-13 15:30:00,2.53,2.55,2.51,2.55,2448000.0,2.0014,2.0172,1.9856,2.0172,2448000.0
2005-04-14 09:30:00,2.55,2.57,2.53,2.56,766000.0,2.0172,2.033,2.0014,2.0251,766000.0
2005-04-14 10:00:00,2.56,2.58,2.55,2.56,2364000.0,2.0251,2.0409,2.0172,2.0251,2364000.0
2005-04-14 10:30:00,2.56,2.56,2.53,2.54,2242000.0,2.0251,2.0251,2.0014,2.0093,2242000.0
2005-04-14 11:00:00,2.54,2.54,2.51,2.52,1732000.0,2.0093,2.0093,1.9856,1.9935,1732000.0
2005-04-14 11:30:00,2.52,2.52,2.5,2.51,2318000.0,1.9935,1.9935,1.9777,1.9856,2318000.0
2005-04-14 12:00:00,2.5,2.51,2.49,2.49,2248000.0,1.9777,1.9856,1.9697,1.9697,2248000.0
2005-04-14 12:30:00,2.49,2.51,2.49,2.5,1136000.0,1.9697,1.9856,1.9697,1.9777,1136000.0
2005-04-14 13:00:00,2.5,2.51,2.49,2.5,1712000.0,1.9777,1.9856,1.9697,1.9777,1712000.0
2005-04-14 13:30:00,2.5,2.5,2.49,2.5,1916000.0,1.9777,1.9777,1.9697,1.9777,1916000.0
2005-04-14 14:00:00,2.5,2.51,2.5,2.5,1908000.0,1.9777,1.9856,1.9777,1.9777,1908000.0
2005-04-14 14:30:00,2.5,2.51,2.5,2.5,1008000.0,1.9777,1.9856,1.9777,1.9777,1008000.0
2005-04-14 15:00:00,2.5,2.51,2.49,2.51,1460000.0,1.9777,1.9856,1.9697,1.9856,1460000.0
2005-04-14 15:30:00,2.51,2.51,2.5,2.5,2444000.0,1.9856,1.9856,1.9777,1.9777,2444000.0
2005-04-15 09:30:00,2.5,2.52,2.48,2.49,1624000.0,1.9777,1.9935,1.9618,1.9697,1624000.0
2005-04-15 10:00:00,2.49,2.5,2.48,2.49,1818000.0,1.9697,1.9777,1.9618,1.9697,1818000.0
2005-04-15 10:30:00,2.49,2.49,2.48,2.49,766000.0,1.9697,1.9697,1.9618,1.9697,766000.0
2005-04-15 11:00:00,2.49,2.49,2.49,2.49,78000.0,1.9697,1.9697,1.9697,1.9697,78000.0
2005-04-15 11:30:00,2.49,2.49,2.49,2.49,588000.0,1.9697,1.9697,1.9697,1.9697,588000.0
2005-04-15 12:00:00,2.49,2.49,2.49,2.49,296000.0,1.9697,1.9697,1.9697,1.9697,296000.0
2005-04-15 12:30:00,2.49,2.49,2.49,2.49,204000.0,1.9697,1.9697,1.9697,1.9697,204000.0
2005-04-15 13:00:00,2.49,2.49,2.49,2.49,902000.0,1.9697,1.9697,1.9697,1.9697,902000.0
2005-04-15 13:30:00,2.49,2.5,2.49,2.49,584000.0,1.9697,1.9777,1.9697,1.9697,584000.0
2005-04-15 14:00:00,2.5,2.5,2.49,2.5,1460000.0,1.9777,1.9777,1.9697,1.9777,1460000.0
2005-04-15 14:30:00,2.5,2.5,2.49,2.5,668000.0,1.9777,1.9777,1.9697,1.9777,668000.0
2005-04-15 15:00:00,2.5,2.5,2.49,2.49,946000.0,1.9777,1.9777,1.9697,1.9697,946000.0
2005-04-15 15:30:00,2.5,2.5,2.5,2.5,1372000.0,1.9777,1.9777,1.9777,1.9777,1372000.0
2005-04-18 09:30:00,2.48,2.58,2.48,2.55,3654000.0,1.9618,2.0409,1.9618,2.0172,3654000.0
2005-04-18 10:00:00,2.55,2.59,2.55,2.56,1670000.0,2.0172,2.0489,2.0172,2.0251,1670000.0
2005-04-18 10:30:00,2.56,2.57,2.55,2.56,1088000.0,2.0251,2.033,2.0172,2.0251,1088000.0
2005-04-18 11:00:00,2.56,2.56,2.54,2.54,1176000.0,2.0251,2.0251,2.0093,2.0093,1176000.0
2005-04-18 11:30:00,2.54,2.54,2.5,2.53,1312000.0,2.0093,2.0093,1.9777,2.0014,1312000.0
2005-04-18 12:00:00,2.53,2.53,2.51,2.51,1326000.0,2.0014,2.0014,1.9856,1.9856,1326000.0
2005-04-18 12:30:00,2.51,2.52,2.5,2.5,1138000.0,1.9856,1.9935,1.9777,1.9777,1138000.0
2005-04-18 13:00:00,2.51,2.51,2.49,2.5,1014000.0,1.9856,1.9856,1.9697,1.9777,1014000.0
2005-04-18 13:30:00,2.5,2.51,2.5,2.51,342000.0,1.9777,1.9856,1.9777,1.9856,342000.0
2005-04-18 14:00:00,2.51,2.51,2.5,2.51,670000.0,1.9856,1.9856,1.9777,1.9856,670000.0
2005-04-18 14:30:00,2.51,2.51,2.5,2.5,388000.0,1.9856,1.9856,1.9777,1.9777,388000.0
2005-04-18 15:00:00,2.5,2.5,2.5,2.5,694000.0,1.9777,1.9777,1.9777,1.9777,694000.0
2005-04-18 15:30:00,2.5,2.5,2.49,2.5,830000.0,1.9777,1.9777,1.9697,1.9777,830000.0
2005-04-19 09:30:00,2.51,2.53,2.49,2.53,2720000.0,1.9856,2.0014,1.9697,2.0014,2720000.0
2005-04-19 10:00:00,2.53,2.54,2.52,2.52,2150000.0,2.0014,2.0093,1.9935,1.9935,2150000.0
2005-04-19 10:30:00,2.52,2.52,2.51,2.51,726000.0,1.9935,1.9935,1.9856,1.9856,726000.0
2005-04-19 11:00:00,2.51,2.52,2.51,2.51,1110000.0,1.9856,1.9935,1.9856,1.9856,1110000.0
2005-04-19 11:30:00,2.51,2.52,2.51,2.52,446000.0,1.9856,1.9935,1.9856,1.9935,446000.0
2005-04-19 12:00:00,2.51,2.52,2.51,2.52,212000.0,1.9856,1.9935,1.9856,1.9935,212000.0
2005-04-19 12:30:00,2.52,2.56,2.52,2.56,824000.0,1.9935,2.0251,1.9935,2.0251,824000.0
2005-04-19 13:00:00,2.55,2.56,2.54,2.56,446000.0,2.0172,2.0251,2.0093,2.0251,446000.0
2005-04-19 13:30:00,2.56,2.56,2.54,2.55,464000.0,2.0251,2.0251,2.0093,2.0172,464000.0
2005-04-19 14:00:00,2.55,2.55,2.54,2.55,286000.0,2.0172,2.0172,2.0093,2.0172,286000.0
2005-04-19 14:30:00,2.54,2.55,2.53,2.53,392000.0,2.0093,2.0172,2.0014,2.0014,392000.0
2005-04-19 15:00:00,2.53,2.54,2.53,2.54,232000.0,2.0014,2.0093,2.0014,2.0093,232000.0
2005-04-19 15:30:00,2.54,2.58,2.54,2.57,2070000.0,2.0093,2.0409,2.0093,2.033,2070000.0
2005-04-20 09:30:00,2.6,2.6,2.56,2.56,1208000.0,2.0568,2.0568,2.0251,2.0251,1208000.0
2005-04-20 10:00:00,2.56,2.58,2.56,2.57,500000.0,2.0251,2.0409,2.0251,2.033,500000.0
2005-04-20 10:30:00,2.57,2.57,2.56,2.57,472000.0,2.033,2.033,2.0251,2.033,472000.0
2005-04-20 11:00:00,2.57,2.57,2.56,2.57,622000.0,2.033,2.033,2.0251,2.033,622000.0
2005-04-20 11:30:00,2.57,2.57,2.56,2.56,430000.0,2.033,2.033,2.0251,2.0251,430000.0
2005-04-20 12:00:00,2.56,2.57,2.56,2.57,450000.0,2.0251,2.033,2.0251,2.033,450000.0
2005-04-20 12:30:00,2.57,2.57,2.56,2.56,340000.0,2.033,2.033,2.0251,2.0251,340000.0
2005-04-20 13:00:00,2.56,2.57,2.56,2.56,670000.0,2.0251,2.033,2.0251,2.0251,670000.0
2005-04-20 13:30:00,2.56,2.56,2.56,2.56,648000.0,2.0251,2.0251,2.0251,2.0251,648000.0
2005-04-20 14:00:00,2.56,2.57,2.55,2.56,3036000.0,2.0251,2.033,2.0172,2.0251,3036000.0
2005-04-20 14:30:00,2.56,2.56,2.56,2.56,870000.0,2.0251,2.0251,2.0251,2.0251,870000.0
2005-04-20 15:00:00,2.56,2.56,2.56,2.56,528000.0,2.0251,2.0251,2.0251,2.0251,528000.0
2005-04-20 15:30:00,2.56,2.56,2.54,2.55,1348000.0,2.0251,2.0251,2.0093,2.0172,1348000.0
2005-04-21 09:30:00,2.56,2.57,2.53,2.57,2188000.0,2.0251,2.033,2.0014,2.033,2188000.0
2005-04-21 10:00:00,2.57,2.6,2.56,2.59,2232000.0,2.033,2.0568,2.0251,2.0489,2232000.0
2005-04-21 10:30:00,2.6,2.6,2.58,2.59,626000.0,2.0568,2.0568,2.0409,2.0489,626000.0
2005-04-21 11:00:00,2.59,2.59,2.58,2.58,360000.0,2.0489,2.0489,2.0409,2.0409,360000.0
2005-04-21 11:30:00,2.58,2.59,2.57,2.58,552000.0,2.0409,2.0489,2.033,2.0409,552000.0
2005-04-21 12:00:00,2.58,2.59,2.58,2.58,572000.0,2.0409,2.0489,2.0409,2.0409,572000.0
2005-04-21 12:30:00,2.58,2.59,2.58,2.58,306000.0,2.0409,2.0489,2.0409,2.0409,306000.0
2005-04-21 13:00:00,2.58,2.59,2.58,2.59,528000.0,2.0409,2.0489,2.0409,2.0489,528000.0
2005-04-21 13:30:00,2.59,2.6,2.59,2.59,196000.0,2.0489,2.0568,2.0489,2.0489,196000.0
2005-04-21 14:00:00,2.59,2.62,2.59,2.62,1948000.0,2.0489,2.0726,2.0489,2.0726,1948000.0
2005-04-21 14:30:00,2.61,2.65,2.61,2.64,2406000.0,2.0647,2.0963,2.0647,2.0884,2406000.0
2005-04-21 15:00:00,2.63,2.64,2.63,2.63,840000.0,2.0805,2.0884,2.0805,2.0805,840000.0
2005-04-21 15:30:00,2.63,2.67,2.62,2.67,3232000.0,2.0805,2.1121,2.0726,2.1121,3232000.0
2005-04-22 09:30:00,2.65,2.69,2.64,2.67,1268000.0,2.0963,2.128,2.0884,2.1121,1268000.0
2005-04-22 10:00:00,2.67,2.7,2.67,2.67,1674000.0,2.1121,2.1359,2.1121,2.1121,1674000.0
2005-04-22 10:30:00,2.67,2.69,2.67,2.67,1434000.0,2.1121,2.128,2.1121,2.1121,1434000.0
2005-04-22 11:00:00,2.67,2.68,2.65,2.67,1600000.0,2.1121,2.12,2.0963,2.1121,1600000.0
2005-04-22 11:30:00,2.67,2.68,2.65,2.66,1034000.0,2.1121,2.12,2.0963,2.1042,1034000.0
2005-04-22 12:00:00,2.66,2.66,2.65,2.65,614000.0,2.1042,2.1042,2.0963,2.0963,614000.0
2005-04-22 12:30:00,2.65,2.66,2.65,2.65,358000.0,2.0963,2.1042,2.0963,2.0963,358000.0
2005-04-22 13:00:00,2.65,2.66,2.65,2.66,184000.0,2.0963,2.1042,2.0963,2.1042,184000.0
2005-04-22 13:30:00,2.66,2.66,2.66,2.66,340000.0,2.1042,2.1042,2.1042,2.1042,340000.0
2005-04-22 14:00:00,2.66,2.66,2.64,2.65,524000.0,2.1042,2.1042,2.0884,2.0963,524000.0
2005-04-22 14:30:00,2.64,2.65,2.62,2.64,484000.0,2.0884,2.0963,2.0726,2.0884,484000.0
2005-04-22 15:00:00,2.64,2.64,2.61,2.61,562000.0,2.0884,2.0884,2.0647,2.0647,562000.0
2005-04-22 15:30:00,2.61,2.66,2.61,2.66,986000.0,2.0647,2.1042,2.0647,2.1042,986000.0
2005-04-25 09:30:00,2.68,2.68,2.6,2.62,3302000.0,2.12,2.12,2.0568,2.0726,3302000.0
2005-04-25 10:00:00,2.62,2.65,2.62,2.63,1028000.0,2.0726,2.0963,2.0726,2.0805,1028000.0
2005-04-25 10:30:00,2.63,2.64,2.62,2.62,348000.0,2.0805,2.0884,2.0726,2.0726,348000.0
2005-04-25 11:00:00,2.62,2.64,2.62,2.62,736000.0,2.0726,2.0884,2.0726,2.0726,736000.0
2005-04-25 11:30:00,2.62,2.63,2.61,2.61,630000.0,2.0726,2.0805,2.0647,2.0647,630000.0
2005-04-25 12:00:00,2.61,2.61,2.58,2.6,2060000.0,2.0647,2.0647,2.0409,2.0568,2060000.0
2005-04-25 12:30:00,2.6,2.61,2.6,2.61,396000.0,2.0568,2.0647,2.0568,2.0647,396000.0
2005-04-25 13:00:00,2.61,2.62,2.61,2.61,336000.0,2.0647,2.0726,2.0647,2.0647,336000.0
2005-04-25 13:30:00,2.61,2.62,2.61,2.61,308000.0,2.0647,2.0726,2.0647,2.0647,308000.0
2005-04-25 14:00:00,2.61,2.61,2.6,2.61,858000.0,2.0647,2.0647,2.0568,2.0647,858000.0
2005-04-25 14:30:00,2.61,2.61,2.6,2.6,976000.0,2.0647,2.0647,2.0568,2.0568,976000.0
2005-04-25 15:00:00,2.6,2.61,2.59,2.61,1496000.0,2.0568,2.0647,2.0489,2.0647,1496000.0
2005-04-25 15:30:00,2.61,2.61,2.6,2.61,1378000.0,2.0647,2.0647,2.0568,2.0647,1378000.0
2005-04-26 09:30:00,2.53,2.57,2.48,2.56,8666000.0,2.0014,2.033,1.9618,2.0251,8666000.0
2005-04-26 10:00:00,2.56,2.57,2.48,2.5,4684000.0,2.0251,2.033,1.9618,1.9777,4684000.0
2005-04-26 10:30:00,2.49,2.51,2.48,2.49,1778000.0,1.9697,1.9856,1.9618,1.9697,1778000.0
2005-04-26 11:00:00,2.49,2.5,2.47,2.47,1760000.0,1.9697,1.9777,1.9539,1.9539,1760000.0
2005-04-26 11:30:00,2.47,2.48,2.47,2.48,1926000.0,1.9539,1.9618,1.9539,1.9618,1926000.0
2005-04-26 12:00:00,2.48,2.54,2.48,2.53,4298000.0,1.9618,2.0093,1.9618,2.0014,4298000.0
2005-04-26 12:30:00,2.53,2.53,2.5,2.51,578000.0,2.0014,2.0014,1.9777,1.9856,578000.0
2005-04-26 13:00:00,2.51,2.51,2.5,2.5,1100000.0,1.9856,1.9856,1.9777,1.9777,1100000.0
2005-04-26 13:30:00,2.5,2.51,2.5,2.51,318000.0,1.9777,1.9856,1.9777,1.9856,318000.0
2005-04-26 14:00:00,2.51,2.51,2.5,2.51,466000.0,1.9856,1.9856,1.9777,1.9856,466000.0
2005-04-26 14:30:00,2.51,2.52,2.49,2.52,1542000.0,1.9856,1.9935,1.9697,1.9935,1542000.0
2005-04-26 15:00:00,2.52,2.58,2.51,2.54,1890000.0,1.9935,2.0409,1.9856,2.0093,1890000.0
2005-04-26 15:30:00,2.54,2.54,2.5,2.51,2972000.0,2.0093,2.0093,1.9777,1.9856,2972000.0
2005-04-27 09:30:00,2.57,2.58,2.46,2.48,12042000.0,2.033,2.0409,1.946,1.9618,12042000.0
2005-04-27 10:00:00,2.48,2.5,2.39,2.43,7692000.0,1.9618,1.9777,1.8906,1.9223,7692000.0
2005-04-27 10:30:00,2.44,2.51,2.43,2.47,6056000.0,1.9302,1.9856,1.9223,1.9539,6056000.0
2005-04-27 11:00:00,2.48,2.48,2.45,2.48,1342000.0,1.9618,1.9618,1.9381,1.9618,1342000.0
2005-04-27 11:30:00,2.48,2.49,2.46,2.47,1510000.0,1.9618,1.9697,1.946,1.9539,1510000.0
2005-04-27 12:00:00,2.48,2.5,2.46,2.47,870000.0,1.9618,1.9777,1.946,1.9539,870000.0
2005-04-27 12:30:00,2.47,2.48,2.47,2.47,602000.0,1.9539,1.9618,1.9539,1.9539,602000.0
2005-04-27 13:00:00,2.47,2.49,2.47,2.48,716000.0,1.9539,1.9697,1.9539,1.9618,716000.0
2005-04-27 13:30:00,2.48,2.49,2.48,2.49,584000.0,1.9618,1.9697,1.9618,1.9697,584000.0
2005-04-27 14:00:00,2.48,2.49,2.47,2.48,1362000.0,1.9618,1.9697,1.9539,1.9618,1362000.0
2005-04-27 14:30:00,2.48,2.49,2.47,2.49,1090000.0,1.9618,1.9697,1.9539,1.9697,1090000.0
2005-04-27 15:00:00,2.49,2.5,2.45,2.48,2730000.0,1.9697,1.9777,1.9381,1.9618,2730000.0
2005-04-27 15:30:00,2.48,2.51,2.47,2.48,2494000.0,1.9618,1.9856,1.9539,1.9618,2494000.0
2005-04-28 09:30:00,2.48,2.54,2.45,2.52,3518000.0,1.9618,2.0093,1.9381,1.9935,3518000.0
2005-04-28 10:00:00,2.52,2.59,2.52,2.57,3458000.0,1.9935,2.0489,1.9935,2.033,3458000.0
2005-04-28 10:30:00,2.57,2.58,2.5,2.51,3086000.0,2.033,2.0409,1.9777,1.9856,3086000.0
2005-04-28 11:00:00,2.51,2.52,2.49,2.51,2320000.0,1.9856,1.9935,1.9697,1.9856,2320000.0
2005-04-28 11:30:00,2.51,2.51,2.49,2.5,1544000.0,1.9856,1.9856,1.9697,1.9777,1544000.0
2005-04-28 12:00:00,2.5,2.5,2.48,2.48,876000.0,1.9777,1.9777,1.9618,1.9618,876000.0
2005-04-28 12:30:00,2.48,2.5,2.48,2.5,258000.0,1.9618,1.9777,1.9618,1.9777,258000.0
2005-04-28 13:00:00,2.5,2.5,2.48,2.49,524000.0,1.9777,1.9777,1.9618,1.9697,524000.0
2005-04-28 13:30:00,2.48,2.52,2.48,2.51,492000.0,1.9618,1.9935,1.9618,1.9856,492000.0
2005-04-28 14:00:00,2.51,2.51,2.48,2.49,340000.0,1.9856,1.9856,1.9618,1.9697,340000.0
2005-04-28 14:30:00,2.49,2.5,2.48,2.49,262000.0,1.9697,1.9777,1.9618,1.9697,262000.0
2005-04-28 15:00:00,2.49,2.52,2.48,2.5,1832000.0,1.9697,1.9935,1.9618,1.9777,1832000.0
2005-04-28 15:30:00,2.5,2.5,2.48,2.48,1284000.0,1.9777,1.9777,1.9618,1.9618,1284000.0
2005-04-29 09:30:00,2.51,2.52,2.49,2.5,416000.0,1.9856,1.9935,1.9697,1.9777,416000.0
2005-04-29 10:00:00,2.5,2.51,2.5,2.5,330000.0,1.9777,1.9856,1.9777,1.9777,330000.0
2005-04-29 10:30:00,2.5,2.5,2.48,2.49,1050000.0,1.9777,1.9777,1.9618,1.9697,1050000.0
2005-04-29 11:00:00,2.49,2.51,2.49,2.51,496000.0,1.9697,1.9856,1.9697,1.9856,496000.0
2005-04-29 11:30:00,2.51,2.51,2.49,2.49,1208000.0,1.9856,1.9856,1.9697,1.9697,1208000.0
2005-04-29 12:00:00,2.49,2.5,2.49,2.49,586000.0,1.9697,1.9777,1.9697,1.9697,586000.0
2005-04-29 12:30:00,2.5,2.5,2.49,2.5,136000.0,1.9777,1.9777,1.9697,1.9777,136000.0
2005-04-29 13:00:00,2.5,2.51,2.5,2.5,166000.0,1.9777,1.9856,1.9777,1.9777,166000.0
2005-04-29 13:30:00,2.5,2.5,2.48,2.49,814000.0,1.9777,1.9777,1.9618,1.9697,814000.0
2005-04-29 14:00:00,2.49,2.5,2.49,2.49,474000.0,1.9697,1.9777,1.9697,1.9697,474000.0
2005-04-29 14:30:00,2.49,2.49,2.48,2.48,940000.0,1.9697,1.9697,1.9618,1.9618,940000.0
2005-04-29 15:00:00,2.48,2.49,2.48,2.49,1100000.0,1.9618,1.9697,1.9618,1.9697,1100000.0
2005-04-29 15:30:00,2.49,2.49,2.47,2.47,1362000.0,1.9697,1.9697,1.9539,1.9539,1362000.0
2005-05-02 09:30:00,2.45,2.5,2.45,2.5,3136000.0,1.9381,1.9777,1.9381,1.9777,3136000.0
2005-05-02 10:00:00,2.5,2.5,2.48,2.48,932000.0,1.9777,1.9777,1.9618,1.9618,932000.0
2005-05-02 10:30:00,2.48,2.48,2.47,2.47,1294000.0,1.9618,1.9618,1.9539,1.9539,1294000.0
2005-05-02 11:00:00,2.47,2.48,2.47,2.47,628000.0,1.9539,1.9618,1.9539,1.9539,628000.0
2005-05-02 11:30:00,2.47,2.48,2.46,2.47,898000.0,1.9539,1.9618,1.946,1.9539,898000.0
2005-05-02 12:00:00,2.47,2.47,2.47,2.47,352000.0,1.9539,1.9539,1.9539,1.9539,352000.0
2005-05-02 12:30:00,2.47,2.47,2.47,2.47,258000.0,1.9539,1.9539,1.9539,1.9539,258000.0
2005-05-02 13:00:00,2.47,2.47,2.46,2.47,1090000.0,1.9539,1.9539,1.946,1.9539,1090000.0
2005-05-02 13:30:00,2.47,2.47,2.46,2.46,900000.0,1.9539,1.9539,1.946,1.946,900000.0
2005-05-02 14:00:00,2.46,2.46,2.44,2.45,542000.0,1.946,1.946,1.9302,1.9381,542000.0
2005-05-02 14:30:00,2.44,2.46,2.44,2.46,344000.0,1.9302,1.946,1.9302,1.946,344000.0
2005-05-02 15:00:00,2.46,2.47,2.46,2.47,374000.0,1.946,1.9539,1.946,1.9539,374000.0
2005-05-02 15:30:00,2.47,2.49,2.46,2.46,1458000.0,1.9539,1.9697,1.946,1.946,1458000.0
2005-05-03 09:30:00,2.47,2.5,2.47,2.49,722000.0,1.9539,1.9777,1.9539,1.9697,722000.0
2005-05-03 10:00:00,2.5,2.54,2.49,2.54,1640000.0,1.9777,2.0093,1.9697,2.0093,1640000.0
2005-05-03 10:30:00,2.54,2.54,2.51,2.52,964000.0,2.0093,2.0093,1.9856,1.9935,964000.0
2005-05-03 11:00:00,2.51,2.52,2.51,2.51,370000.0,1.9856,1.9935,1.9856,1.9856,370000.0
2005-05-03 11:30:00,2.51,2.53,2.51,2.52,604000.0,1.9856,2.0014,1.9856,1.9935,604000.0
2005-05-03 12:00:00,2.52,2.53,2.52,2.52,412000.0,1.9935,2.0014,1.9935,1.9935,412000.0
2005-05-03 12:30:00,2.52,2.52,2.51,2.52,678000.0,1.9935,1.9935,1.9856,1.9935,678000.0
2005-05-03 13:00:00,2.52,2.52,2.5,2.5,552000.0,1.9935,1.9935,1.9777,1.9777,552000.0
2005-05-03 13:30:00,2.5,2.51,2.5,2.5,336000.0,1.9777,1.9856,1.9777,1.9777,336000.0
2005-05-03 14:00:00,2.5,2.5,2.46,2.47,1312000.0,1.9777,1.9777,1.946,1.9539,1312000.0
2005-05-03 14:30:00,2.47,2.5,2.47,2.5,1688000.0,1.9539,1.9777,1.9539,1.9777,1688000.0
2005-05-03 15:00:00,2.51,2.52,2.48,2.52,886000.0,1.9856,1.9935,1.9618,1.9935,886000.0
2005-05-03 15:30:00,2.52,2.52,2.5,2.5,1370000.0,1.9935,1.9935,1.9777,1.9777,1370000.0
2005-05-04 09:30:00,2.52,2.55,2.49,2.49,2614000.0,1.9935,2.0172,1.9697,1.9697,2614000.0
2005-05-04 10:00:00,2.5,2.51,2.49,2.5,1498000.0,1.9777,1.9856,1.9697,1.9777,1498000.0
2005-05-04 10:30:00,2.5,2.52,2.5,2.51,474000.0,1.9777,1.9935,1.9777,1.9856,474000.0
2005-05-04 11:00:00,2.51,2.51,2.49,2.5,246000.0,1.9856,1.9856,1.9697,1.9777,246000.0
2005-05-04 11:30:00,2.5,2.51,2.5,2.5,148000.0,1.9777,1.9856,1.9777,1.9777,148000.0
2005-05-04 12:00:00,2.5,2.51,2.5,2.5,256000.0,1.9777,1.9856,1.9777,1.9777,256000.0
2005-05-04 12:30:00,2.5,2.5,2.5,2.5,262000.0,1.9777,1.9777,1.9777,1.9777,262000.0
2005-05-04 13:00:00,2.49,2.5,2.49,2.5,746000.0,1.9697,1.9777,1.9697,1.9777,746000.0
2005-05-04 13:30:00,2.5,2.51,2.5,2.5,290000.0,1.9777,1.9856,1.9777,1.9777,290000.0
2005-05-04 14:00:00,2.5,2.51,2.5,2.51,316000.0,1.9777,1.9856,1.9777,1.9856,316000.0
2005-05-04 14:30:00,2.51,2.52,2.51,2.51,582000.0,1.9856,1.9935,1.9856,1.9856,582000.0
2005-05-04 15:00:00,2.51,2.53,2.51,2.53,1264000.0,1.9856,2.0014,1.9856,2.0014,1264000.0
2005-05-04 15:30:00,2.53,2.54,2.5,2.52,1380000.0,2.0014,2.0093,1.9777,1.9935,1380000.0
2005-05-05 09:30:00,2.52,2.55,2.51,2.53,768000.0,1.9935,2.0172,1.9856,2.0014,768000.0
2005-05-05 10:00:00,2.54,2.55,2.53,2.53,328000.0,2.0093,2.0172,2.0014,2.0014,328000.0
2005-05-05 10:30:00,2.53,2.54,2.52,2.52,502000.0,2.0014,2.0093,1.9935,1.9935,502000.0
2005-05-05 11:00:00,2.52,2.53,2.51,2.51,324000.0,1.9935,2.0014,1.9856,1.9856,324000.0
2005-05-05 11:30:00,2.51,2.52,2.51,2.52,86000.0,1.9856,1.9935,1.9856,1.9935,86000.0
2005-05-05 12:00:00,2.52,2.53,2.52,2.52,136000.0,1.9935,2.0014,1.9935,1.9935,136000.0
2005-05-05 12:30:00,2.52,2.52,2.5,2.5,318000.0,1.9935,1.9935,1.9777,1.9777,318000.0
2005-05-05 13:00:00,2.5,2.51,2.5,2.5,164000.0,1.9777,1.9856,1.9777,1.9777,164000.0
2005-05-05 13:30:00,2.51,2.51,2.49,2.5,430000.0,1.9856,1.9856,1.9697,1.9777,430000.0
2005-05-05 14:00:00,2.5,2.51,2.5,2.51,270000.0,1.9777,1.9856,1.9777,1.9856,270000.0
2005-05-05 14:30:00,2.51,2.52,2.5,2.51,852000.0,1.9856,1.9935,1.9777,1.9856,852000.0
2005-05-05 15:00:00,2.51,2.52,2.51,2.52,282000.0,1.9856,1.9935,1.9856,1.9935,282000.0
2005-05-05 15:30:00,2.52,2.54,2.52,2.54,1114000.0,1.9935,2.0093,1.9935,2.0093,1114000.0
2005-05-06 09:30:00,2.51,2.53,2.5,2.53,744000.0,1.9856,2.0014,1.9777,2.0014,744000.0
2005-05-06 10:00:00,2.52,2.55,2.52,2.53,1062000.0,1.9935,2.0172,1.9935,2.0014,1062000.0
2005-05-06 10:30:00,2.53,2.53,2.52,2.52,640000.0,2.0014,2.0014,1.9935,1.9935,640000.0
2005-05-06 11:00:00,2.52,2.53,2.5,2.52,1020000.0,1.9935,2.0014,1.9777,1.9935,1020000.0
2005-05-06 11:30:00,2.51,2.52,2.51,2.51,468000.0,1.9856,1.9935,1.9856,1.9856,468000.0
2005-05-06 12:00:00,2.51,2.52,2.51,2.51,344000.0,1.9856,1.9935,1.9856,1.9856,344000.0
2005-05-06 12:30:00,2.51,2.52,2.51,2.52,116000.0,1.9856,1.9935,1.9856,1.9935,116000.0
2005-05-06 13:00:00,2.52,2.52,2.51,2.52,436000.0,1.9935,1.9935,1.9856,1.9935,436000.0
2005-05-06 13:30:00,2.52,2.54,2.52,2.53,876000.0,1.9935,2.0093,1.9935,2.0014,876000.0
2005-05-06 14:00:00,2.53,2.53,2.51,2.52,840000.0,2.0014,2.0014,1.9856,1.9935,840000.0
2005-05-06 14:30:00,2.52,2.53,2.52,2.53,432000.0,1.9935,2.0014,1.9935,2.0014,432000.0
2005-05-06 15:00:00,2.53,2.54,2.52,2.53,436000.0,2.0014,2.0093,1.9935,2.0014,436000.0
2005-05-06 15:30:00,2.53,2.53,2.51,2.52,702000.0,2.0014,2.0014,1.9856,1.9935,702000.0
2005-05-09 09:30:00,2.5,2.51,2.49,2.51,804000.0,1.9777,1.9856,1.9697,1.9856,804000.0
2005-05-09 10:00:00,2.51,2.53,2.51,2.53,510000.0,1.9856,2.0014,1.9856,2.0014,510000.0
2005-05-09 10:30:00,2.53,2.53,2.52,2.53,100000.0,2.0014,2.0014,1.9935,2.0014,100000.0
2005-05-09 11:00:00,2.52,2.53,2.52,2.53,134000.0,1.9935,2.0014,1.9935,2.0014,134000.0
2005-05-09 11:30:00,2.53,2.53,2.52,2.52,348000.0,2.0014,2.0014,1.9935,1.9935,348000.0
2005-05-09 12:00:00,2.52,2.53,2.52,2.53,292000.0,1.9935,2.0014,1.9935,2.0014,292000.0
2005-05-09 12:30:00,2.53,2.53,2.51,2.51,2128000.0,2.0014,2.0014,1.9856,1.9856,2128000.0
2005-05-09 13:00:00,2.51,2.52,2.51,2.52,216000.0,1.9856,1.9935,1.9856,1.9935,216000.0
2005-05-09 13:30:00,2.51,2.52,2.51,2.51,1276000.0,1.9856,1.9935,1.9856,1.9856,1276000.0
2005-05-09 14:00:00,2.51,2.52,2.51,2.51,372000.0,1.9856,1.9935,1.9856,1.9856,372000.0
2005-05-09 14:30:00,2.51,2.51,2.51,2.51,154000.0,1.9856,1.9856,1.9856,1.9856,154000.0
2005-05-09 15:00:00,2.51,2.53,2.51,2.52,1728000.0,1.9856,2.0014,1.9856,1.9935,1728000.0
2005-05-09 15:30:00,2.52,2.53,2.51,2.52,946000.0,1.9935,2.0014,1.9856,1.9935,946000.0
2005-05-10 09:30:00,2.5,2.52,2.49,2.51,340000.0,1.9777,1.9935,1.9697,1.9856,340000.0
2005-05-10 10:00:00,2.51,2.52,2.51,2.51,5260000.0,1.9856,1.9935,1.9856,1.9856,5260000.0
2005-05-10 10:30:00,2.51,2.51,2.49,2.49,654000.0,1.9856,1.9856,1.9697,1.9697,654000.0
2005-05-10 11:00:00,2.49,2.51,2.49,2.5,594000.0,1.9697,1.9856,1.9697,1.9777,594000.0
2005-05-10 11:30:00,2.51,2.51,2.5,2.5,142000.0,1.9856,1.9856,1.9777,1.9777,142000.0
2005-05-10 12:00:00,2.5,2.5,2.49,2.5,392000.0,1.9777,1.9777,1.9697,1.9777,392000.0
2005-05-10 12:30:00,2.5,2.5,2.5,2.5,126000.0,1.9777,1.9777,1.9777,1.9777,126000.0
2005-05-10 13:00:00,2.5,2.5,2.5,2.5,286000.0,1.9777,1.9777,1.9777,1.9777,286000.0
2005-05-10 13:30:00,2.5,2.5,2.5,2.5,234000.0,1.9777,1.9777,1.9777,1.9777,234000.0
2005-05-10 14:00:00,2.5,2.5,2.5,2.5,252000.0,1.9777,1.9777,1.9777,1.9777,252000.0
2005-05-10 14:30:00,2.5,2.5,2.48,2.49,612000.0,1.9777,1.9777,1.9618,1.9697,612000.0
2005-05-10 15:00:00,2.49,2.49,2.48,2.48,970000.0,1.9697,1.9697,1.9618,1.9618,970000.0
2005-05-10 15:30:00,2.48,2.49,2.48,2.49,1284000.0,1.9618,1.9697,1.9618,1.9697,1284000.0
2005-05-11 09:30:00,2.5,2.5,2.48,2.48,440000.0,1.9777,1.9777,1.9618,1.9618,440000.0
2005-05-11 10:00:00,2.48,2.49,2.48,2.48,358000.0,1.9618,1.9697,1.9618,1.9618,358000.0
2005-05-11 10:30:00,2.48,2.5,2.48,2.48,956000.0,1.9618,1.9777,1.9618,1.9618,956000.0
2005-05-11 11:00:00,2.48,2.49,2.48,2.49,330000.0,1.9618,1.9697,1.9618,1.9697,330000.0
2005-05-11 11:30:00,2.49,2.49,2.48,2.49,282000.0,1.9697,1.9697,1.9618,1.9697,282000.0
2005-05-11 12:00:00,2.49,2.49,2.48,2.48,5048000.0,1.9697,1.9697,1.9618,1.9618,5048000.0
2005-05-11 12:30:00,2.48,2.49,2.48,2.49,186000.0,1.9618,1.9697,1.9618,1.9697,186000.0
2005-05-11 13:00:00,2.49,2.49,2.48,2.48,196000.0,1.9697,1.9697,1.9618,1.9618,196000.0
2005-05-11 13:30:00,2.48,2.5,2.48,2.49,280000.0,1.9618,1.9777,1.9618,1.9697,280000.0
2005-05-11 14:00:00,2.5,2.5,2.49,2.5,394000.0,1.9777,1.9777,1.9697,1.9777,394000.0
2005-05-11 14:30:00,2.5,2.5,2.49,2.49,196000.0,1.9777,1.9777,1.9697,1.9697,196000.0
2005-05-11 15:00:00,2.49,2.52,2.48,2.52,1318000.0,1.9697,1.9935,1.9618,1.9935,1318000.0
2005-05-11 15:30:00,2.52,2.54,2.5,2.51,3428000.0,1.9935,2.0093,1.9777,1.9856,3428000.0
2005-05-12 09:30:00,2.47,2.51,2.47,2.5,1034000.0,1.9539,1.9856,1.9539,1.9777,1034000.0
2005-05-12 10:00:00,2.5,2.5,2.49,2.5,542000.0,1.9777,1.9777,1.9697,1.9777,542000.0
2005-05-12 10:30:00,2.5,2.5,2.49,2.49,316000.0,1.9777,1.9777,1.9697,1.9697,316000.0
2005-05-12 11:00:00,2.49,2.5,2.49,2.5,260000.0,1.9697,1.9777,1.9697,1.9777,260000.0
2005-05-12 11:30:00,2.5,2.5,2.5,2.5,314000.0,1.9777,1.9777,1.9777,1.9777,314000.0
2005-05-12 12:00:00,2.5,2.51,2.5,2.5,160000.0,1.9777,1.9856,1.9777,1.9777,160000.0
2005-05-12 12:30:00,2.5,2.5,2.5,2.5,120000.0,1.9777,1.9777,1.9777,1.9777,120000.0
2005-05-12 13:00:00,2.5,2.51,2.5,2.51,474000.0,1.9777,1.9856,1.9777,1.9856,474000.0
2005-05-12 13:30:00,2.5,2.51,2.5,2.5,112000.0,1.9777,1.9856,1.9777,1.9777,112000.0
2005-05-12 14:00:00,2.5,2.5,2.49,2.49,212000.0,1.9777,1.9777,1.9697,1.9697,212000.0
2005-05-12 14:30:00,2.49,2.49,2.48,2.49,256000.0,1.9697,1.9697,1.9618,1.9697,256000.0
2005-05-12 15:00:00,2.48,2.49,2.48,2.48,366000.0,1.9618,1.9697,1.9618,1.9618,366000.0
2005-05-12 15:30:00,2.48,2.49,2.48,2.48,2212000.0,1.9618,1.9697,1.9618,1.9618,2212000.0
2005-05-13 09:30:00,2.48,2.5,2.46,2.47,892000.0,1.9618,1.9777,1.946,1.9539,892000.0
2005-05-13 10:00:00,2.47,2.48,2.46,2.47,808000.0,1.9539,1.9618,1.946,1.9539,808000.0
2005-05-13 10:30:00,2.47,2.48,2.47,2.47,588000.0,1.9539,1.9618,1.9539,1.9539,588000.0
2005-05-13 11:00:00,2.47,2.47,2.46,2.47,374000.0,1.9539,1.9539,1.946,1.9539,374000.0
2005-05-13 11:30:00,2.47,2.47,2.47,2.47,216000.0,1.9539,1.9539,1.9539,1.9539,216000.0
2005-05-13 12:00:00,2.47,2.47,2.47,2.47,1542000.0,1.9539,1.9539,1.9539,1.9539,1542000.0
2005-05-13 12:30:00,2.47,2.47,2.46,2.47,482000.0,1.9539,1.9539,1.946,1.9539,482000.0
2005-05-13 13:00:00,2.47,2.47,2.45,2.46,1310000.0,1.9539,1.9539,1.9381,1.946,1310000.0
2005-05-13 13:30:00,2.46,2.46,2.46,2.46,1026000.0,1.946,1.946,1.946,1.946,1026000.0
2005-05-13 14:00:00,2.46,2.46,2.44,2.45,3920000.0,1.946,1.946,1.9302,1.9381,3920000.0
2005-05-13 14:30:00,2.46,2.46,2.44,2.44,2334000.0,1.946,1.946,1.9302,1.9302,2334000.0
2005-05-13 15:00:00,2.44,2.45,2.44,2.44,1296000.0,1.9302,1.9381,1.9302,1.9302,1296000.0
2005-05-13 15:30:00,2.44,2.46,2.43,2.43,4534000.0,1.9302,1.946,1.9223,1.9223,4534000.0
2005-05-16 09:30:00,2.44,2.45,2.42,2.42,1522000.0,1.9302,1.9381,1.9144,1.9144,1522000.0
2005-05-16 10:00:00,2.42,2.43,2.42,2.42,906000.0,1.9144,1.9223,1.9144,1.9144,906000.0
2005-05-16 10:30:00,2.42,2.43,2.42,2.42,864000.0,1.9144,1.9223,1.9144,1.9144,864000.0
2005-05-16 11:00:00,2.42,2.42,2.42,2.42,850000.0,1.9144,1.9144,1.9144,1.9144,850000.0
2005-05-16 11:30:00,2.42,2.43,2.42,2.42,682000.0,1.9144,1.9223,1.9144,1.9144,682000.0
2005-05-16 12:00:00,2.42,2.42,2.42,2.42,152000.0,1.9144,1.9144,1.9144,1.9144,152000.0
2005-05-16 12:30:00,2.42,2.43,2.42,2.42,814000.0,1.9144,1.9223,1.9144,1.9144,814000.0
2005-05-16 13:00:00,2.42,2.42,2.42,2.42,1236000.0,1.9144,1.9144,1.9144,1.9144,1236000.0
2005-05-16 13:30:00,2.42,2.42,2.42,2.42,690000.0,1.9144,1.9144,1.9144,1.9144,690000.0
2005-05-16 14:00:00,2.42,2.42,2.42,2.42,438000.0,1.9144,1.9144,1.9144,1.9144,438000.0
2005-05-16 14:30:00,2.42,2.42,2.42,2.42,194000.0,1.9144,1.9144,1.9144,1.9144,194000.0
2005-05-16 15:00:00,2.42,2.43,2.42,2.42,1268000.0,1.9144,1.9223,1.9144,1.9144,1268000.0
2005-05-16 15:30:00,2.42,2.44,2.42,2.43,2548000.0,1.9144,1.9302,1.9144,1.9223,2548000.0
2005-05-17 09:30:00,2.43,2.44,2.42,2.42,764000.0,1.9223,1.9302,1.9144,1.9144,764000.0
2005-05-17 10:00:00,2.42,2.43,2.42,2.42,1236000.0,1.9144,1.9223,1.9144,1.9144,1236000.0
2005-05-17 10:30:00,2.42,2.42,2.41,2.41,758000.0,1.9144,1.9144,1.9065,1.9065,758000.0
2005-05-17 11:00:00,2.41,2.43,2.41,2.42,966000.0,1.9065,1.9223,1.9065,1.9144,966000.0
2005-05-17 11:30:00,2.42,2.42,2.42,2.42,636000.0,1.9144,1.9144,1.9144,1.9144,636000.0
2005-05-17 12:00:00,2.42,2.43,2.42,2.42,590000.0,1.9144,1.9223,1.9144,1.9144,590000.0
2005-05-17 12:30:00,2.42,2.42,2.42,2.42,264000.0,1.9144,1.9144,1.9144,1.9144,264000.0
2005-05-17 13:00:00,2.42,2.42,2.41,2.41,808000.0,1.9144,1.9144,1.9065,1.9065,808000.0
2005-05-17 13:30:00,2.41,2.41,2.41,2.41,642000.0,1.9065,1.9065,1.9065,1.9065,642000.0
2005-05-17 14:00:00,2.41,2.41,2.41,2.41,554000.0,1.9065,1.9065,1.9065,1.9065,554000.0
2005-05-17 14:30:00,2.41,2.41,2.4,2.4,604000.0,1.9065,1.9065,1.8985,1.8985,604000.0
2005-05-17 15:00:00,2.4,2.4,2.39,2.4,1676000.0,1.8985,1.8985,1.8906,1.8985,1676000.0
2005-05-17 15:30:00,2.39,2.42,2.39,2.41,2076000.0,1.8906,1.9144,1.8906,1.9065,2076000.0
2005-05-18 09:30:00,2.41,2.42,2.41,2.41,860000.0,1.9065,1.9144,1.9065,1.9065,860000.0
2005-05-18 10:00:00,2.41,2.41,2.41,2.41,428000.0,1.9065,1.9065,1.9065,1.9065,428000.0
2005-05-18 10:30:00,2.41,2.42,2.41,2.42,850000.0,1.9065,1.9144,1.9065,1.9144,850000.0
2005-05-18 11:00:00,2.42,2.42,2.42,2.42,458000.0,1.9144,1.9144,1.9144,1.9144,458000.0
2005-05-18 11:30:00,2.42,2.42,2.42,2.42,422000.0,1.9144,1.9144,1.9144,1.9144,422000.0
2005-05-18 12:00:00,2.42,2.43,2.42,2.43,1412000.0,1.9144,1.9223,1.9144,1.9223,1412000.0
2005-05-18 12:30:00,2.43,2.44,2.43,2.44,972000.0,1.9223,1.9302,1.9223,1.9302,972000.0
2005-05-18 13:00:00,2.44,2.44,2.41,2.42,924000.0,1.9302,1.9302,1.9065,1.9144,924000.0
2005-05-18 13:30:00,2.42,2.43,2.42,2.42,1136000.0,1.9144,1.9223,1.9144,1.9144,1136000.0
2005-05-18 14:00:00,2.42,2.43,2.42,2.42,624000.0,1.9144,1.9223,1.9144,1.9144,624000.0
2005-05-18 14:30:00,2.42,2.44,2.42,2.43,748000.0,1.9144,1.9302,1.9144,1.9223,748000.0
2005-05-18 15:00:00,2.44,2.46,2.43,2.45,1466000.0,1.9302,1.946,1.9223,1.9381,1466000.0
2005-05-18 15:30:00,2.45,2.46,2.44,2.46,1866000.0,1.9381,1.946,1.9302,1.946,1866000.0
2005-05-19 09:30:00,2.45,2.47,2.44,2.47,1512000.0,1.9381,1.9539,1.9302,1.9539,1512000.0
2005-05-19 10:00:00,2.47,2.5,2.47,2.49,1560000.0,1.9539,1.9777,1.9539,1.9697,1560000.0
2005-05-19 10:30:00,2.49,2.5,2.49,2.5,398000.0,1.9697,1.9777,1.9697,1.9777,398000.0
2005-05-19 11:00:00,2.5,2.5,2.49,2.5,928000.0,1.9777,1.9777,1.9697,1.9777,928000.0
2005-05-19 11:30:00,2.5,2.5,2.49,2.49,100000.0,1.9777,1.9777,1.9697,1.9697,100000.0
2005-05-19 12:00:00,2.49,2.49,2.48,2.49,404000.0,1.9697,1.9697,1.9618,1.9697,404000.0
2005-05-19 12:30:00,2.49,2.49,2.49,2.49,478000.0,1.9697,1.9697,1.9697,1.9697,478000.0
2005-05-19 13:00:00,2.49,2.49,2.49,2.49,148000.0,1.9697,1.9697,1.9697,1.9697,148000.0
2005-05-19 13:30:00,2.49,2.5,2.49,2.5,604000.0,1.9697,1.9777,1.9697,1.9777,604000.0
2005-05-19 14:00:00,2.5,2.5,2.49,2.5,656000.0,1.9777,1.9777,1.9697,1.9777,656000.0
2005-05-19 14:30:00,2.5,2.5,2.49,2.5,1050000.0,1.9777,1.9777,1.9697,1.9777,1050000.0
2005-05-19 15:00:00,2.5,2.5,2.49,2.49,610000.0,1.9777,1.9777,1.9697,1.9697,610000.0
2005-05-19 15:30:00,2.49,2.5,2.48,2.5,1976000.0,1.9697,1.9777,1.9618,1.9777,1976000.0
2005-05-20 09:30:00,2.48,2.5,2.48,2.5,1150000.0,1.9618,1.9777,1.9618,1.9777,1150000.0
2005-05-20 10:00:00,2.5,2.5,2.49,2.49,472000.0,1.9777,1.9777,1.9697,1.9697,472000.0
2005-05-20 10:30:00,2.49,2.5,2.49,2.5,254000.0,1.9697,1.9777,1.9697,1.9777,254000.0
2005-05-20 11:00:00,2.5,2.5,2.49,2.49,462000.0,1.9777,1.9777,1.9697,1.9697,462000.0
2005-05-20 11:30:00,2.49,2.5,2.49,2.49,186000.0,1.9697,1.9777,1.9697,1.9697,186000.0
2005-05-20 12:00:00,2.49,2.5,2.49,2.5,194000.0,1.9697,1.9777,1.9697,1.9777,194000.0
2005-05-20 12:30:00,2.5,2.51,2.5,2.5,746000.0,1.9777,1.9856,1.9777,1.9777,746000.0
2005-05-20 13:00:00,2.5,2.5,2.5,2.5,582000.0,1.9777,1.9777,1.9777,1.9777,582000.0
2005-05-20 13:30:00,2.5,2.5,2.5,2.5,100000.0,1.9777,1.9777,1.9777,1.9777,100000.0
2005-05-20 14:00:00,2.5,2.5,2.5,2.5,642000.0,1.9777,1.9777,1.9777,1.9777,642000.0
2005-05-20 14:30:00,2.5,2.5,2.5,2.5,606000.0,1.9777,1.9777,1.9777,1.9777,606000.0
2005-05-20 15:00:00,2.5,2.5,2.5,2.5,1460000.0,1.9777,1.9777,1.9777,1.9777,1460000.0
2005-05-20 15:30:00,2.5,2.5,2.5,2.5,1744000.0,1.9777,1.9777,1.9777,1.9777,1744000.0
2005-05-23 09:30:00,2.53,2.54,2.51,2.53,1994000.0,2.0014,2.0093,1.9856,2.0014,1994000.0
2005-05-23 10:00:00,2.53,2.55,2.53,2.54,1018000.0,2.0014,2.0172,2.0014,2.0093,1018000.0
2005-05-23 10:30:00,2.54,2.57,2.54,2.55,1556000.0,2.0093,2.033,2.0093,2.0172,1556000.0
2005-05-23 11:00:00,2.55,2.55,2.54,2.55,860000.0,2.0172,2.0172,2.0093,2.0172,860000.0
2005-05-23 11:30:00,2.55,2.55,2.55,2.55,734000.0,2.0172,2.0172,2.0172,2.0172,734000.0
2005-05-23 12:00:00,2.55,2.55,2.54,2.54,750000.0,2.0172,2.0172,2.0093,2.0093,750000.0
2005-05-23 12:30:00,2.55,2.55,2.53,2.54,742000.0,2.0172,2.0172,2.0014,2.0093,742000.0
2005-05-23 13:00:00,2.54,2.55,2.54,2.55,528000.0,2.0093,2.0172,2.0093,2.0172,528000.0
2005-05-23 13:30:00,2.55,2.55,2.54,2.55,190000.0,2.0172,2.0172,2.0093,2.0172,190000.0
2005-05-23 14:00:00,2.55,2.56,2.55,2.56,390000.0,2.0172,2.0251,2.0172,2.0251,390000.0
2005-05-23 14:30:00,2.56,2.6,2.56,2.57,2630000.0,2.0251,2.0568,2.0251,2.033,2630000.0
2005-05-23 15:00:00,2.6,2.61,2.58,2.59,1902000.0,2.0568,2.0647,2.0409,2.0489,1902000.0
2005-05-23 15:30:00,2.6,2.6,2.57,2.59,2602000.0,2.0568,2.0568,2.033,2.0489,2602000.0
2005-05-24 09:30:00,2.55,2.63,2.55,2.61,2474000.0,2.0172,2.0805,2.0172,2.0647,2474000.0
2005-05-24 10:00:00,2.61,2.62,2.56,2.56,764000.0,2.0647,2.0726,2.0251,2.0251,764000.0
2005-05-24 10:30:00,2.56,2.58,2.56,2.57,828000.0,2.0251,2.0409,2.0251,2.033,828000.0
2005-05-24 11:00:00,2.57,2.6,2.57,2.58,542000.0,2.033,2.0568,2.033,2.0409,542000.0
2005-05-24 11:30:00,2.58,2.6,2.57,2.57,362000.0,2.0409,2.0568,2.033,2.033,362000.0
2005-05-24 12:00:00,2.57,2.59,2.57,2.59,1122000.0,2.033,2.0489,2.033,2.0489,1122000.0
2005-05-24 12:30:00,2.59,2.59,2.57,2.58,650000.0,2.0489,2.0489,2.033,2.0409,650000.0
2005-05-24 13:00:00,2.58,2.58,2.57,2.58,374000.0,2.0409,2.0409,2.033,2.0409,374000.0
2005-05-24 13:30:00,2.57,2.6,2.57,2.6,878000.0,2.033,2.0568,2.033,2.0568,878000.0
2005-05-24 14:00:00,2.6,2.6,2.58,2.58,598000.0,2.0568,2.0568,2.0409,2.0409,598000.0
2005-05-24 14:30:00,2.58,2.59,2.57,2.57,664000.0,2.0409,2.0489,2.033,2.033,664000.0
2005-05-24 15:00:00,2.57,2.59,2.57,2.58,2206000.0,2.033,2.0489,2.033,2.0409,2206000.0
2005-05-24 15:30:00,2.58,2.6,2.57,2.58,2542000.0,2.0409,2.0568,2.033,2.0409,2542000.0
2005-05-25 09:30:00,2.52,2.57,2.52,2.56,1468000.0,1.9935,2.033,1.9935,2.0251,1468000.0
2005-05-25 10:00:00,2.56,2.56,2.55,2.55,584000.0,2.0251,2.0251,2.0172,2.0172,584000.0
2005-05-25 10:30:00,2.55,2.55,2.55,2.55,64000.0,2.0172,2.0172,2.0172,2.0172,64000.0
2005-05-25 11:00:00,2.55,2.55,2.55,2.55,416000.0,2.0172,2.0172,2.0172,2.0172,416000.0
2005-05-25 11:30:00,2.55,2.55,2.51,2.53,5166000.0,2.0172,2.0172,1.9856,2.0014,5166000.0
2005-05-25 12:00:00,2.53,2.54,2.53,2.53,924000.0,2.0014,2.0093,2.0014,2.0014,924000.0
2005-05-25 12:30:00,2.53,2.54,2.53,2.53,316000.0,2.0014,2.0093,2.0014,2.0014,316000.0
2005-05-25 13:00:00,2.53,2.54,2.53,2.53,284000.0,2.0014,2.0093,2.0014,2.0014,284000.0
2005-05-25 13:30:00,2.53,2.54,2.53,2.53,430000.0,2.0014,2.0093,2.0014,2.0014,430000.0
2005-05-25 14:00:00,2.53,2.53,2.53,2.53,606000.0,2.0014,2.0014,2.0014,2.0014,606000.0
2005-05-25 14:30:00,2.53,2.53,2.53,2.53,428000.0,2.0014,2.0014,2.0014,2.0014,428000.0
2005-05-25 15:00:00,2.53,2.54,2.53,2.53,662000.0,2.0014,2.0093,2.0014,2.0014,662000.0
2005-05-25 15:30:00,2.53,2.55,2.53,2.54,1692000.0,2.0014,2.0172,2.0014,2.0093,1692000.0
2005-05-26 09:30:00,2.51,2.58,2.51,2.55,1532000.0,1.9856,2.0409,1.9856,2.0172,1532000.0
2005-05-26 10:00:00,2.55,2.56,2.55,2.55,402000.0,2.0172,2.0251,2.0172,2.0172,402000.0
2005-05-26 10:30:00,2.55,2.56,2.53,2.56,260000.0,2.0172,2.0251,2.0014,2.0251,260000.0
2005-05-26 11:00:00,2.56,2.56,2.55,2.55,106000.0,2.0251,2.0251,2.0172,2.0172,106000.0
2005-05-26 11:30:00,2.55,2.56,2.54,2.56,114000.0,2.0172,2.0251,2.0093,2.0251,114000.0
2005-05-26 12:00:00,2.55,2.56,2.55,2.56,48000.0,2.0172,2.0251,2.0172,2.0251,48000.0
2005-05-26 12:30:00,2.56,2.56,2.56,2.56,24000.0,2.0251,2.0251,2.0251,2.0251,24000.0
2005-05-26 13:00:00,2.56,2.58,2.56,2.58,588000.0,2.0251,2.0409,2.0251,2.0409,588000.0
2005-05-26 13:30:00,2.57,2.58,2.56,2.57,604000.0,2.033,2.0409,2.0251,2.033,604000.0
2005-05-26 14:00:00,2.57,2.57,2.57,2.57,84000.0,2.033,2.033,2.033,2.033,84000.0
2005-05-26 14:30:00,2.57,2.57,2.53,2.54,1008000.0,2.033,2.033,2.0014,2.0093,1008000.0
2005-05-26 15:00:00,2.54,2.54,2.53,2.54,348000.0,2.0093,2.0093,2.0014,2.0093,348000.0
2005-05-26 15:30:00,2.54,2.54,2.53,2.54,706000.0,2.0093,2.0093,2.0014,2.0093,706000.0
2005-05-27 09:30:00,2.53,2.56,2.52,2.56,340000.0,2.0014,2.0251,1.9935,2.0251,340000.0
2005-05-27 10:00:00,2.55,2.56,2.54,2.54,124000.0,2.0172,2.0251,2.0093,2.0093,124000.0
2005-05-27 10:30:00,2.55,2.55,2.53,2.54,294000.0,2.0172,2.0172,2.0014,2.0093,294000.0
2005-05-27 11:00:00,2.54,2.54,2.53,2.54,318000.0,2.0093,2.0093,2.0014,2.0093,318000.0
2005-05-27 11:30:00,2.54,2.54,2.54,2.54,156000.0,2.0093,2.0093,2.0093,2.0093,156000.0
2005-05-27 12:00:00,2.54,2.54,2.54,2.54,554000.0,2.0093,2.0093,2.0093,2.0093,554000.0
2005-05-27 12:30:00,2.54,2.56,2.54,2.54,294000.0,2.0093,2.0251,2.0093,2.0093,294000.0
2005-05-27 13:00:00,2.54,2.54,2.54,2.54,482000.0,2.0093,2.0093,2.0093,2.0093,482000.0
2005-05-27 13:30:00,2.54,2.56,2.54,2.55,268000.0,2.0093,2.0251,2.0093,2.0172,268000.0
2005-05-27 14:00:00,2.55,2.59,2.55,2.58,1000000.0,2.0172,2.0489,2.0172,2.0409,1000000.0
2005-05-27 14:30:00,2.58,2.62,2.58,2.58,1268000.0,2.0409,2.0726,2.0409,2.0409,1268000.0
2005-05-27 15:00:00,2.58,2.6,2.57,2.59,1032000.0,2.0409,2.0568,2.033,2.0489,1032000.0
2005-05-27 15:30:00,2.59,2.59,2.55,2.56,1772000.0,2.0489,2.0489,2.0172,2.0251,1772000.0
2005-05-31 09:30:00,2.58,2.6,2.54,2.57,556000.0,2.0409,2.0568,2.0093,2.033,556000.0
2005-05-31 10:00:00,2.57,2.57,2.55,2.56,204000.0,2.033,2.033,2.0172,2.0251,204000.0
2005-05-31 10:30:00,2.56,2.56,2.55,2.55,150000.0,2.0251,2.0251,2.0172,2.0172,150000.0
2005-05-31 11:00:00,2.55,2.55,2.53,2.54,392000.0,2.0172,2.0172,2.0014,2.0093,392000.0
2005-05-31 11:30:00,2.54,2.54,2.53,2.53,104000.0,2.0093,2.0093,2.0014,2.0014,104000.0
2005-05-31 12:00:00,2.53,2.54,2.53,2.54,146000.0,2.0014,2.0093,2.0014,2.0093,146000.0
2005-05-31 12:30:00,2.54,2.55,2.54,2.54,72000.0,2.0093,2.0172,2.0093,2.0093,72000.0
2005-05-31 13:00:00,2.54,2.55,2.54,2.55,140000.0,2.0093,2.0172,2.0093,2.0172,140000.0
2005-05-31 13:30:00,2.55,2.55,2.55,2.55,106000.0,2.0172,2.0172,2.0172,2.0172,106000.0
2005-05-31 14:00:00,2.55,2.55,2.55,2.55,60000.0,2.0172,2.0172,2.0172,2.0172,60000.0
2005-05-31 14:30:00,2.55,2.55,2.54,2.55,240000.0,2.0172,2.0172,2.0093,2.0172,240000.0
2005-05-31 15:00:00,2.55,2.55,2.54,2.55,342000.0,2.0172,2.0172,2.0093,2.0172,342000.0
2005-05-31 15:30:00,2.55,2.58,2.55,2.58,1404000.0,2.0172,2.0409,2.0172,2.0409,1404000.0
2005-06-01 09:30:00,2.56,2.62,2.56,2.6,1692000.0,2.0251,2.0726,2.0251,2.0568,1692000.0
2005-06-01 10:00:00,2.6,2.61,2.6,2.61,900000.0,2.0568,2.0647,2.0568,2.0647,900000.0
2005-06-01 10:30:00,2.61,2.65,2.61,2.64,3186000.0,2.0647,2.0963,2.0647,2.0884,3186000.0
2005-06-01 11:00:00,2.64,2.65,2.63,2.65,1194000.0,2.0884,2.0963,2.0805,2.0963,1194000.0
2005-06-01 11:30:00,2.65,2.65,2.64,2.64,1032000.0,2.0963,2.0963,2.0884,2.0884,1032000.0
2005-06-01 12:00:00,2.65,2.65,2.64,2.65,624000.0,2.0963,2.0963,2.0884,2.0963,624000.0
2005-06-01 12:30:00,2.65,2.65,2.64,2.65,294000.0,2.0963,2.0963,2.0884,2.0963,294000.0
2005-06-01 13:00:00,2.65,2.65,2.65,2.65,280000.0,2.0963,2.0963,2.0963,2.0963,280000.0
2005-06-01 13:30:00,2.65,2.65,2.65,2.65,910000.0,2.0963,2.0963,2.0963,2.0963,910000.0
2005-06-01 14:00:00,2.65,2.67,2.63,2.64,1674000.0,2.0963,2.1121,2.0805,2.0884,1674000.0
2005-06-01 14:30:00,2.64,2.64,2.57,2.59,1782000.0,2.0884,2.0884,2.033,2.0489,1782000.0
2005-06-01 15:00:00,2.6,2.62,2.59,2.61,642000.0,2.0568,2.0726,2.0489,2.0647,642000.0
2005-06-01 15:30:00,2.61,2.62,2.61,2.61,930000.0,2.0647,2.0726,2.0647,2.0647,930000.0
2005-06-02 09:30:00,2.6,2.66,2.6,2.66,872000.0,2.0568,2.1042,2.0568,2.1042,872000.0
2005-06-02 10:00:00,2.65,2.65,2.62,2.62,732000.0,2.0963,2.0963,2.0726,2.0726,732000.0
2005-06-02 10:30:00,2.62,2.64,2.62,2.62,480000.0,2.0726,2.0884,2.0726,2.0726,480000.0
2005-06-02 11:00:00,2.62,2.62,2.6,2.61,650000.0,2.0726,2.0726,2.0568,2.0647,650000.0
2005-06-02 11:30:00,2.61,2.61,2.6,2.61,200000.0,2.0647,2.0647,2.0568,2.0647,200000.0
2005-06-02 12:00:00,2.61,2.61,2.61,2.61,146000.0,2.0647,2.0647,2.0647,2.0647,146000.0
2005-06-02 12:30:00,2.61,2.61,2.6,2.6,368000.0,2.0647,2.0647,2.0568,2.0568,368000.0
2005-06-02 13:00:00,2.61,2.61,2.6,2.61,404000.0,2.0647,2.0647,2.0568,2.0647,404000.0
2005-06-02 13:30:00,2.61,2.61,2.61,2.61,82000.0,2.0647,2.0647,2.0647,2.0647,82000.0
2005-06-02 14:00:00,2.61,2.61,2.61,2.61,96000.0,2.0647,2.0647,2.0647,2.0647,96000.0
2005-06-02 14:30:00,2.61,2.62,2.61,2.62,398000.0,2.0647,2.0726,2.0647,2.0726,398000.0
2005-06-02 15:00:00,2.62,2.64,2.61,2.63,282000.0,2.0726,2.0884,2.0647,2.0805,282000.0
2005-06-02 15:30:00,2.63,2.67,2.63,2.65,2324000.0,2.0805,2.1121,2.0805,2.0963,2324000.0
2005-06-03 09:30:00,2.65,2.67,2.63,2.66,1372000.0,2.0963,2.1121,2.0805,2.1042,1372000.0
2005-06-03 10:00:00,2.66,2.67,2.65,2.67,1026000.0,2.1042,2.1121,2.0963,2.1121,1026000.0
2005-06-03 10:30:00,2.67,2.68,2.66,2.67,2826000.0,2.1121,2.12,2.1042,2.1121,2826000.0
2005-06-03 11:00:00,2.67,2.7,2.67,2.68,3272000.0,2.1121,2.1359,2.1121,2.12,3272000.0
2005-06-03 11:30:00,2.68,2.68,2.66,2.67,1268000.0,2.12,2.12,2.1042,2.1121,1268000.0
2005-06-03 12:00:00,2.67,2.68,2.67,2.68,1008000.0,2.1121,2.12,2.1121,2.12,1008000.0
2005-06-03 12:30:00,2.68,2.69,2.68,2.69,1504000.0,2.12,2.128,2.12,2.128,1504000.0
2005-06-03 13:00:00,2.69,2.74,2.68,2.74,3506000.0,2.128,2.1675,2.12,2.1675,3506000.0
2005-06-03 13:30:00,2.74,2.75,2.73,2.74,1506000.0,2.1675,2.1754,2.1596,2.1675,1506000.0
2005-06-03 14:00:00,2.74,2.75,2.73,2.74,1482000.0,2.1675,2.1754,2.1596,2.1675,1482000.0
2005-06-03 14:30:00,2.74,2.74,2.71,2.72,1246000.0,2.1675,2.1675,2.1438,2.1517,1246000.0
2005-06-03 15:00:00,2.72,2.8,2.72,2.78,4846000.0,2.1517,2.215,2.1517,2.1992,4846000.0
2005-06-03 15:30:00,2.78,2.8,2.77,2.78,6072000.0,2.1992,2.215,2.1912,2.1992,6072000.0
2005-06-06 09:30:00,2.78,2.8,2.74,2.77,4394000.0,2.1992,2.215,2.1675,2.1912,4394000.0
2005-06-06 10:00:00,2.77,2.8,2.75,2.79,3214000.0,2.1912,2.215,2.1754,2.2071,3214000.0
2005-06-06 10:30:00,2.79,2.8,2.76,2.76,2010000.0,2.2071,2.215,2.1833,2.1833,2010000.0
2005-06-06 11:00:00,2.76,2.77,2.74,2.76,566000.0,2.1833,2.1912,2.1675,2.1833,566000.0
2005-06-06 11:30:00,2.76,2.77,2.76,2.77,1018000.0,2.1833,2.1912,2.1833,2.1912,1018000.0
2005-06-06 12:00:00,2.77,2.79,2.77,2.78,932000.0,2.1912,2.2071,2.1912,2.1992,932000.0
2005-06-06 12:30:00,2.78,2.79,2.78,2.78,510000.0,2.1992,2.2071,2.1992,2.1992,510000.0
2005-06-06 13:00:00,2.78,2.8,2.78,2.79,926000.0,2.1992,2.215,2.1992,2.2071,926000.0
2005-06-06 13:30:00,2.79,2.85,2.79,2.85,2890000.0,2.2071,2.2545,2.2071,2.2545,2890000.0
2005-06-06 14:00:00,2.85,2.89,2.82,2.89,3618000.0,2.2545,2.2862,2.2308,2.2862,3618000.0
2005-06-06 14:30:00,2.88,2.91,2.87,2.9,3482000.0,2.2783,2.302,2.2703,2.2941,3482000.0
2005-06-06 15:00:00,2.89,2.89,2.86,2.87,3562000.0,2.2862,2.2862,2.2624,2.2703,3562000.0
2005-06-06 15:30:00,2.87,2.87,2.8,2.83,4294000.0,2.2703,2.2703,2.215,2.2387,4294000.0
2005-06-07 09:30:00,2.81,2.89,2.8,2.84,3226000.0,2.2229,2.2862,2.215,2.2466,3226000.0
2005-06-07 10:00:00,2.84,2.86,2.84,2.85,1318000.0,2.2466,2.2624,2.2466,2.2545,1318000.0
2005-06-07 10:30:00,2.85,2.86,2.84,2.85,1466000.0,2.2545,2.2624,2.2466,2.2545,1466000.0
2005-06-07 11:00:00,2.85,2.86,2.84,2.85,1372000.0,2.2545,2.2624,2.2466,2.2545,1372000.0
2005-06-07 11:30:00,2.85,2.86,2.84,2.85,1092000.0,2.2545,2.2624,2.2466,2.2545,1092000.0
2005-06-07 12:00:00,2.85,2.85,2.84,2.84,514000.0,2.2545,2.2545,2.2466,2.2466,514000.0
2005-06-07 12:30:00,2.84,2.84,2.78,2.79,2116000.0,2.2466,2.2466,2.1992,2.2071,2116000.0
2005-06-07 13:00:00,2.79,2.82,2.79,2.8,788000.0,2.2071,2.2308,2.2071,2.215,788000.0
2005-06-07 13:30:00,2.81,2.81,2.8,2.8,930000.0,2.2229,2.2229,2.215,2.215,930000.0
2005-06-07 14:00:00,2.8,2.8,2.78,2.79,1664000.0,2.215,2.215,2.1992,2.2071,1664000.0
2005-06-07 14:30:00,2.79,2.82,2.78,2.81,942000.0,2.2071,2.2308,2.1992,2.2229,942000.0
2005-06-07 15:00:00,2.81,2.81,2.78,2.78,1232000.0,2.2229,2.2229,2.1992,2.1992,1232000.0
2005-06-07 15:30:00,2.78,2.81,2.77,2.81,2570000.0,2.1992,2.2229,2.1912,2.2229,2570000.0
2005-06-08 09:30:00,2.77,2.81,2.77,2.81,1270000.0,2.1912,2.2229,2.1912,2.2229,1270000.0
2005-06-08 10:00:00,2.81,2.83,2.78,2.82,1006000.0,2.2229,2.2387,2.1992,2.2308,1006000.0
2005-06-08 10:30:00,2.82,2.82,2.8,2.81,1446000.0,2.2308,2.2308,2.215,2.2229,1446000.0
2005-06-08 11:00:00,2.81,2.81,2.78,2.79,750000.0,2.2229,2.2229,2.1992,2.2071,750000.0
2005-06-08 11:30:00,2.8,2.81,2.79,2.81,202000.0,2.215,2.2229,2.2071,2.2229,202000.0
2005-06-08 12:00:00,2.81,2.82,2.81,2.81,828000.0,2.2229,2.2308,2.2229,2.2229,828000.0
2005-06-08 12:30:00,2.81,2.82,2.81,2.81,314000.0,2.2229,2.2308,2.2229,2.2229,314000.0
2005-06-08 13:00:00,2.81,2.81,2.8,2.8,400000.0,2.2229,2.2229,2.215,2.215,400000.0
2005-06-08 13:30:00,2.8,2.81,2.79,2.79,1832000.0,2.215,2.2229,2.2071,2.2071,1832000.0
2005-06-08 14:00:00,2.79,2.8,2.78,2.79,1146000.0,2.2071,2.215,2.1992,2.2071,1146000.0
2005-06-08 14:30:00,2.79,2.79,2.77,2.78,1262000.0,2.2071,2.2071,2.1912,2.1992,1262000.0
2005-06-08 15:00:00,2.78,2.78,2.75,2.76,2062000.0,2.1992,2.1992,2.1754,2.1833,2062000.0
2005-06-08 15:30:00,2.76,2.77,2.75,2.76,2400000.0,2.1833,2.1912,2.1754,2.1833,2400000.0
2005-06-09 09:30:00,2.76,2.76,2.74,2.75,1016000.0,2.1833,2.1833,2.1675,2.1754,1016000.0
2005-06-09 10:00:00,2.75,2.75,2.72,2.72,1992000.0,2.1754,2.1754,2.1517,2.1517,1992000.0
2005-06-09 10:30:00,2.72,2.73,2.71,2.73,998000.0,2.1517,2.1596,2.1438,2.1596,998000.0
2005-06-09 11:00:00,2.73,2.76,2.73,2.74,1486000.0,2.1596,2.1833,2.1596,2.1675,1486000.0
2005-06-09 11:30:00,2.74,2.76,2.74,2.76,2958000.0,2.1675,2.1833,2.1675,2.1833,2958000.0
2005-06-09 12:00:00,2.76,2.78,2.76,2.76,1118000.0,2.1833,2.1992,2.1833,2.1833,1118000.0
2005-06-09 12:30:00,2.76,2.76,2.76,2.76,360000.0,2.1833,2.1833,2.1833,2.1833,360000.0
2005-06-09 13:00:00,2.76,2.76,2.73,2.73,776000.0,2.1833,2.1833,2.1596,2.1596,776000.0
2005-06-09 13:30:00,2.73,2.75,2.73,2.75,788000.0,2.1596,2.1754,2.1596,2.1754,788000.0
2005-06-09 14:00:00,2.75,2.76,2.75,2.75,416000.0,2.1754,2.1833,2.1754,2.1754,416000.0
2005-06-09 14:30:00,2.76,2.76,2.75,2.75,576000.0,2.1833,2.1833,2.1754,2.1754,576000.0
2005-06-09 15:00:00,2.75,2.76,2.75,2.76,980000.0,2.1754,2.1833,2.1754,2.1833,980000.0
2005-06-09 15:30:00,2.76,2.77,2.75,2.76,2418000.0,2.1833,2.1912,2.1754,2.1833,2418000.0
2005-06-10 09:30:00,2.76,2.77,2.74,2.77,1002000.0,2.1833,2.1912,2.1675,2.1912,1002000.0
2005-06-10 10:00:00,2.77,2.77,2.74,2.75,1280000.0,2.1912,2.1912,2.1675,2.1754,1280000.0
2005-06-10 10:30:00,2.75,2.75,2.74,2.75,626000.0,2.1754,2.1754,2.1675,2.1754,626000.0
2005-06-10 11:00:00,2.75,2.75,2.75,2.75,338000.0,2.1754,2.1754,2.1754,2.1754,338000.0
2005-06-10 11:30:00,2.75,2.75,2.74,2.75,984000.0,2.1754,2.1754,2.1675,2.1754,984000.0
2005-06-10 12:00:00,2.75,2.75,2.74,2.74,528000.0,2.1754,2.1754,2.1675,2.1675,528000.0
2005-06-10 12:30:00,2.74,2.75,2.73,2.74,528000.0,2.1675,2.1754,2.1596,2.1675,528000.0
2005-06-10 13:00:00,2.74,2.77,2.74,2.76,1728000.0,2.1675,2.1912,2.1675,2.1833,1728000.0
2005-06-10 13:30:00,2.76,2.76,2.76,2.76,276000.0,2.1833,2.1833,2.1833,2.1833,276000.0
2005-06-10 14:00:00,2.76,2.76,2.75,2.75,254000.0,2.1833,2.1833,2.1754,2.1754,254000.0
2005-06-10 14:30:00,2.75,2.76,2.75,2.75,198000.0,2.1754,2.1833,2.1754,2.1754,198000.0
2005-06-10 15:00:00,2.75,2.76,2.75,2.76,622000.0,2.1754,2.1833,2.1754,2.1833,622000.0
2005-06-10 15:30:00,2.76,2.76,2.75,2.76,1056000.0,2.1833,2.1833,2.1754,2.1833,1056000.0
2005-06-13 09:30:00,2.75,2.83,2.75,2.83,2380000.0,2.1754,2.2387,2.1754,2.2387,2380000.0
2005-06-13 10:00:00,2.83,2.87,2.82,2.87,2452000.0,2.2387,2.2703,2.2308,2.2703,2452000.0
2005-06-13 10:30:00,2.86,2.9,2.85,2.86,2184000.0,2.2624,2.2941,2.2545,2.2624,2184000.0
2005-06-13 11:00:00,2.86,2.88,2.86,2.87,698000.0,2.2624,2.2783,2.2624,2.2703,698000.0
2005-06-13 11:30:00,2.87,2.87,2.84,2.84,1304000.0,2.2703,2.2703,2.2466,2.2466,1304000.0
2005-06-13 12:00:00,2.84,2.85,2.84,2.85,706000.0,2.2466,2.2545,2.2466,2.2545,706000.0
2005-06-13 12:30:00,2.85,2.87,2.84,2.87,656000.0,2.2545,2.2703,2.2466,2.2703,656000.0
2005-06-13 13:00:00,2.87,2.89,2.87,2.88,1606000.0,2.2703,2.2862,2.2703,2.2783,1606000.0
2005-06-13 13:30:00,2.88,2.88,2.87,2.88,898000.0,2.2783,2.2783,2.2703,2.2783,898000.0
2005-06-13 14:00:00,2.87,2.88,2.87,2.88,878000.0,2.2703,2.2783,2.2703,2.2783,878000.0
2005-06-13 14:30:00,2.87,2.88,2.87,2.88,916000.0,2.2703,2.2783,2.2703,2.2783,916000.0
2005-06-13 15:00:00,2.88,2.88,2.87,2.88,1222000.0,2.2783,2.2783,2.2703,2.2783,1222000.0
2005-06-13 15:30:00,2.88,2.88,2.86,2.86,1832000.0,2.2783,2.2783,2.2624,2.2624,1832000.0
2005-06-14 09:30:00,2.84,2.88,2.83,2.85,2912000.0,2.2466,2.2783,2.2387,2.2545,2912000.0
2005-06-14 10:00:00,2.85,2.86,2.82,2.83,1444000.0,2.2545,2.2624,2.2308,2.2387,1444000.0
2005-06-14 10:30:00,2.82,2.85,2.82,2.84,712000.0,2.2308,2.2545,2.2308,2.2466,712000.0
2005-06-14 11:00:00,2.84,2.84,2.82,2.84,660000.0,2.2466,2.2466,2.2308,2.2466,660000.0
2005-06-14 11:30:00,2.83,2.83,2.82,2.82,224000.0,2.2387,2.2387,2.2308,2.2308,224000.0
2005-06-14 12:00:00,2.82,2.84,2.81,2.81,506000.0,2.2308,2.2466,2.2229,2.2229,506000.0
2005-06-14 12:30:00,2.81,2.82,2.8,2.8,932000.0,2.2229,2.2308,2.215,2.215,932000.0
2005-06-14 13:00:00,2.8,2.81,2.8,2.81,416000.0,2.215,2.2229,2.215,2.2229,416000.0
2005-06-14 13:30:00,2.81,2.83,2.81,2.81,642000.0,2.2229,2.2387,2.2229,2.2229,642000.0
2005-06-14 14:00:00,2.81,2.81,2.8,2.81,308000.0,2.2229,2.2229,2.215,2.2229,308000.0
2005-06-14 14:30:00,2.81,2.81,2.8,2.81,322000.0,2.2229,2.2229,2.215,2.2229,322000.0
2005-06-14 15:00:00,2.81,2.82,2.79,2.79,936000.0,2.2229,2.2308,2.2071,2.2071,936000.0
2005-06-14 15:30:00,2.79,2.82,2.79,2.8,2082000.0,2.2071,2.2308,2.2071,2.215,2082000.0
2005-06-15 09:30:00,2.81,2.83,2.79,2.8,386000.0,2.2229,2.2387,2.2071,2.215,386000.0
2005-06-15 10:00:00,2.8,2.8,2.79,2.79,436000.0,2.215,2.215,2.2071,2.2071,436000.0
2005-06-15 10:30:00,2.79,2.79,2.79,2.79,450000.0,2.2071,2.2071,2.2071,2.2071,450000.0
2005-06-15 11:00:00,2.79,2.79,2.77,2.79,686000.0,2.2071,2.2071,2.1912,2.2071,686000.0
2005-06-15 11:30:00,2.79,2.79,2.77,2.78,878000.0,2.2071,2.2071,2.1912,2.1992,878000.0
2005-06-15 12:00:00,2.78,2.78,2.77,2.78,162000.0,2.1992,2.1992,2.1912,2.1992,162000.0
2005-06-15 12:30:00,2.78,2.79,2.78,2.79,84000.0,2.1992,2.2071,2.1992,2.2071,84000.0
2005-06-15 13:00:00,2.79,2.79,2.78,2.79,46000.0,2.2071,2.2071,2.1992,2.2071,46000.0
2005-06-15 13:30:00,2.79,2.79,2.78,2.78,26000.0,2.2071,2.2071,2.1992,2.1992,26000.0
2005-06-15 14:00:00,2.79,2.79,2.78,2.79,206000.0,2.2071,2.2071,2.1992,2.2071,206000.0
2005-06-15 14:30:00,2.79,2.79,2.79,2.79,156000.0,2.2071,2.2071,2.2071,2.2071,156000.0
2005-06-15 15:00:00,2.79,2.8,2.79,2.79,480000.0,2.2071,2.215,2.2071,2.2071,480000.0
2005-06-15 15:30:00,2.79,2.81,2.79,2.8,964000.0,2.2071,2.2229,2.2071,2.215,964000.0
2005-06-16 09:30:00,2.8,2.87,2.8,2.83,1680000.0,2.215,2.2703,2.215,2.2387,1680000.0
2005-06-16 10:00:00,2.83,2.85,2.83,2.85,1704000.0,2.2387,2.2545,2.2387,2.2545,1704000.0
2005-06-16 10:30:00,2.85,2.93,2.85,2.92,4576000.0,2.2545,2.3178,2.2545,2.3099,4576000.0
2005-06-16 11:00:00,2.92,3.0,2.9,2.99,6862000.0,2.3099,2.3732,2.2941,2.3653,6862000.0
2005-06-16 11:30:00,2.99,3.01,2.94,2.96,7534000.0,2.3653,2.3811,2.3257,2.3415,7534000.0
2005-06-16 12:00:00,2.95,2.98,2.94,2.97,2306000.0,2.3336,2.3574,2.3257,2.3495,2306000.0
2005-06-16 12:30:00,2.97,2.97,2.94,2.94,1634000.0,2.3495,2.3495,2.3257,2.3257,1634000.0
2005-06-16 13:00:00,2.95,2.96,2.94,2.95,940000.0,2.3336,2.3415,2.3257,2.3336,940000.0
2005-06-16 13:30:00,2.95,2.95,2.94,2.95,432000.0,2.3336,2.3336,2.3257,2.3336,432000.0
2005-06-16 14:00:00,2.95,2.97,2.92,2.93,1400000.0,2.3336,2.3495,2.3099,2.3178,1400000.0
2005-06-16 14:30:00,2.93,2.94,2.92,2.94,874000.0,2.3178,2.3257,2.3099,2.3257,874000.0
2005-06-16 15:00:00,2.94,2.96,2.92,2.95,1044000.0,2.3257,2.3415,2.3099,2.3336,1044000.0
2005-06-16 15:30:00,2.95,2.96,2.93,2.94,3064000.0,2.3336,2.3415,2.3178,2.3257,3064000.0
2005-06-17 09:30:00,2.98,3.03,2.95,3.0,5852000.0,2.3574,2.3969,2.3336,2.3732,5852000.0
2005-06-17 10:00:00,3.0,3.0,2.93,2.97,3188000.0,2.3732,2.3732,2.3178,2.3495,3188000.0
2005-06-17 10:30:00,2.97,3.0,2.94,2.95,2162000.0,2.3495,2.3732,2.3257,2.3336,2162000.0
2005-06-17 11:00:00,2.95,2.97,2.94,2.97,1994000.0,2.3336,2.3495,2.3257,2.3495,1994000.0
2005-06-17 11:30:00,2.96,2.97,2.95,2.96,500000.0,2.3415,2.3495,2.3336,2.3415,500000.0
2005-06-17 12:00:00,2.96,2.96,2.96,2.96,912000.0,2.3415,2.3415,2.3415,2.3415,912000.0
2005-06-17 12:30:00,2.96,2.96,2.93,2.94,532000.0,2.3415,2.3415,2.3178,2.3257,532000.0
2005-06-17 13:00:00,2.94,2.94,2.93,2.93,1172000.0,2.3257,2.3257,2.3178,2.3178,1172000.0
2005-06-17 13:30:00,2.93,2.93,2.88,2.9,1922000.0,2.3178,2.3178,2.2783,2.2941,1922000.0
2005-06-17 14:00:00,2.91,2.96,2.9,2.96,1098000.0,2.302,2.3415,2.2941,2.3415,1098000.0
2005-06-17 14:30:00,2.96,2.97,2.95,2.95,782000.0,2.3415,2.3495,2.3336,2.3336,782000.0
2005-06-17 15:00:00,2.95,2.95,2.93,2.94,948000.0,2.3336,2.3336,2.3178,2.3257,948000.0
2005-06-17 15:30:00,2.93,2.94,2.89,2.9,2684000.0,2.3178,2.3257,2.2862,2.2941,2684000.0
2005-06-20 09:30:00,2.9,2.92,2.86,2.86,2682000.0,2.2941,2.3099,2.2624,2.2624,2682000.0
2005-06-20 10:00:00,2.87,2.88,2.86,2.87,2252000.0,2.2703,2.2783,2.2624,2.2703,2252000.0
2005-06-20 10:30:00,2.87,2.88,2.86,2.87,1770000.0,2.2703,2.2783,2.2624,2.2703,1770000.0
2005-06-20 11:00:00,2.87,2.89,2.87,2.88,712000.0,2.2703,2.2862,2.2703,2.2783,712000.0
2005-06-20 11:30:00,2.88,2.88,2.87,2.87,434000.0,2.2783,2.2783,2.2703,2.2703,434000.0
2005-06-20 12:00:00,2.87,2.88,2.87,2.87,476000.0,2.2703,2.2783,2.2703,2.2703,476000.0
2005-06-20 12:30:00,2.88,2.88,2.87,2.87,370000.0,2.2783,2.2783,2.2703,2.2703,370000.0
2005-06-20 13:00:00,2.87,2.9,2.87,2.88,448000.0,2.2703,2.2941,2.2703,2.2783,448000.0
2005-06-20 13:30:00,2.88,2.89,2.88,2.88,272000.0,2.2783,2.2862,2.2783,2.2783,272000.0
2005-06-20 14:00:00,2.88,2.89,2.87,2.88,288000.0,2.2783,2.2862,2.2703,2.2783,288000.0
2005-06-20 14:30:00,2.87,2.92,2.87,2.92,664000.0,2.2703,2.3099,2.2703,2.3099,664000.0
2005-06-20 15:00:00,2.92,2.93,2.92,2.93,1350000.0,2.3099,2.3178,2.3099,2.3178,1350000.0
2005-06-20 15:30:00,2.92,2.93,2.88,2.89,1548000.0,2.3099,2.3178,2.2783,2.2862,1548000.0
2005-06-21 09:30:00,2.89,2.93,2.88,2.91,766000.0,2.2862,2.3178,2.2783,2.302,766000.0
2005-06-21 10:00:00,2.91,3.01,2.91,3.01,2106000.0,2.302,2.3811,2.302,2.3811,2106000.0
2005-06-21 10:30:00,3.01,3.02,2.97,2.99,2256000.0,2.3811,2.389,2.3495,2.3653,2256000.0
2005-06-21 11:00:00,3.0,3.04,2.99,3.01,2878000.0,2.3732,2.4048,2.3653,2.3811,2878000.0
2005-06-21 11:30:00,3.01,3.01,2.98,3.0,1150000.0,2.3811,2.3811,2.3574,2.3732,1150000.0
2005-06-21 12:00:00,3.0,3.0,2.96,2.97,1008000.0,2.3732,2.3732,2.3415,2.3495,1008000.0
2005-06-21 12:30:00,2.97,2.99,2.96,2.98,724000.0,2.3495,2.3653,2.3415,2.3574,724000.0
2005-06-21 13:00:00,2.98,2.99,2.97,2.98,846000.0,2.3574,2.3653,2.3495,2.3574,846000.0
2005-06-21 13:30:00,2.98,3.0,2.97,3.0,1100000.0,2.3574,2.3732,2.3495,2.3732,1100000.0
2005-06-21 14:00:00,3.0,3.02,3.0,3.0,2000000.0,2.3732,2.389,2.3732,2.3732,2000000.0
2005-06-21 14:30:00,3.01,3.03,3.0,3.01,1948000.0,2.3811,2.3969,2.3732,2.3811,1948000.0
2005-06-21 15:00:00,3.01,3.01,2.96,2.97,2042000.0,2.3811,2.3811,2.3415,2.3495,2042000.0
2005-06-21 15:30:00,2.97,2.99,2.97,2.99,1252000.0,2.3495,2.3653,2.3495,2.3653,1252000.0
2005-06-22 09:30:00,2.96,2.96,2.92,2.95,2058000.0,2.3415,2.3415,2.3099,2.3336,2058000.0
2005-06-22 10:00:00,2.95,2.97,2.94,2.96,1068000.0,2.3336,2.3495,2.3257,2.3415,1068000.0
2005-06-22 10:30:00,2.96,2.98,2.96,2.97,1108000.0,2.3415,2.3574,2.3415,2.3495,1108000.0
2005-06-22 11:00:00,2.97,2.97,2.96,2.97,856000.0,2.3495,2.3495,2.3415,2.3495,856000.0
2005-06-22 11:30:00,2.97,2.98,2.96,2.97,1324000.0,2.3495,2.3574,2.3415,2.3495,1324000.0
2005-06-22 12:00:00,2.97,2.98,2.97,2.98,620000.0,2.3495,2.3574,2.3495,2.3574,620000.0
2005-06-22 12:30:00,2.98,2.99,2.98,2.99,734000.0,2.3574,2.3653,2.3574,2.3653,734000.0
2005-06-22 13:00:00,2.99,3.05,2.99,3.02,2562000.0,2.3653,2.4127,2.3653,2.389,2562000.0
2005-06-22 13:30:00,3.02,3.02,3.0,3.02,684000.0,2.389,2.389,2.3732,2.389,684000.0
2005-06-22 14:00:00,3.02,3.03,3.01,3.03,956000.0,2.389,2.3969,2.3811,2.3969,956000.0
2005-06-22 14:30:00,3.03,3.04,3.02,3.04,1180000.0,2.3969,2.4048,2.389,2.4048,1180000.0
2005-06-22 15:00:00,3.04,3.05,3.03,3.05,1682000.0,2.4048,2.4127,2.3969,2.4127,1682000.0
2005-06-22 15:30:00,3.05,3.06,3.04,3.05,5654000.0,2.4127,2.4207,2.4048,2.4127,5654000.0
2005-06-23 09:30:00,3.05,3.08,3.02,3.04,1132000.0,2.4127,2.4365,2.389,2.4048,1132000.0
2005-06-23 10:00:00,3.04,3.04,3.0,3.01,992000.0,2.4048,2.4048,2.3732,2.3811,992000.0
2005-06-23 10:30:00,3.01,3.05,3.01,3.04,836000.0,2.3811,2.4127,2.3811,2.4048,836000.0
2005-06-23 11:00:00,3.04,3.08,3.04,3.07,986000.0,2.4048,2.4365,2.4048,2.4286,986000.0
2005-06-23 11:30:00,3.07,3.07,3.06,3.06,518000.0,2.4286,2.4286,2.4207,2.4207,518000.0
2005-06-23 12:00:00,3.06,3.07,3.04,3.04,986000.0,2.4207,2.4286,2.4048,2.4048,986000.0
2005-06-23 12:30:00,3.04,3.04,3.03,3.04,356000.0,2.4048,2.4048,2.3969,2.4048,356000.0
2005-06-23 13:00:00,3.04,3.06,3.04,3.06,194000.0,2.4048,2.4207,2.4048,2.4207,194000.0
2005-06-23 13:30:00,3.05,3.06,3.03,3.03,966000.0,2.4127,2.4207,2.3969,2.3969,966000.0
2005-06-23 14:00:00,3.03,3.04,3.03,3.03,378000.0,2.3969,2.4048,2.3969,2.3969,378000.0
2005-06-23 14:30:00,3.03,3.03,3.0,3.0,986000.0,2.3969,2.3969,2.3732,2.3732,986000.0
2005-06-23 15:00:00,3.0,3.02,3.0,3.0,838000.0,2.3732,2.389,2.3732,2.3732,838000.0
2005-06-23 15:30:00,3.01,3.01,2.94,2.97,2284000.0,2.3811,2.3811,2.3257,2.3495,2284000.0
2005-06-24 09:30:00,2.97,2.99,2.96,2.98,1026000.0,2.3495,2.3653,2.3415,2.3574,1026000.0
2005-06-24 10:00:00,2.98,2.99,2.94,2.94,1194000.0,2.3574,2.3653,2.3257,2.3257,1194000.0
2005-06-24 10:30:00,2.95,2.96,2.94,2.94,920000.0,2.3336,2.3415,2.3257,2.3257,920000.0
2005-06-24 11:00:00,2.94,2.96,2.94,2.95,358000.0,2.3257,2.3415,2.3257,2.3336,358000.0
2005-06-24 11:30:00,2.95,2.95,2.94,2.94,102000.0,2.3336,2.3336,2.3257,2.3257,102000.0
2005-06-24 12:00:00,2.94,2.95,2.94,2.94,216000.0,2.3257,2.3336,2.3257,2.3257,216000.0
2005-06-24 12:30:00,2.94,2.94,2.9,2.9,988000.0,2.3257,2.3257,2.2941,2.2941,988000.0
2005-06-24 13:00:00,2.9,2.9,2.89,2.9,504000.0,2.2941,2.2941,2.2862,2.2941,504000.0
2005-06-24 13:30:00,2.9,2.92,2.9,2.91,594000.0,2.2941,2.3099,2.2941,2.302,594000.0
2005-06-24 14:00:00,2.91,2.93,2.9,2.91,634000.0,2.302,2.3178,2.2941,2.302,634000.0
2005-06-24 14:30:00,2.91,2.92,2.9,2.9,288000.0,2.302,2.3099,2.2941,2.2941,288000.0
2005-06-24 15:00:00,2.91,2.93,2.9,2.92,1168000.0,2.302,2.3178,2.2941,2.3099,1168000.0
2005-06-24 15:30:00,2.91,2.93,2.9,2.92,2144000.0,2.302,2.3178,2.2941,2.3099,2144000.0
2005-06-27 09:30:00,2.9,2.92,2.87,2.87,2656000.0,2.2941,2.3099,2.2703,2.2703,2656000.0
2005-06-27 10:00:00,2.87,2.87,2.83,2.84,3342000.0,2.2703,2.2703,2.2387,2.2466,3342000.0
2005-06-27 10:30:00,2.84,2.86,2.84,2.85,886000.0,2.2466,2.2624,2.2466,2.2545,886000.0
2005-06-27 11:00:00,2.85,2.85,2.83,2.83,1558000.0,2.2545,2.2545,2.2387,2.2387,1558000.0
2005-06-27 11:30:00,2.83,2.84,2.82,2.84,972000.0,2.2387,2.2466,2.2308,2.2466,972000.0
2005-06-27 12:00:00,2.83,2.84,2.83,2.84,354000.0,2.2387,2.2466,2.2387,2.2466,354000.0
2005-06-27 12:30:00,2.84,2.84,2.81,2.82,620000.0,2.2466,2.2466,2.2229,2.2308,620000.0
2005-06-27 13:00:00,2.82,2.83,2.81,2.83,482000.0,2.2308,2.2387,2.2229,2.2387,482000.0
2005-06-27 13:30:00,2.83,2.83,2.81,2.82,668000.0,2.2387,2.2387,2.2229,2.2308,668000.0
2005-06-27 14:00:00,2.81,2.82,2.81,2.82,1044000.0,2.2229,2.2308,2.2229,2.2308,1044000.0
2005-06-27 14:30:00,2.82,2.83,2.81,2.82,622000.0,2.2308,2.2387,2.2229,2.2308,622000.0
2005-06-27 15:00:00,2.82,2.85,2.82,2.83,1674000.0,2.2308,2.2545,2.2308,2.2387,1674000.0
2005-06-27 15:30:00,2.83,2.84,2.83,2.83,1642000.0,2.2387,2.2466,2.2387,2.2387,1642000.0
2005-06-28 09:30:00,2.84,2.88,2.84,2.87,1780000.0,2.2466,2.2783,2.2466,2.2703,1780000.0
2005-06-28 10:00:00,2.88,2.9,2.86,2.86,1834000.0,2.2783,2.2941,2.2624,2.2624,1834000.0
2005-06-28 10:30:00,2.86,2.87,2.86,2.87,1398000.0,2.2624,2.2703,2.2624,2.2703,1398000.0
2005-06-28 11:00:00,2.87,2.87,2.87,2.87,592000.0,2.2703,2.2703,2.2703,2.2703,592000.0
2005-06-28 11:30:00,2.87,2.88,2.87,2.88,1012000.0,2.2703,2.2783,2.2703,2.2783,1012000.0
2005-06-28 12:00:00,2.88,2.88,2.87,2.88,626000.0,2.2783,2.2783,2.2703,2.2783,626000.0
2005-06-28 12:30:00,2.88,2.88,2.87,2.88,824000.0,2.2783,2.2783,2.2703,2.2783,824000.0
2005-06-28 13:00:00,2.88,2.89,2.87,2.88,772000.0,2.2783,2.2862,2.2703,2.2783,772000.0
2005-06-28 13:30:00,2.89,2.89,2.88,2.89,414000.0,2.2862,2.2862,2.2783,2.2862,414000.0
2005-06-28 14:00:00,2.89,2.89,2.89,2.89,1252000.0,2.2862,2.2862,2.2862,2.2862,1252000.0
2005-06-28 14:30:00,2.89,2.9,2.89,2.9,1318000.0,2.2862,2.2941,2.2862,2.2941,1318000.0
2005-06-28 15:00:00,2.9,2.9,2.89,2.89,806000.0,2.2941,2.2941,2.2862,2.2862,806000.0
2005-06-28 15:30:00,2.89,2.9,2.89,2.89,2576000.0,2.2862,2.2941,2.2862,2.2862,2576000.0
2005-06-29 09:30:00,2.9,2.9,2.87,2.89,986000.0,2.2941,2.2941,2.2703,2.2862,986000.0
2005-06-29 10:00:00,2.88,2.89,2.88,2.88,272000.0,2.2783,2.2862,2.2783,2.2783,272000.0
2005-06-29 10:30:00,2.88,2.9,2.88,2.88,392000.0,2.2783,2.2941,2.2783,2.2783,392000.0
2005-06-29 11:00:00,2.88,2.89,2.88,2.88,232000.0,2.2783,2.2862,2.2783,2.2783,232000.0
2005-06-29 11:30:00,2.89,2.9,2.89,2.89,360000.0,2.2862,2.2941,2.2862,2.2862,360000.0
2005-06-29 12:00:00,2.89,2.89,2.88,2.89,320000.0,2.2862,2.2862,2.2783,2.2862,320000.0
2005-06-29 12:30:00,2.89,2.89,2.88,2.88,278000.0,2.2862,2.2862,2.2783,2.2783,278000.0
2005-06-29 13:00:00,2.88,2.89,2.87,2.89,444000.0,2.2783,2.2862,2.2703,2.2862,444000.0
2005-06-29 13:30:00,2.89,2.89,2.87,2.88,518000.0,2.2862,2.2862,2.2703,2.2783,518000.0
2005-06-29 14:00:00,2.88,2.89,2.88,2.89,502000.0,2.2783,2.2862,2.2783,2.2862,502000.0
2005-06-29 14:30:00,2.89,2.89,2.88,2.89,510000.0,2.2862,2.2862,2.2783,2.2862,510000.0
2005-06-29 15:00:00,2.89,2.89,2.88,2.88,638000.0,2.2862,2.2862,2.2783,2.2783,638000.0
2005-06-29 15:30:00,2.88,2.89,2.87,2.87,1104000.0,2.2783,2.2862,2.2703,2.2703,1104000.0
2005-06-30 09:30:00,2.86,2.88,2.86,2.86,662000.0,2.2624,2.2783,2.2624,2.2624,662000.0
2005-06-30 10:00:00,2.86,2.87,2.85,2.86,532000.0,2.2624,2.2703,2.2545,2.2624,532000.0
2005-06-30 10:30:00,2.87,2.87,2.85,2.86,420000.0,2.2703,2.2703,2.2545,2.2624,420000.0
2005-06-30 11:00:00,2.86,2.87,2.85,2.86,294000.0,2.2624,2.2703,2.2545,2.2624,294000.0
2005-06-30 11:30:00,2.86,2.88,2.86,2.87,586000.0,2.2624,2.2783,2.2624,2.2703,586000.0
2005-06-30 12:00:00,2.87,2.87,2.85,2.86,260000.0,2.2703,2.2703,2.2545,2.2624,260000.0
2005-06-30 12:30:00,2.86,2.86,2.85,2.86,504000.0,2.2624,2.2624,2.2545,2.2624,504000.0
2005-06-30 13:00:00,2.85,2.86,2.85,2.86,240000.0,2.2545,2.2624,2.2545,2.2624,240000.0
2005-06-30 13:30:00,2.86,2.86,2.86,2.86,370000.0,2.2624,2.2624,2.2624,2.2624,370000.0
2005-06-30 14:00:00,2.86,2.87,2.85,2.86,506000.0,2.2624,2.2703,2.2545,2.2624,506000.0
2005-06-30 14:30:00,2.86,2.86,2.84,2.85,1202000.0,2.2624,2.2624,2.2466,2.2545,1202000.0
2005-06-30 15:00:00,2.85,2.86,2.84,2.86,554000.0,2.2545,2.2624,2.2466,2.2624,554000.0
2005-06-30 15:30:00,2.86,2.86,2.85,2.86,1422000.0,2.2624,2.2624,2.2545,2.2624,1422000.0
2005-07-01 09:30:00,2.86,2.87,2.85,2.86,826000.0,2.2624,2.2703,2.2545,2.2624,826000.0
2005-07-01 10:00:00,2.86,2.87,2.85,2.85,642000.0,2.2624,2.2703,2.2545,2.2545,642000.0
2005-07-01 10:30:00,2.85,2.86,2.85,2.85,368000.0,2.2545,2.2624,2.2545,2.2545,368000.0
2005-07-01 11:00:00,2.85,2.86,2.85,2.85,224000.0,2.2545,2.2624,2.2545,2.2545,224000.0
2005-07-01 11:30:00,2.85,2.85,2.85,2.85,74000.0,2.2545,2.2545,2.2545,2.2545,74000.0
2005-07-01 12:00:00,2.85,2.85,2.85,2.85,126000.0,2.2545,2.2545,2.2545,2.2545,126000.0
2005-07-01 12:30:00,2.85,2.85,2.83,2.84,382000.0,2.2545,2.2545,2.2387,2.2466,382000.0
2005-07-01 13:00:00,2.84,2.85,2.84,2.85,110000.0,2.2466,2.2545,2.2466,2.2545,110000.0
2005-07-01 13:30:00,2.85,2.85,2.84,2.84,172000.0,2.2545,2.2545,2.2466,2.2466,172000.0
2005-07-01 14:00:00,2.84,2.84,2.83,2.83,150000.0,2.2466,2.2466,2.2387,2.2387,150000.0
2005-07-01 14:30:00,2.83,2.84,2.83,2.83,234000.0,2.2387,2.2466,2.2387,2.2387,234000.0
2005-07-01 15:00:00,2.83,2.85,2.83,2.84,776000.0,2.2387,2.2545,2.2387,2.2466,776000.0
2005-07-01 15:30:00,2.84,2.85,2.83,2.84,930000.0,2.2466,2.2545,2.2387,2.2466,930000.0
2005-07-05 09:30:00,2.85,2.85,2.79,2.81,1862000.0,2.2545,2.2545,2.2071,2.2229,1862000.0
2005-07-05 10:00:00,2.8,2.82,2.8,2.81,1874000.0,2.215,2.2308,2.215,2.2229,1874000.0
2005-07-05 10:30:00,2.81,2.81,2.8,2.81,2344000.0,2.2229,2.2229,2.215,2.2229,2344000.0
2005-07-05 11:00:00,2.81,2.81,2.8,2.8,1550000.0,2.2229,2.2229,2.215,2.215,1550000.0
2005-07-05 11:30:00,2.8,2.8,2.8,2.8,612000.0,2.215,2.215,2.215,2.215,612000.0
2005-07-05 12:00:00,2.8,2.8,2.77,2.8,1072000.0,2.215,2.215,2.1912,2.215,1072000.0
2005-07-05 12:30:00,2.8,2.81,2.8,2.8,1236000.0,2.215,2.2229,2.215,2.215,1236000.0
2005-07-05 13:00:00,2.8,2.8,2.79,2.8,504000.0,2.215,2.215,2.2071,2.215,504000.0
2005-07-05 13:30:00,2.8,2.8,2.79,2.8,1118000.0,2.215,2.215,2.2071,2.215,1118000.0
2005-07-05 14:00:00,2.8,2.8,2.79,2.79,366000.0,2.215,2.215,2.2071,2.2071,366000.0
2005-07-05 14:30:00,2.8,2.8,2.79,2.8,978000.0,2.215,2.215,2.2071,2.215,978000.0
2005-07-05 15:00:00,2.79,2.8,2.79,2.79,1268000.0,2.2071,2.215,2.2071,2.2071,1268000.0
2005-07-05 15:30:00,2.79,2.8,2.78,2.78,1860000.0,2.2071,2.215,2.1992,2.1992,1860000.0
2005-07-06 09:30:00,2.77,2.81,2.77,2.8,3624000.0,2.1912,2.2229,2.1912,2.215,3624000.0
2005-07-06 10:00:00,2.8,2.81,2.79,2.79,1976000.0,2.215,2.2229,2.2071,2.2071,1976000.0
2005-07-06 10:30:00,2.8,2.8,2.79,2.8,550000.0,2.215,2.215,2.2071,2.215,550000.0
2005-07-06 11:00:00,2.8,2.8,2.79,2.8,1450000.0,2.215,2.215,2.2071,2.215,1450000.0
2005-07-06 11:30:00,2.8,2.8,2.8,2.8,392000.0,2.215,2.215,2.215,2.215,392000.0
2005-07-06 12:00:00,2.8,2.8,2.79,2.79,800000.0,2.215,2.215,2.2071,2.2071,800000.0
2005-07-06 12:30:00,2.79,2.8,2.79,2.8,600000.0,2.2071,2.215,2.2071,2.215,600000.0
2005-07-06 13:00:00,2.8,2.8,2.79,2.8,706000.0,2.215,2.215,2.2071,2.215,706000.0
2005-07-06 13:30:00,2.8,2.8,2.79,2.8,574000.0,2.215,2.215,2.2071,2.215,574000.0
2005-07-06 14:00:00,2.8,2.8,2.79,2.8,246000.0,2.215,2.215,2.2071,2.215,246000.0
2005-07-06 14:30:00,2.8,2.8,2.75,2.79,2410000.0,2.215,2.215,2.1754,2.2071,2410000.0
2005-07-06 15:00:00,2.79,2.8,2.78,2.79,874000.0,2.2071,2.215,2.1992,2.2071,874000.0
2005-07-06 15:30:00,2.79,2.8,2.79,2.79,2224000.0,2.2071,2.215,2.2071,2.2071,2224000.0
2005-07-07 09:30:00,2.78,2.9,2.77,2.81,2068000.0,2.1992,2.2941,2.1912,2.2229,2068000.0
2005-07-07 10:00:00,2.81,2.81,2.79,2.8,1244000.0,2.2229,2.2229,2.2071,2.215,1244000.0
2005-07-07 10:30:00,2.8,2.8,2.79,2.8,512000.0,2.215,2.215,2.2071,2.215,512000.0
2005-07-07 11:00:00,2.8,2.8,2.79,2.8,288000.0,2.215,2.215,2.2071,2.215,288000.0
2005-07-07 11:30:00,2.8,2.81,2.8,2.81,590000.0,2.215,2.2229,2.215,2.2229,590000.0
2005-07-07 12:00:00,2.81,2.83,2.81,2.81,944000.0,2.2229,2.2387,2.2229,2.2229,944000.0
2005-07-07 12:30:00,2.81,2.81,2.79,2.8,748000.0,2.2229,2.2229,2.2071,2.215,748000.0
2005-07-07 13:00:00,2.8,2.8,2.8,2.8,688000.0,2.215,2.215,2.215,2.215,688000.0
2005-07-07 13:30:00,2.8,2.8,2.8,2.8,774000.0,2.215,2.215,2.215,2.215,774000.0
2005-07-07 14:00:00,2.8,2.8,2.8,2.8,720000.0,2.215,2.215,2.215,2.215,720000.0
2005-07-07 14:30:00,2.8,2.8,2.79,2.8,508000.0,2.215,2.215,2.2071,2.215,508000.0
2005-07-07 15:00:00,2.8,2.81,2.79,2.8,2534000.0,2.215,2.2229,2.2071,2.215,2534000.0
2005-07-07 15:30:00,2.8,2.82,2.79,2.82,2974000.0,2.215,2.2308,2.2071,2.2308,2974000.0
2005-07-08 09:30:00,2.83,2.84,2.79,2.8,810000.0,2.2387,2.2466,2.2071,2.215,810000.0
2005-07-08 10:00:00,2.8,2.81,2.8,2.81,248000.0,2.215,2.2229,2.215,2.2229,248000.0
2005-07-08 10:30:00,2.81,2.82,2.81,2.82,436000.0,2.2229,2.2308,2.2229,2.2308,436000.0
2005-07-08 11:00:00,2.82,2.82,2.81,2.82,124000.0,2.2308,2.2308,2.2229,2.2308,124000.0
2005-07-08 11:30:00,2.82,2.82,2.81,2.81,108000.0,2.2308,2.2308,2.2229,2.2229,108000.0
2005-07-08 12:00:00,2.81,2.83,2.81,2.82,262000.0,2.2229,2.2387,2.2229,2.2308,262000.0
2005-07-08 12:30:00,2.83,2.83,2.81,2.83,270000.0,2.2387,2.2387,2.2229,2.2387,270000.0
2005-07-08 13:00:00,2.83,2.85,2.83,2.84,924000.0,2.2387,2.2545,2.2387,2.2466,924000.0
2005-07-08 13:30:00,2.84,2.84,2.83,2.83,420000.0,2.2466,2.2466,2.2387,2.2387,420000.0
2005-07-08 14:00:00,2.83,2.86,2.83,2.85,1628000.0,2.2387,2.2624,2.2387,2.2545,1628000.0
2005-07-08 14:30:00,2.85,2.85,2.85,2.85,304000.0,2.2545,2.2545,2.2545,2.2545,304000.0
2005-07-08 15:00:00,2.85,2.88,2.85,2.87,1260000.0,2.2545,2.2783,2.2545,2.2703,1260000.0
2005-07-08 15:30:00,2.87,2.88,2.86,2.86,1076000.0,2.2703,2.2783,2.2624,2.2624,1076000.0
2005-07-11 09:30:00,2.88,2.88,2.85,2.86,488000.0,2.2783,2.2783,2.2545,2.2624,488000.0
2005-07-11 10:00:00,2.86,2.89,2.85,2.89,772000.0,2.2624,2.2862,2.2545,2.2862,772000.0
2005-07-11 10:30:00,2.89,2.91,2.89,2.9,624000.0,2.2862,2.302,2.2862,2.2941,624000.0
2005-07-11 11:00:00,2.9,2.94,2.9,2.93,1532000.0,2.2941,2.3257,2.2941,2.3178,1532000.0
2005-07-11 11:30:00,2.93,2.94,2.93,2.94,910000.0,2.3178,2.3257,2.3178,2.3257,910000.0
2005-07-11 12:00:00,2.94,2.98,2.94,2.97,2286000.0,2.3257,2.3574,2.3257,2.3495,2286000.0
2005-07-11 12:30:00,2.97,2.97,2.92,2.94,2226000.0,2.3495,2.3495,2.3099,2.3257,2226000.0
2005-07-11 13:00:00,2.94,2.95,2.91,2.91,480000.0,2.3257,2.3336,2.302,2.302,480000.0
2005-07-11 13:30:00,2.91,2.93,2.9,2.92,820000.0,2.302,2.3178,2.2941,2.3099,820000.0
2005-07-11 14:00:00,2.92,2.94,2.92,2.92,690000.0,2.3099,2.3257,2.3099,2.3099,690000.0
2005-07-11 14:30:00,2.92,2.94,2.92,2.94,264000.0,2.3099,2.3257,2.3099,2.3257,264000.0
2005-07-11 15:00:00,2.94,2.97,2.94,2.96,1594000.0,2.3257,2.3495,2.3257,2.3415,1594000.0
2005-07-11 15:30:00,2.96,2.99,2.82,2.97,2242000.0,2.3415,2.3653,2.2308,2.3495,2242000.0
2005-07-12 09:30:00,2.97,3.05,2.96,3.03,2446000.0,2.3495,2.4127,2.3415,2.3969,2446000.0
2005-07-12 10:00:00,3.03,3.04,3.0,3.01,2808000.0,2.3969,2.4048,2.3732,2.3811,2808000.0
2005-07-12 10:30:00,3.01,3.02,2.99,3.0,668000.0,2.3811,2.389,2.3653,2.3732,668000.0
2005-07-12 11:00:00,2.99,3.0,2.97,2.98,1214000.0,2.3653,2.3732,2.3495,2.3574,1214000.0
2005-07-12 11:30:00,2.98,2.98,2.97,2.98,262000.0,2.3574,2.3574,2.3495,2.3574,262000.0
2005-07-12 12:00:00,2.98,3.0,2.98,3.0,580000.0,2.3574,2.3732,2.3574,2.3732,580000.0
2005-07-12 12:30:00,2.99,3.0,2.98,2.98,2270000.0,2.3653,2.3732,2.3574,2.3574,2270000.0
2005-07-12 13:00:00,2.98,3.01,2.98,3.01,416000.0,2.3574,2.3811,2.3574,2.3811,416000.0
2005-07-12 13:30:00,3.01,3.04,3.01,3.03,554000.0,2.3811,2.4048,2.3811,2.3969,554000.0
2005-07-12 14:00:00,3.04,3.04,3.01,3.02,1370000.0,2.4048,2.4048,2.3811,2.389,1370000.0
2005-07-12 14:30:00,3.02,3.02,3.01,3.01,380000.0,2.389,2.389,2.3811,2.3811,380000.0
2005-07-12 15:00:00,3.01,3.02,3.0,3.0,1088000.0,2.3811,2.389,2.3732,2.3732,1088000.0
2005-07-12 15:30:00,3.0,3.01,2.99,3.0,894000.0,2.3732,2.3811,2.3653,2.3732,894000.0
2005-07-13 09:30:00,3.0,3.01,2.97,2.97,602000.0,2.3732,2.3811,2.3495,2.3495,602000.0
2005-07-13 10:00:00,2.97,2.98,2.97,2.98,490000.0,2.3495,2.3574,2.3495,2.3574,490000.0
2005-07-13 10:30:00,2.98,2.99,2.97,2.98,808000.0,2.3574,2.3653,2.3495,2.3574,808000.0
2005-07-13 11:00:00,2.98,3.0,2.98,2.99,582000.0,2.3574,2.3732,2.3574,2.3653,582000.0
2005-07-13 11:30:00,2.99,2.99,2.97,2.97,800000.0,2.3653,2.3653,2.3495,2.3495,800000.0
2005-07-13 12:00:00,2.97,2.98,2.96,2.96,1202000.0,2.3495,2.3574,2.3415,2.3415,1202000.0
2005-07-13 12:30:00,2.96,2.98,2.96,2.96,446000.0,2.3415,2.3574,2.3415,2.3415,446000.0
2005-07-13 13:00:00,2.96,2.96,2.94,2.95,466000.0,2.3415,2.3415,2.3257,2.3336,466000.0
2005-07-13 13:30:00,2.95,2.97,2.95,2.95,196000.0,2.3336,2.3495,2.3336,2.3336,196000.0
2005-07-13 14:00:00,2.96,2.96,2.95,2.95,104000.0,2.3415,2.3415,2.3336,2.3336,104000.0
2005-07-13 14:30:00,2.95,2.96,2.95,2.95,200000.0,2.3336,2.3415,2.3336,2.3336,200000.0
2005-07-13 15:00:00,2.95,2.96,2.95,2.96,1320000.0,2.3336,2.3415,2.3336,2.3415,1320000.0
2005-07-13 15:30:00,2.96,2.97,2.95,2.96,1250000.0,2.3415,2.3495,2.3336,2.3415,1250000.0
2005-07-14 09:30:00,2.97,2.97,2.94,2.94,1374000.0,2.3495,2.3495,2.3257,2.3257,1374000.0
2005-07-14 10:00:00,2.95,2.96,2.9,2.91,2120000.0,2.3336,2.3415,2.2941,2.302,2120000.0
2005-07-14 10:30:00,2.91,2.92,2.89,2.91,1716000.0,2.302,2.3099,2.2862,2.302,1716000.0
2005-07-14 11:00:00,2.91,2.92,2.91,2.92,1950000.0,2.302,2.3099,2.302,2.3099,1950000.0
2005-07-14 11:30:00,2.92,2.92,2.9,2.9,1228000.0,2.3099,2.3099,2.2941,2.2941,1228000.0
2005-07-14 12:00:00,2.9,2.91,2.9,2.91,454000.0,2.2941,2.302,2.2941,2.302,454000.0
2005-07-14 12:30:00,2.91,2.93,2.91,2.92,578000.0,2.302,2.3178,2.302,2.3099,578000.0
2005-07-14 13:00:00,2.92,2.94,2.92,2.92,1776000.0,2.3099,2.3257,2.3099,2.3099,1776000.0
2005-07-14 13:30:00,2.92,2.93,2.92,2.92,706000.0,2.3099,2.3178,2.3099,2.3099,706000.0
2005-07-14 14:00:00,2.92,2.93,2.9,2.9,906000.0,2.3099,2.3178,2.2941,2.2941,906000.0
2005-07-14 14:30:00,2.9,2.91,2.9,2.91,530000.0,2.2941,2.302,2.2941,2.302,530000.0
2005-07-14 15:00:00,2.91,2.92,2.91,2.91,1206000.0,2.302,2.3099,2.302,2.302,1206000.0
2005-07-14 15:30:00,2.91,2.92,2.9,2.9,3364000.0,2.302,2.3099,2.2941,2.2941,3364000.0
2005-07-15 09:30:00,2.9,2.92,2.85,2.86,1398000.0,2.2941,2.3099,2.2545,2.2624,1398000.0
2005-07-15 10:00:00,2.87,2.87,2.84,2.85,990000.0,2.2703,2.2703,2.2466,2.2545,990000.0
2005-07-15 10:30:00,2.85,2.87,2.85,2.86,984000.0,2.2545,2.2703,2.2545,2.2624,984000.0
2005-07-15 11:00:00,2.86,2.87,2.86,2.87,700000.0,2.2624,2.2703,2.2624,2.2703,700000.0
2005-07-15 11:30:00,2.87,2.87,2.86,2.86,496000.0,2.2703,2.2703,2.2624,2.2624,496000.0
2005-07-15 12:00:00,2.86,2.87,2.85,2.86,344000.0,2.2624,2.2703,2.2545,2.2624,344000.0
2005-07-15 12:30:00,2.86,2.86,2.83,2.83,692000.0,2.2624,2.2624,2.2387,2.2387,692000.0
2005-07-15 13:00:00,2.84,2.84,2.83,2.84,472000.0,2.2466,2.2466,2.2387,2.2466,472000.0
2005-07-15 13:30:00,2.84,2.85,2.84,2.84,344000.0,2.2466,2.2545,2.2466,2.2466,344000.0
2005-07-15 14:00:00,2.84,2.85,2.83,2.85,408000.0,2.2466,2.2545,2.2387,2.2545,408000.0
2005-07-15 14:30:00,2.85,2.86,2.83,2.85,734000.0,2.2545,2.2624,2.2387,2.2545,734000.0
2005-07-15 15:00:00,2.85,2.85,2.84,2.84,816000.0,2.2545,2.2545,2.2466,2.2466,816000.0
2005-07-15 15:30:00,2.84,2.85,2.81,2.82,2874000.0,2.2466,2.2545,2.2229,2.2308,2874000.0
2005-07-18 09:30:00,2.81,2.83,2.78,2.79,1276000.0,2.2229,2.2387,2.1992,2.2071,1276000.0
2005-07-18 10:00:00,2.79,2.79,2.77,2.77,1204000.0,2.2071,2.2071,2.1912,2.1912,1204000.0
2005-07-18 10:30:00,2.77,2.77,2.75,2.77,1588000.0,2.1912,2.1912,2.1754,2.1912,1588000.0
2005-07-18 11:00:00,2.77,2.77,2.76,2.77,996000.0,2.1912,2.1912,2.1833,2.1912,996000.0
2005-07-18 11:30:00,2.77,2.78,2.76,2.76,442000.0,2.1912,2.1992,2.1833,2.1833,442000.0
2005-07-18 12:00:00,2.76,2.77,2.76,2.77,428000.0,2.1833,2.1912,2.1833,2.1912,428000.0
2005-07-18 12:30:00,2.76,2.77,2.75,2.75,1910000.0,2.1833,2.1912,2.1754,2.1754,1910000.0
2005-07-18 13:00:00,2.76,2.76,2.75,2.75,1928000.0,2.1833,2.1833,2.1754,2.1754,1928000.0
2005-07-18 13:30:00,2.75,2.76,2.74,2.75,1022000.0,2.1754,2.1833,2.1675,2.1754,1022000.0
2005-07-18 14:00:00,2.75,2.78,2.75,2.78,1816000.0,2.1754,2.1992,2.1754,2.1992,1816000.0
2005-07-18 14:30:00,2.78,2.79,2.77,2.78,598000.0,2.1992,2.2071,2.1912,2.1992,598000.0
2005-07-18 15:00:00,2.78,2.78,2.76,2.76,1358000.0,2.1992,2.1992,2.1833,2.1833,1358000.0
2005-07-18 15:30:00,2.76,2.77,2.74,2.74,2520000.0,2.1833,2.1912,2.1675,2.1675,2520000.0
2005-07-19 09:30:00,2.75,2.78,2.74,2.77,1484000.0,2.1754,2.1992,2.1675,2.1912,1484000.0
2005-07-19 10:00:00,2.77,2.77,2.76,2.77,1170000.0,2.1912,2.1912,2.1833,2.1912,1170000.0
2005-07-19 10:30:00,2.77,2.79,2.77,2.77,1546000.0,2.1912,2.2071,2.1912,2.1912,1546000.0
2005-07-19 11:00:00,2.77,2.78,2.76,2.77,952000.0,2.1912,2.1992,2.1833,2.1912,952000.0
2005-07-19 11:30:00,2.77,2.77,2.77,2.77,282000.0,2.1912,2.1912,2.1912,2.1912,282000.0
2005-07-19 12:00:00,2.77,2.77,2.76,2.77,634000.0,2.1912,2.1912,2.1833,2.1912,634000.0
2005-07-19 12:30:00,2.77,2.77,2.77,2.77,592000.0,2.1912,2.1912,2.1912,2.1912,592000.0
2005-07-19 13:00:00,2.77,2.77,2.76,2.77,412000.0,2.1912,2.1912,2.1833,2.1912,412000.0
2005-07-19 13:30:00,2.77,2.77,2.77,2.77,756000.0,2.1912,2.1912,2.1912,2.1912,756000.0
2005-07-19 14:00:00,2.77,2.77,2.77,2.77,630000.0,2.1912,2.1912,2.1912,2.1912,630000.0
2005-07-19 14:30:00,2.77,2.77,2.76,2.77,660000.0,2.1912,2.1912,2.1833,2.1912,660000.0
2005-07-19 15:00:00,2.77,2.77,2.76,2.77,854000.0,2.1912,2.1912,2.1833,2.1912,854000.0
2005-07-19 15:30:00,2.77,2.77,2.76,2.76,924000.0,2.1912,2.1912,2.1833,2.1833,924000.0
2005-07-20 09:30:00,2.72,2.73,2.68,2.69,1496000.0,2.1517,2.1596,2.12,2.128,1496000.0
2005-07-20 10:00:00,2.69,2.73,2.69,2.71,492000.0,2.128,2.1596,2.128,2.1438,492000.0
2005-07-20 10:30:00,2.71,2.74,2.7,2.74,1298000.0,2.1438,2.1675,2.1359,2.1675,1298000.0
2005-07-20 11:00:00,2.74,2.77,2.74,2.77,972000.0,2.1675,2.1912,2.1675,2.1912,972000.0
2005-07-20 11:30:00,2.77,2.77,2.76,2.77,222000.0,2.1912,2.1912,2.1833,2.1912,222000.0
2005-07-20 12:00:00,2.76,2.77,2.76,2.76,424000.0,2.1833,2.1912,2.1833,2.1833,424000.0
2005-07-20 12:30:00,2.76,2.76,2.75,2.75,476000.0,2.1833,2.1833,2.1754,2.1754,476000.0
2005-07-20 13:00:00,2.75,2.76,2.75,2.76,386000.0,2.1754,2.1833,2.1754,2.1833,386000.0
2005-07-20 13:30:00,2.76,2.76,2.74,2.75,1192000.0,2.1833,2.1833,2.1675,2.1754,1192000.0
2005-07-20 14:00:00,2.75,2.75,2.74,2.75,950000.0,2.1754,2.1754,2.1675,2.1754,950000.0
2005-07-20 14:30:00,2.75,2.75,2.74,2.74,410000.0,2.1754,2.1754,2.1675,2.1675,410000.0
2005-07-20 15:00:00,2.74,2.75,2.73,2.74,942000.0,2.1675,2.1754,2.1596,2.1675,942000.0
2005-07-20 15:30:00,2.74,2.75,2.73,2.74,1056000.0,2.1675,2.1754,2.1596,2.1675,1056000.0
2005-07-21 09:30:00,2.76,2.84,2.76,2.82,2558000.0,2.1833,2.2466,2.1833,2.2308,2558000.0
2005-07-21 10:00:00,2.82,2.82,2.79,2.79,1202000.0,2.2308,2.2308,2.2071,2.2071,1202000.0
2005-07-21 10:30:00,2.79,2.8,2.77,2.78,946000.0,2.2071,2.215,2.1912,2.1992,946000.0
2005-07-21 11:00:00,2.78,2.79,2.77,2.79,1040000.0,2.1992,2.2071,2.1912,2.2071,1040000.0
2005-07-21 11:30:00,2.79,2.8,2.78,2.8,1210000.0,2.2071,2.215,2.1992,2.215,1210000.0
2005-07-21 12:00:00,2.8,2.8,2.79,2.8,454000.0,2.215,2.215,2.2071,2.215,454000.0
2005-07-21 12:30:00,2.8,2.84,2.8,2.84,1580000.0,2.215,2.2466,2.215,2.2466,1580000.0
2005-07-21 13:00:00,2.84,2.85,2.84,2.85,1142000.0,2.2466,2.2545,2.2466,2.2545,1142000.0
2005-07-21 13:30:00,2.85,2.85,2.82,2.83,616000.0,2.2545,2.2545,2.2308,2.2387,616000.0
2005-07-21 14:00:00,2.83,2.89,2.82,2.85,1342000.0,2.2387,2.2862,2.2308,2.2545,1342000.0
2005-07-21 14:30:00,2.85,2.87,2.84,2.86,1410000.0,2.2545,2.2703,2.2466,2.2624,1410000.0
2005-07-21 15:00:00,2.86,2.87,2.85,2.87,1312000.0,2.2624,2.2703,2.2545,2.2703,1312000.0
2005-07-21 15:30:00,2.87,2.87,2.82,2.83,2782000.0,2.2703,2.2703,2.2308,2.2387,2782000.0
2005-07-22 09:30:00,2.84,2.85,2.82,2.84,796000.0,2.2466,2.2545,2.2308,2.2466,796000.0
2005-07-22 10:00:00,2.84,2.85,2.81,2.84,510000.0,2.2466,2.2545,2.2229,2.2466,510000.0
2005-07-22 10:30:00,2.84,2.84,2.82,2.82,304000.0,2.2466,2.2466,2.2308,2.2308,304000.0
2005-07-22 11:00:00,2.82,2.85,2.82,2.83,394000.0,2.2308,2.2545,2.2308,2.2387,394000.0
2005-07-22 11:30:00,2.83,2.84,2.83,2.83,198000.0,2.2387,2.2466,2.2387,2.2387,198000.0
2005-07-22 12:00:00,2.83,2.85,2.83,2.83,252000.0,2.2387,2.2545,2.2387,2.2387,252000.0
2005-07-22 12:30:00,2.83,2.83,2.82,2.82,160000.0,2.2387,2.2387,2.2308,2.2308,160000.0
2005-07-22 13:00:00,2.82,2.84,2.82,2.84,140000.0,2.2308,2.2466,2.2308,2.2466,140000.0
2005-07-22 13:30:00,2.84,2.85,2.84,2.84,212000.0,2.2466,2.2545,2.2466,2.2466,212000.0
2005-07-22 14:00:00,2.85,2.85,2.84,2.84,224000.0,2.2545,2.2545,2.2466,2.2466,224000.0
2005-07-22 14:30:00,2.84,2.86,2.82,2.83,648000.0,2.2466,2.2624,2.2308,2.2387,648000.0
2005-07-22 15:00:00,2.83,2.84,2.82,2.83,356000.0,2.2387,2.2466,2.2308,2.2387,356000.0
2005-07-22 15:30:00,2.84,2.86,2.84,2.86,922000.0,2.2466,2.2624,2.2466,2.2624,922000.0
2005-07-25 09:30:00,2.85,2.87,2.83,2.86,980000.0,2.2545,2.2703,2.2387,2.2624,980000.0
2005-07-25 10:00:00,2.86,2.88,2.86,2.88,848000.0,2.2624,2.2783,2.2624,2.2783,848000.0
2005-07-25 10:30:00,2.88,2.92,2.87,2.91,1454000.0,2.2783,2.3099,2.2703,2.302,1454000.0
2005-07-25 11:00:00,2.91,2.92,2.9,2.91,684000.0,2.302,2.3099,2.2941,2.302,684000.0
2005-07-25 11:30:00,2.91,2.92,2.9,2.91,538000.0,2.302,2.3099,2.2941,2.302,538000.0
2005-07-25 12:00:00,2.91,2.91,2.9,2.91,314000.0,2.302,2.302,2.2941,2.302,314000.0
2005-07-25 12:30:00,2.91,2.92,2.9,2.9,606000.0,2.302,2.3099,2.2941,2.2941,606000.0
2005-07-25 13:00:00,2.9,2.9,2.89,2.89,244000.0,2.2941,2.2941,2.2862,2.2862,244000.0
2005-07-25 13:30:00,2.89,2.91,2.89,2.9,152000.0,2.2862,2.302,2.2862,2.2941,152000.0
2005-07-25 14:00:00,2.9,2.92,2.9,2.9,620000.0,2.2941,2.3099,2.2941,2.2941,620000.0
2005-07-25 14:30:00,2.9,2.91,2.89,2.9,720000.0,2.2941,2.302,2.2862,2.2941,720000.0
2005-07-25 15:00:00,2.89,2.91,2.89,2.91,1216000.0,2.2862,2.302,2.2862,2.302,1216000.0
2005-07-25 15:30:00,2.91,2.91,2.9,2.9,1334000.0,2.302,2.302,2.2941,2.2941,1334000.0
2005-07-26 09:30:00,2.9,2.92,2.88,2.88,658000.0,2.2941,2.3099,2.2783,2.2783,658000.0
2005-07-26 10:00:00,2.88,2.89,2.88,2.88,626000.0,2.2783,2.2862,2.2783,2.2783,626000.0
2005-07-26 10:30:00,2.88,2.88,2.83,2.84,1390000.0,2.2783,2.2783,2.2387,2.2466,1390000.0
2005-07-26 11:00:00,2.84,2.86,2.83,2.85,724000.0,2.2466,2.2624,2.2387,2.2545,724000.0
2005-07-26 11:30:00,2.85,2.85,2.83,2.83,516000.0,2.2545,2.2545,2.2387,2.2387,516000.0
2005-07-26 12:00:00,2.83,2.85,2.81,2.84,712000.0,2.2387,2.2545,2.2229,2.2466,712000.0
2005-07-26 12:30:00,2.84,2.85,2.83,2.84,494000.0,2.2466,2.2545,2.2387,2.2466,494000.0
2005-07-26 13:00:00,2.84,2.86,2.84,2.84,458000.0,2.2466,2.2624,2.2466,2.2466,458000.0
2005-07-26 13:30:00,2.84,2.84,2.84,2.84,382000.0,2.2466,2.2466,2.2466,2.2466,382000.0
2005-07-26 14:00:00,2.84,2.84,2.83,2.84,464000.0,2.2466,2.2466,2.2387,2.2466,464000.0
2005-07-26 14:30:00,2.84,2.85,2.84,2.84,878000.0,2.2466,2.2545,2.2466,2.2466,878000.0
2005-07-26 15:00:00,2.84,2.85,2.84,2.84,856000.0,2.2466,2.2545,2.2466,2.2466,856000.0
2005-07-26 15:30:00,2.84,2.86,2.83,2.86,1340000.0,2.2466,2.2624,2.2387,2.2624,1340000.0
2005-07-27 09:30:00,2.86,2.87,2.82,2.84,454000.0,2.2624,2.2703,2.2308,2.2466,454000.0
2005-07-27 10:00:00,2.84,2.84,2.83,2.83,178000.0,2.2466,2.2466,2.2387,2.2387,178000.0
2005-07-27 10:30:00,2.83,2.87,2.83,2.85,298000.0,2.2387,2.2703,2.2387,2.2545,298000.0
2005-07-27 11:00:00,2.84,2.87,2.84,2.85,412000.0,2.2466,2.2703,2.2466,2.2545,412000.0
2005-07-27 11:30:00,2.85,2.87,2.85,2.86,582000.0,2.2545,2.2703,2.2545,2.2624,582000.0
2005-07-27 12:00:00,2.86,2.89,2.86,2.89,868000.0,2.2624,2.2862,2.2624,2.2862,868000.0
2005-07-27 12:30:00,2.89,2.89,2.88,2.88,82000.0,2.2862,2.2862,2.2783,2.2783,82000.0
2005-07-27 13:00:00,2.88,2.91,2.88,2.89,864000.0,2.2783,2.302,2.2783,2.2862,864000.0
2005-07-27 13:30:00,2.89,2.91,2.89,2.89,924000.0,2.2862,2.302,2.2862,2.2862,924000.0
2005-07-27 14:00:00,2.89,2.9,2.87,2.89,632000.0,2.2862,2.2941,2.2703,2.2862,632000.0
2005-07-27 14:30:00,2.89,2.91,2.88,2.9,728000.0,2.2862,2.302,2.2783,2.2941,728000.0
2005-07-27 15:00:00,2.9,2.91,2.89,2.89,898000.0,2.2941,2.302,2.2862,2.2862,898000.0
2005-07-27 15:30:00,2.89,2.9,2.88,2.89,780000.0,2.2862,2.2941,2.2783,2.2862,780000.0
2005-07-28 09:30:00,2.88,2.9,2.86,2.87,548000.0,2.2783,2.2941,2.2624,2.2703,548000.0
2005-07-28 10:00:00,2.87,2.88,2.86,2.86,562000.0,2.2703,2.2783,2.2624,2.2624,562000.0
2005-07-28 10:30:00,2.86,2.87,2.86,2.87,260000.0,2.2624,2.2703,2.2624,2.2703,260000.0
2005-07-28 11:00:00,2.87,2.9,2.87,2.89,452000.0,2.2703,2.2941,2.2703,2.2862,452000.0
2005-07-28 11:30:00,2.89,2.96,2.89,2.95,1460000.0,2.2862,2.3415,2.2862,2.3336,1460000.0
2005-07-28 12:00:00,2.95,2.96,2.93,2.95,874000.0,2.3336,2.3415,2.3178,2.3336,874000.0
2005-07-28 12:30:00,2.94,2.95,2.94,2.94,468000.0,2.3257,2.3336,2.3257,2.3257,468000.0
2005-07-28 13:00:00,2.94,2.95,2.94,2.95,384000.0,2.3257,2.3336,2.3257,2.3336,384000.0
2005-07-28 13:30:00,2.95,2.95,2.94,2.94,506000.0,2.3336,2.3336,2.3257,2.3257,506000.0
2005-07-28 14:00:00,2.94,2.96,2.94,2.95,940000.0,2.3257,2.3415,2.3257,2.3336,940000.0
2005-07-28 14:30:00,2.95,3.0,2.95,2.95,1304000.0,2.3336,2.3732,2.3336,2.3336,1304000.0
2005-07-28 15:00:00,2.95,2.97,2.94,2.94,646000.0,2.3336,2.3495,2.3257,2.3257,646000.0
2005-07-28 15:30:00,2.94,2.95,2.94,2.94,1146000.0,2.3257,2.3336,2.3257,2.3257,1146000.0
2005-07-29 09:30:00,2.94,2.96,2.94,2.95,396000.0,2.3257,2.3415,2.3257,2.3336,396000.0
2005-07-29 10:00:00,2.95,2.96,2.94,2.95,332000.0,2.3336,2.3415,2.3257,2.3336,332000.0
2005-07-29 10:30:00,2.95,2.95,2.94,2.94,252000.0,2.3336,2.3336,2.3257,2.3257,252000.0
2005-07-29 11:00:00,2.94,2.94,2.91,2.93,556000.0,2.3257,2.3257,2.302,2.3178,556000.0
2005-07-29 11:30:00,2.93,2.94,2.93,2.93,302000.0,2.3178,2.3257,2.3178,2.3178,302000.0
2005-07-29 12:00:00,2.93,2.93,2.93,2.93,260000.0,2.3178,2.3178,2.3178,2.3178,260000.0
2005-07-29 12:30:00,2.93,2.94,2.93,2.93,180000.0,2.3178,2.3257,2.3178,2.3178,180000.0
2005-07-29 13:00:00,2.93,2.95,2.93,2.93,164000.0,2.3178,2.3336,2.3178,2.3178,164000.0
2005-07-29 13:30:00,2.93,2.95,2.93,2.94,458000.0,2.3178,2.3336,2.3178,2.3257,458000.0
2005-07-29 14:00:00,2.94,2.95,2.94,2.94,234000.0,2.3257,2.3336,2.3257,2.3257,234000.0
2005-07-29 14:30:00,2.94,2.96,2.94,2.95,754000.0,2.3257,2.3415,2.3257,2.3336,754000.0
2005-07-29 15:00:00,2.95,2.96,2.92,2.94,1136000.0,2.3336,2.3415,2.3099,2.3257,1136000.0
2005-07-29 15:30:00,2.95,2.96,2.93,2.94,594000.0,2.3336,2.3415,2.3178,2.3257,594000.0
2005-08-01 09:30:00,2.93,2.99,2.93,2.98,1082000.0,2.3178,2.3653,2.3178,2.3574,1082000.0
2005-08-01 10:00:00,2.98,2.99,2.97,2.98,702000.0,2.3574,2.3653,2.3495,2.3574,702000.0
2005-08-01 10:30:00,2.99,3.01,2.97,3.0,1102000.0,2.3653,2.3811,2.3495,2.3732,1102000.0
2005-08-01 11:00:00,3.0,3.01,2.99,2.99,416000.0,2.3732,2.3811,2.3653,2.3653,416000.0
2005-08-01 11:30:00,2.99,3.02,2.99,3.02,906000.0,2.3653,2.389,2.3653,2.389,906000.0
2005-08-01 12:00:00,3.02,3.04,3.01,3.04,1458000.0,2.389,2.4048,2.3811,2.4048,1458000.0
2005-08-01 12:30:00,3.04,3.05,3.01,3.01,1670000.0,2.4048,2.4127,2.3811,2.3811,1670000.0
2005-08-01 13:00:00,3.01,3.04,2.99,3.03,834000.0,2.3811,2.4048,2.3653,2.3969,834000.0
2005-08-01 13:30:00,3.03,3.03,3.01,3.01,468000.0,2.3969,2.3969,2.3811,2.3811,468000.0
2005-08-01 14:00:00,3.01,3.04,3.0,3.02,670000.0,2.3811,2.4048,2.3732,2.389,670000.0
2005-08-01 14:30:00,3.02,3.03,3.02,3.03,616000.0,2.389,2.3969,2.389,2.3969,616000.0
2005-08-01 15:00:00,3.03,3.03,3.02,3.03,892000.0,2.3969,2.3969,2.389,2.3969,892000.0
2005-08-01 15:30:00,3.03,3.03,2.99,3.0,2066000.0,2.3969,2.3969,2.3653,2.3732,2066000.0
2005-08-02 09:30:00,3.03,3.03,3.02,3.02,478000.0,2.3969,2.3969,2.389,2.389,478000.0
2005-08-02 10:00:00,3.02,3.02,2.98,2.98,1492000.0,2.389,2.389,2.3574,2.3574,1492000.0
2005-08-02 10:30:00,2.98,3.0,2.98,3.0,642000.0,2.3574,2.3732,2.3574,2.3732,642000.0
2005-08-02 11:00:00,3.0,3.0,2.99,3.0,556000.0,2.3732,2.3732,2.3653,2.3732,556000.0
2005-08-02 11:30:00,3.0,3.0,2.99,3.0,522000.0,2.3732,2.3732,2.3653,2.3732,522000.0
2005-08-02 12:00:00,3.0,3.0,2.99,3.0,334000.0,2.3732,2.3732,2.3653,2.3732,334000.0
2005-08-02 12:30:00,3.0,3.0,2.99,3.0,274000.0,2.3732,2.3732,2.3653,2.3732,274000.0
2005-08-02 13:00:00,3.0,3.0,2.99,3.0,306000.0,2.3732,2.3732,2.3653,2.3732,306000.0
2005-08-02 13:30:00,3.0,3.0,2.98,2.99,996000.0,2.3732,2.3732,2.3574,2.3653,996000.0
2005-08-02 14:00:00,2.99,2.99,2.98,2.98,422000.0,2.3653,2.3653,2.3574,2.3574,422000.0
2005-08-02 14:30:00,2.98,2.99,2.97,2.98,532000.0,2.3574,2.3653,2.3495,2.3574,532000.0
2005-08-02 15:00:00,2.98,2.99,2.98,2.99,698000.0,2.3574,2.3653,2.3574,2.3653,698000.0
2005-08-02 15:30:00,2.99,2.99,2.98,2.98,1678000.0,2.3653,2.3653,2.3574,2.3574,1678000.0
2005-08-03 09:30:00,3.7,3.7,3.53,3.61,52522000.0,2.9269,2.9269,2.7924,2.8557,52522000.0
2005-08-03 10:00:00,3.61,3.65,3.58,3.62,13624000.0,2.8557,2.8874,2.832,2.8636,13624000.0
2005-08-03 10:30:00,3.62,3.63,3.56,3.6,8962000.0,2.8636,2.8716,2.8162,2.8478,8962000.0
2005-08-03 11:00:00,3.6,3.64,3.58,3.63,9134000.0,2.8478,2.8795,2.832,2.8716,9134000.0
2005-08-03 11:30:00,3.63,3.68,3.61,3.67,8794000.0,2.8716,2.9111,2.8557,2.9032,8794000.0
2005-08-03 12:00:00,3.67,3.74,3.64,3.72,11526000.0,2.9032,2.9586,2.8795,2.9428,11526000.0
2005-08-03 12:30:00,3.72,3.73,3.67,3.68,8226000.0,2.9428,2.9507,2.9032,2.9111,8226000.0
2005-08-03 13:00:00,3.68,3.69,3.64,3.68,5446000.0,2.9111,2.919,2.8795,2.9111,5446000.0
2005-08-03 13:30:00,3.68,3.69,3.65,3.68,3406000.0,2.9111,2.919,2.8874,2.9111,3406000.0
2005-08-03 14:00:00,3.68,3.68,3.64,3.66,3064000.0,2.9111,2.9111,2.8795,2.8953,3064000.0
2005-08-03 14:30:00,3.66,3.7,3.66,3.67,5264000.0,2.8953,2.9269,2.8953,2.9032,5264000.0
2005-08-03 15:00:00,3.67,3.68,3.61,3.63,7124000.0,2.9032,2.9111,2.8557,2.8716,7124000.0
2005-08-03 15:30:00,3.63,3.66,3.62,3.63,15038000.0,2.8716,2.8953,2.8636,2.8716,15038000.0
2005-08-04 09:30:00,3.65,3.74,3.62,3.7,8676000.0,2.8874,2.9586,2.8636,2.9269,8676000.0
2005-08-04 10:00:00,3.7,3.73,3.69,3.71,3266000.0,2.9269,2.9507,2.919,2.9348,3266000.0
2005-08-04 10:30:00,3.71,3.72,3.69,3.72,2174000.0,2.9348,2.9428,2.919,2.9428,2174000.0
2005-08-04 11:00:00,3.72,3.79,3.72,3.76,7708000.0,2.9428,2.9981,2.9428,2.9744,7708000.0
2005-08-04 11:30:00,3.77,3.79,3.74,3.75,3786000.0,2.9823,2.9981,2.9586,2.9665,3786000.0
2005-08-04 12:00:00,3.75,3.75,3.71,3.74,2298000.0,2.9665,2.9665,2.9348,2.9586,2298000.0
2005-08-04 12:30:00,3.74,3.77,3.73,3.73,1032000.0,2.9586,2.9823,2.9507,2.9507,1032000.0
2005-08-04 13:00:00,3.74,3.75,3.72,3.73,1118000.0,2.9586,2.9665,2.9428,2.9507,1118000.0
2005-08-04 13:30:00,3.72,3.75,3.72,3.73,874000.0,2.9428,2.9665,2.9428,2.9507,874000.0
2005-08-04 14:00:00,3.73,3.74,3.73,3.74,494000.0,2.9507,2.9586,2.9507,2.9586,494000.0
2005-08-04 14:30:00,3.74,3.74,3.7,3.71,1120000.0,2.9586,2.9586,2.9269,2.9348,1120000.0
2005-08-04 15:00:00,3.71,3.72,3.7,3.71,1326000.0,2.9348,2.9428,2.9269,2.9348,1326000.0
2005-08-04 15:30:00,3.71,3.71,3.66,3.66,2882000.0,2.9348,2.9348,2.8953,2.8953,2882000.0
2005-08-05 09:30:00,3.69,3.79,3.67,3.78,4546000.0,2.919,2.9981,2.9032,2.9902,4546000.0
2005-08-05 10:00:00,3.78,3.78,3.73,3.75,2920000.0,2.9902,2.9902,2.9507,2.9665,2920000.0
2005-08-05 10:30:00,3.75,3.75,3.73,3.74,1058000.0,2.9665,2.9665,2.9507,2.9586,1058000.0
2005-08-05 11:00:00,3.74,3.74,3.7,3.7,706000.0,2.9586,2.9586,2.9269,2.9269,706000.0
2005-08-05 11:30:00,3.7,3.74,3.67,3.67,1862000.0,2.9269,2.9586,2.9032,2.9032,1862000.0
2005-08-05 12:00:00,3.67,3.73,3.62,3.65,3592000.0,2.9032,2.9507,2.8636,2.8874,3592000.0
2005-08-05 12:30:00,3.65,3.67,3.64,3.66,356000.0,2.8874,2.9032,2.8795,2.8953,356000.0
2005-08-05 13:00:00,3.66,3.71,3.66,3.69,686000.0,2.8953,2.9348,2.8953,2.919,686000.0
2005-08-05 13:30:00,3.69,3.69,3.65,3.67,2178000.0,2.919,2.919,2.8874,2.9032,2178000.0
2005-08-05 14:00:00,3.67,3.71,3.67,3.7,2710000.0,2.9032,2.9348,2.9032,2.9269,2710000.0
2005-08-05 14:30:00,3.7,4.07,3.7,3.91,18918000.0,2.9269,3.2196,2.9269,3.0931,18918000.0
2005-08-05 15:00:00,3.92,3.95,3.85,3.88,6648000.0,3.101,3.1247,3.0456,3.0693,6648000.0
2005-08-05 15:30:00,3.88,3.9,3.77,3.79,7558000.0,3.0693,3.0851,2.9823,2.9981,7558000.0
2005-08-08 09:30:00,3.82,3.92,3.78,3.86,7926000.0,3.0219,3.101,2.9902,3.0535,7926000.0
2005-08-08 10:00:00,3.86,3.9,3.83,3.86,4754000.0,3.0535,3.0851,3.0298,3.0535,4754000.0
2005-08-08 10:30:00,3.85,3.85,3.76,3.8,3108000.0,3.0456,3.0456,2.9744,3.006,3108000.0
2005-08-08 11:00:00,3.8,3.85,3.79,3.8,1950000.0,3.006,3.0456,2.9981,3.006,1950000.0
2005-08-08 11:30:00,3.81,3.81,3.77,3.77,1712000.0,3.0139,3.0139,2.9823,2.9823,1712000.0
2005-08-08 12:00:00,3.78,3.85,3.78,3.81,1422000.0,2.9902,3.0456,2.9902,3.0139,1422000.0
2005-08-08 12:30:00,3.82,3.82,3.78,3.8,1082000.0,3.0219,3.0219,2.9902,3.006,1082000.0
2005-08-08 13:00:00,3.8,3.8,3.75,3.76,1366000.0,3.006,3.006,2.9665,2.9744,1366000.0
2005-08-08 13:30:00,3.76,3.77,3.74,3.77,2068000.0,2.9744,2.9823,2.9586,2.9823,2068000.0
2005-08-08 14:00:00,3.76,3.77,3.74,3.75,1106000.0,2.9744,2.9823,2.9586,2.9665,1106000.0
2005-08-08 14:30:00,3.75,3.75,3.7,3.75,2412000.0,2.9665,2.9665,2.9269,2.9665,2412000.0
2005-08-08 15:00:00,3.75,3.77,3.72,3.73,1574000.0,2.9665,2.9823,2.9428,2.9507,1574000.0
2005-08-08 15:30:00,3.73,3.75,3.68,3.69,3686000.0,2.9507,2.9665,2.9111,2.919,3686000.0
2005-08-09 09:30:00,3.7,3.73,3.66,3.68,3256000.0,2.9269,2.9507,2.8953,2.9111,3256000.0
2005-08-09 10:00:00,3.68,3.69,3.64,3.66,2438000.0,2.9111,2.919,2.8795,2.8953,2438000.0
2005-08-09 10:30:00,3.66,3.74,3.66,3.72,2420000.0,2.8953,2.9586,2.8953,2.9428,2420000.0
2005-08-09 11:00:00,3.72,3.73,3.68,3.7,1272000.0,2.9428,2.9507,2.9111,2.9269,1272000.0
2005-08-09 11:30:00,3.7,3.7,3.67,3.68,1172000.0,2.9269,2.9269,2.9032,2.9111,1172000.0
2005-08-09 12:00:00,3.68,3.68,3.67,3.68,914000.0,2.9111,2.9111,2.9032,2.9111,914000.0
2005-08-09 12:30:00,3.68,3.69,3.67,3.69,1238000.0,2.9111,2.919,2.9032,2.919,1238000.0
2005-08-09 13:00:00,3.68,3.69,3.63,3.66,2052000.0,2.9111,2.919,2.8716,2.8953,2052000.0
2005-08-09 13:30:00,3.66,3.67,3.66,3.66,404000.0,2.8953,2.9032,2.8953,2.8953,404000.0
2005-08-09 14:00:00,3.66,3.7,3.65,3.69,1254000.0,2.8953,2.9269,2.8874,2.919,1254000.0
2005-08-09 14:30:00,3.69,3.71,3.66,3.67,1270000.0,2.919,2.9348,2.8953,2.9032,1270000.0
2005-08-09 15:00:00,3.67,3.68,3.65,3.66,2284000.0,2.9032,2.9111,2.8874,2.8953,2284000.0
2005-08-09 15:30:00,3.66,3.67,3.65,3.66,1322000.0,2.8953,2.9032,2.8874,2.8953,1322000.0
2005-08-10 09:30:00,3.65,3.69,3.65,3.67,2232000.0,2.8874,2.919,2.8874,2.9032,2232000.0
2005-08-10 10:00:00,3.67,3.67,3.64,3.65,1444000.0,2.9032,2.9032,2.8795,2.8874,1444000.0
2005-08-10 10:30:00,3.65,3.66,3.65,3.65,1398000.0,2.8874,2.8953,2.8874,2.8874,1398000.0
2005-08-10 11:00:00,3.65,3.65,3.63,3.64,1344000.0,2.8874,2.8874,2.8716,2.8795,1344000.0
2005-08-10 11:30:00,3.65,3.65,3.64,3.65,498000.0,2.8874,2.8874,2.8795,2.8874,498000.0
2005-08-10 12:00:00,3.64,3.65,3.64,3.65,488000.0,2.8795,2.8874,2.8795,2.8874,488000.0
2005-08-10 12:30:00,3.65,3.65,3.63,3.64,648000.0,2.8874,2.8874,2.8716,2.8795,648000.0
2005-08-10 13:00:00,3.64,3.64,3.63,3.64,942000.0,2.8795,2.8795,2.8716,2.8795,942000.0
2005-08-10 13:30:00,3.64,3.65,3.64,3.64,498000.0,2.8795,2.8874,2.8795,2.8795,498000.0
2005-08-10 14:00:00,3.64,3.64,3.64,3.64,1184000.0,2.8795,2.8795,2.8795,2.8795,1184000.0
2005-08-10 14:30:00,3.64,3.64,3.63,3.63,1148000.0,2.8795,2.8795,2.8716,2.8716,1148000.0
2005-08-10 15:00:00,3.63,3.64,3.63,3.64,1470000.0,2.8716,2.8795,2.8716,2.8795,1470000.0
2005-08-10 15:30:00,3.64,3.69,3.64,3.66,2804000.0,2.8795,2.919,2.8795,2.8953,2804000.0
2005-08-11 09:30:00,3.68,3.7,3.64,3.65,1584000.0,2.9111,2.9269,2.8795,2.8874,1584000.0
2005-08-11 10:00:00,3.66,3.68,3.65,3.67,996000.0,2.8953,2.9111,2.8874,2.9032,996000.0
2005-08-11 10:30:00,3.67,3.67,3.64,3.65,614000.0,2.9032,2.9032,2.8795,2.8874,614000.0
2005-08-11 11:00:00,3.65,3.67,3.65,3.67,562000.0,2.8874,2.9032,2.8874,2.9032,562000.0
2005-08-11 11:30:00,3.67,3.67,3.66,3.67,462000.0,2.9032,2.9032,2.8953,2.9032,462000.0
2005-08-11 12:00:00,3.67,3.68,3.65,3.65,1636000.0,2.9032,2.9111,2.8874,2.8874,1636000.0
2005-08-11 12:30:00,3.65,3.68,3.65,3.68,976000.0,2.8874,2.9111,2.8874,2.9111,976000.0
2005-08-11 13:00:00,3.68,3.69,3.64,3.69,1244000.0,2.9111,2.919,2.8795,2.919,1244000.0
2005-08-11 13:30:00,3.69,3.69,3.67,3.67,606000.0,2.919,2.919,2.9032,2.9032,606000.0
2005-08-11 14:00:00,3.67,3.67,3.66,3.67,496000.0,2.9032,2.9032,2.8953,2.9032,496000.0
2005-08-11 14:30:00,3.67,3.69,3.67,3.69,518000.0,2.9032,2.919,2.9032,2.919,518000.0
2005-08-11 15:00:00,3.68,3.76,3.68,3.76,1794000.0,2.9111,2.9744,2.9111,2.9744,1794000.0
2005-08-11 15:30:00,3.75,3.88,3.75,3.78,8886000.0,2.9665,3.0693,2.9665,2.9902,8886000.0
2005-08-12 09:30:00,3.76,3.84,3.75,3.82,3862000.0,2.9744,3.0377,2.9665,3.0219,3862000.0
2005-08-12 10:00:00,3.8,3.89,3.79,3.87,4050000.0,3.006,3.0772,2.9981,3.0614,4050000.0
2005-08-12 10:30:00,3.87,3.91,3.84,3.9,4862000.0,3.0614,3.0931,3.0377,3.0851,4862000.0
2005-08-12 11:00:00,3.9,3.92,3.86,3.87,2910000.0,3.0851,3.101,3.0535,3.0614,2910000.0
2005-08-12 11:30:00,3.87,3.88,3.81,3.83,2824000.0,3.0614,3.0693,3.0139,3.0298,2824000.0
2005-08-12 12:00:00,3.83,3.85,3.8,3.81,1692000.0,3.0298,3.0456,3.006,3.0139,1692000.0
2005-08-12 12:30:00,3.81,3.84,3.81,3.84,1410000.0,3.0139,3.0377,3.0139,3.0377,1410000.0
2005-08-12 13:00:00,3.84,3.85,3.82,3.83,574000.0,3.0377,3.0456,3.0219,3.0298,574000.0
2005-08-12 13:30:00,3.83,3.84,3.83,3.83,838000.0,3.0298,3.0377,3.0298,3.0298,838000.0
2005-08-12 14:00:00,3.83,3.87,3.82,3.86,16866000.0,3.0298,3.0614,3.0219,3.0535,16866000.0
2005-08-12 14:30:00,3.86,3.88,3.84,3.85,1678000.0,3.0535,3.0693,3.0377,3.0456,1678000.0
2005-08-12 15:00:00,3.85,3.89,3.85,3.89,1980000.0,3.0456,3.0772,3.0456,3.0772,1980000.0
2005-08-12 15:30:00,3.89,3.92,3.86,3.86,4416000.0,3.0772,3.101,3.0535,3.0535,4416000.0
2005-08-15 09:30:00,3.87,3.9,3.85,3.89,1990000.0,3.0614,3.0851,3.0456,3.0772,1990000.0
2005-08-15 10:00:00,3.88,3.94,3.88,3.9,3868000.0,3.0693,3.1168,3.0693,3.0851,3868000.0
2005-08-15 10:30:00,3.9,3.91,3.83,3.85,2622000.0,3.0851,3.0931,3.0298,3.0456,2622000.0
2005-08-15 11:00:00,3.85,3.85,3.81,3.82,1766000.0,3.0456,3.0456,3.0139,3.0219,1766000.0
2005-08-15 11:30:00,3.82,3.91,3.82,3.9,2024000.0,3.0219,3.0931,3.0219,3.0851,2024000.0
2005-08-15 12:00:00,3.9,3.91,3.86,3.88,2010000.0,3.0851,3.0931,3.0535,3.0693,2010000.0
2005-08-15 12:30:00,3.88,3.89,3.85,3.87,924000.0,3.0693,3.0772,3.0456,3.0614,924000.0
2005-08-15 13:00:00,3.87,3.89,3.87,3.88,278000.0,3.0614,3.0772,3.0614,3.0693,278000.0
2005-08-15 13:30:00,3.88,3.88,3.86,3.87,344000.0,3.0693,3.0693,3.0535,3.0614,344000.0
2005-08-15 14:00:00,3.87,3.88,3.87,3.87,372000.0,3.0614,3.0693,3.0614,3.0614,372000.0
2005-08-15 14:30:00,3.87,3.88,3.85,3.86,334000.0,3.0614,3.0693,3.0456,3.0535,334000.0
2005-08-15 15:00:00,3.86,3.87,3.82,3.84,1174000.0,3.0535,3.0614,3.0219,3.0377,1174000.0
2005-08-15 15:30:00,3.84,3.88,3.84,3.86,1644000.0,3.0377,3.0693,3.0377,3.0535,1644000.0
2005-08-16 09:30:00,3.9,3.9,3.83,3.89,1590000.0,3.0851,3.0851,3.0298,3.0772,1590000.0
2005-08-16 10:00:00,3.88,3.95,3.86,3.9,4208000.0,3.0693,3.1247,3.0535,3.0851,4208000.0
2005-08-16 10:30:00,3.9,3.9,3.85,3.88,1046000.0,3.0851,3.0851,3.0456,3.0693,1046000.0
2005-08-16 11:00:00,3.88,3.92,3.88,3.89,1164000.0,3.0693,3.101,3.0693,3.0772,1164000.0
2005-08-16 11:30:00,3.89,3.9,3.87,3.88,1692000.0,3.0772,3.0851,3.0614,3.0693,1692000.0
2005-08-16 12:00:00,3.88,3.88,3.84,3.85,1168000.0,3.0693,3.0693,3.0377,3.0456,1168000.0
2005-08-16 12:30:00,3.85,3.86,3.84,3.86,790000.0,3.0456,3.0535,3.0377,3.0535,790000.0
2005-08-16 13:00:00,3.86,3.86,3.84,3.86,244000.0,3.0535,3.0535,3.0377,3.0535,244000.0
2005-08-16 13:30:00,3.86,3.86,3.83,3.84,386000.0,3.0535,3.0535,3.0298,3.0377,386000.0
2005-08-16 14:00:00,3.84,3.84,3.79,3.81,1906000.0,3.0377,3.0377,2.9981,3.0139,1906000.0
2005-08-16 14:30:00,3.81,3.82,3.79,3.82,1102000.0,3.0139,3.0219,2.9981,3.0219,1102000.0
2005-08-16 15:00:00,3.81,3.86,3.74,3.77,3210000.0,3.0139,3.0535,2.9586,2.9823,3210000.0
2005-08-16 15:30:00,3.76,3.79,3.75,3.78,2650000.0,2.9744,2.9981,2.9665,2.9902,2650000.0
2005-08-17 09:30:00,3.78,3.81,3.76,3.76,1248000.0,2.9902,3.0139,2.9744,2.9744,1248000.0
2005-08-17 10:00:00,3.76,3.77,3.73,3.75,1052000.0,2.9744,2.9823,2.9507,2.9665,1052000.0
2005-08-17 10:30:00,3.74,3.79,3.74,3.78,922000.0,2.9586,2.9981,2.9586,2.9902,922000.0
2005-08-17 11:00:00,3.78,3.8,3.78,3.79,652000.0,2.9902,3.006,2.9902,2.9981,652000.0
2005-08-17 11:30:00,3.79,3.8,3.77,3.78,476000.0,2.9981,3.006,2.9823,2.9902,476000.0
2005-08-17 12:00:00,3.78,3.78,3.75,3.78,426000.0,2.9902,2.9902,2.9665,2.9902,426000.0
2005-08-17 12:30:00,3.78,3.78,3.75,3.77,462000.0,2.9902,2.9902,2.9665,2.9823,462000.0
2005-08-17 13:00:00,3.77,3.77,3.76,3.77,258000.0,2.9823,2.9823,2.9744,2.9823,258000.0
2005-08-17 13:30:00,3.77,3.77,3.75,3.76,1158000.0,2.9823,2.9823,2.9665,2.9744,1158000.0
2005-08-17 14:00:00,3.76,3.78,3.75,3.77,276000.0,2.9744,2.9902,2.9665,2.9823,276000.0
2005-08-17 14:30:00,3.77,3.77,3.75,3.75,714000.0,2.9823,2.9823,2.9665,2.9665,714000.0
2005-08-17 15:00:00,3.75,3.77,3.74,3.77,476000.0,2.9665,2.9823,2.9586,2.9823,476000.0
2005-08-17 15:30:00,3.77,3.77,3.75,3.75,1498000.0,2.9823,2.9823,2.9665,2.9665,1498000.0
2005-08-18 09:30:00,3.75,3.75,3.72,3.73,1322000.0,2.9665,2.9665,2.9428,2.9507,1322000.0
2005-08-18 10:00:00,3.73,3.73,3.7,3.71,1040000.0,2.9507,2.9507,2.9269,2.9348,1040000.0
2005-08-18 10:30:00,3.71,3.72,3.7,3.71,1142000.0,2.9348,2.9428,2.9269,2.9348,1142000.0
2005-08-18 11:00:00,3.71,3.71,3.69,3.7,752000.0,2.9348,2.9348,2.919,2.9269,752000.0
2005-08-18 11:30:00,3.7,3.7,3.68,3.68,1004000.0,2.9269,2.9269,2.9111,2.9111,1004000.0
2005-08-18 12:00:00,3.68,3.71,3.68,3.7,1050000.0,2.9111,2.9348,2.9111,2.9269,1050000.0
2005-08-18 12:30:00,3.7,3.71,3.7,3.7,964000.0,2.9269,2.9348,2.9269,2.9269,964000.0
2005-08-18 13:00:00,3.7,3.7,3.7,3.7,332000.0,2.9269,2.9269,2.9269,2.9269,332000.0
2005-08-18 13:30:00,3.7,3.71,3.7,3.71,752000.0,2.9269,2.9348,2.9269,2.9348,752000.0
2005-08-18 14:00:00,3.71,3.72,3.7,3.71,426000.0,2.9348,2.9428,2.9269,2.9348,426000.0
2005-08-18 14:30:00,3.71,3.71,3.69,3.7,1576000.0,2.9348,2.9348,2.919,2.9269,1576000.0
2005-08-18 15:00:00,3.7,3.7,3.68,3.7,572000.0,2.9269,2.9269,2.9111,2.9269,572000.0
2005-08-18 15:30:00,3.69,3.7,3.68,3.68,1594000.0,2.919,2.9269,2.9111,2.9111,1594000.0
2005-08-19 09:30:00,3.62,3.7,3.62,3.68,1998000.0,2.8636,2.9269,2.8636,2.9111,1998000.0
2005-08-19 10:00:00,3.67,3.69,3.65,3.65,796000.0,2.9032,2.919,2.8874,2.8874,796000.0
2005-08-19 10:30:00,3.65,3.67,3.65,3.66,414000.0,2.8874,2.9032,2.8874,2.8953,414000.0
2005-08-19 11:00:00,3.66,3.66,3.65,3.66,286000.0,2.8953,2.8953,2.8874,2.8953,286000.0
2005-08-19 11:30:00,3.66,3.66,3.65,3.66,440000.0,2.8953,2.8953,2.8874,2.8953,440000.0
2005-08-19 12:00:00,3.65,3.66,3.65,3.65,326000.0,2.8874,2.8953,2.8874,2.8874,326000.0
2005-08-19 12:30:00,3.65,3.65,3.63,3.63,966000.0,2.8874,2.8874,2.8716,2.8716,966000.0
2005-08-19 13:00:00,3.63,3.64,3.63,3.63,526000.0,2.8716,2.8795,2.8716,2.8716,526000.0
2005-08-19 13:30:00,3.63,3.63,3.58,3.59,1622000.0,2.8716,2.8716,2.832,2.8399,1622000.0
2005-08-19 14:00:00,3.6,3.6,3.58,3.58,1750000.0,2.8478,2.8478,2.832,2.832,1750000.0
2005-08-19 14:30:00,3.58,3.58,3.54,3.57,3180000.0,2.832,2.832,2.8004,2.8241,3180000.0
2005-08-19 15:00:00,3.58,3.61,3.56,3.6,1414000.0,2.832,2.8557,2.8162,2.8478,1414000.0
2005-08-19 15:30:00,3.6,3.62,3.6,3.61,2138000.0,2.8478,2.8636,2.8478,2.8557,2138000.0
2005-08-22 09:30:00,3.56,3.68,3.55,3.65,2240000.0,2.8162,2.9111,2.8083,2.8874,2240000.0
2005-08-22 10:00:00,3.65,3.66,3.63,3.65,896000.0,2.8874,2.8953,2.8716,2.8874,896000.0
2005-08-22 10:30:00,3.65,3.66,3.62,3.64,970000.0,2.8874,2.8953,2.8636,2.8795,970000.0
2005-08-22 11:00:00,3.64,3.65,3.63,3.65,364000.0,2.8795,2.8874,2.8716,2.8874,364000.0
2005-08-22 11:30:00,3.65,3.65,3.62,3.64,610000.0,2.8874,2.8874,2.8636,2.8795,610000.0
2005-08-22 12:00:00,3.64,3.65,3.63,3.65,584000.0,2.8795,2.8874,2.8716,2.8874,584000.0
2005-08-22 12:30:00,3.65,3.65,3.62,3.64,1060000.0,2.8874,2.8874,2.8636,2.8795,1060000.0
2005-08-22 13:00:00,3.63,3.64,3.63,3.64,170000.0,2.8716,2.8795,2.8716,2.8795,170000.0
2005-08-22 13:30:00,3.64,3.67,3.63,3.65,252000.0,2.8795,2.9032,2.8716,2.8874,252000.0
2005-08-22 14:00:00,3.66,3.67,3.64,3.65,804000.0,2.8953,2.9032,2.8795,2.8874,804000.0
2005-08-22 14:30:00,3.64,3.65,3.64,3.65,240000.0,2.8795,2.8874,2.8795,2.8874,240000.0
2005-08-22 15:00:00,3.65,3.65,3.64,3.64,374000.0,2.8874,2.8874,2.8795,2.8795,374000.0
2005-08-22 15:30:00,3.64,3.66,3.64,3.66,1180000.0,2.8795,2.8953,2.8795,2.8953,1180000.0
2005-08-23 09:30:00,3.64,3.66,3.59,3.6,2268000.0,2.8795,2.8953,2.8399,2.8478,2268000.0
2005-08-23 10:00:00,3.6,3.64,3.6,3.62,952000.0,2.8478,2.8795,2.8478,2.8636,952000.0
2005-08-23 10:30:00,3.62,3.64,3.61,3.61,490000.0,2.8636,2.8795,2.8557,2.8557,490000.0
2005-08-23 11:00:00,3.62,3.62,3.56,3.59,1146000.0,2.8636,2.8636,2.8162,2.8399,1146000.0
2005-08-23 11:30:00,3.59,3.6,3.57,3.59,624000.0,2.8399,2.8478,2.8241,2.8399,624000.0
2005-08-23 12:00:00,3.59,3.64,3.59,3.62,510000.0,2.8399,2.8795,2.8399,2.8636,510000.0
2005-08-23 12:30:00,3.62,3.64,3.61,3.62,294000.0,2.8636,2.8795,2.8557,2.8636,294000.0
2005-08-23 13:00:00,3.63,3.64,3.62,3.63,236000.0,2.8716,2.8795,2.8636,2.8716,236000.0
2005-08-23 13:30:00,3.63,3.64,3.63,3.63,176000.0,2.8716,2.8795,2.8716,2.8716,176000.0
2005-08-23 14:00:00,3.64,3.64,3.6,3.61,490000.0,2.8795,2.8795,2.8478,2.8557,490000.0
2005-08-23 14:30:00,3.61,3.62,3.61,3.62,288000.0,2.8557,2.8636,2.8557,2.8636,288000.0
2005-08-23 15:00:00,3.62,3.63,3.61,3.62,310000.0,2.8636,2.8716,2.8557,2.8636,310000.0
2005-08-23 15:30:00,3.61,3.63,3.6,3.6,780000.0,2.8557,2.8716,2.8478,2.8478,780000.0
2005-08-24 09:30:00,3.56,3.58,3.51,3.53,3232000.0,2.8162,2.832,2.7766,2.7924,3232000.0
2005-08-24 10:00:00,3.53,3.55,3.52,3.53,2150000.0,2.7924,2.8083,2.7845,2.7924,2150000.0
2005-08-24 10:30:00,3.53,3.57,3.53,3.53,1396000.0,2.7924,2.8241,2.7924,2.7924,1396000.0
2005-08-24 11:00:00,3.53,3.54,3.53,3.54,606000.0,2.7924,2.8004,2.7924,2.8004,606000.0
2005-08-24 11:30:00,3.54,3.55,3.53,3.55,848000.0,2.8004,2.8083,2.7924,2.8083,848000.0
2005-08-24 12:00:00,3.55,3.61,3.54,3.6,3348000.0,2.8083,2.8557,2.8004,2.8478,3348000.0
2005-08-24 12:30:00,3.6,3.61,3.57,3.59,1386000.0,2.8478,2.8557,2.8241,2.8399,1386000.0
2005-08-24 13:00:00,3.59,3.59,3.57,3.59,776000.0,2.8399,2.8399,2.8241,2.8399,776000.0
2005-08-24 13:30:00,3.59,3.61,3.58,3.61,1088000.0,2.8399,2.8557,2.832,2.8557,1088000.0
2005-08-24 14:00:00,3.61,3.61,3.57,3.58,936000.0,2.8557,2.8557,2.8241,2.832,936000.0
2005-08-24 14:30:00,3.58,3.6,3.57,3.58,714000.0,2.832,2.8478,2.8241,2.832,714000.0
2005-08-24 15:00:00,3.59,3.59,3.51,3.56,2298000.0,2.8399,2.8399,2.7766,2.8162,2298000.0
2005-08-24 15:30:00,3.56,3.59,3.54,3.57,1952000.0,2.8162,2.8399,2.8004,2.8241,1952000.0
2005-08-25 09:30:00,3.57,3.59,3.55,3.57,1134000.0,2.8241,2.8399,2.8083,2.8241,1134000.0
2005-08-25 10:00:00,3.57,3.58,3.56,3.57,620000.0,2.8241,2.832,2.8162,2.8241,620000.0
2005-08-25 10:30:00,3.57,3.61,3.57,3.59,768000.0,2.8241,2.8557,2.8241,2.8399,768000.0
2005-08-25 11:00:00,3.6,3.63,3.59,3.61,794000.0,2.8478,2.8716,2.8399,2.8557,794000.0
2005-08-25 11:30:00,3.61,3.63,3.59,3.62,860000.0,2.8557,2.8716,2.8399,2.8636,860000.0
2005-08-25 12:00:00,3.63,3.63,3.61,3.61,618000.0,2.8716,2.8716,2.8557,2.8557,618000.0
2005-08-25 12:30:00,3.61,3.61,3.57,3.59,762000.0,2.8557,2.8557,2.8241,2.8399,762000.0
2005-08-25 13:00:00,3.59,3.6,3.58,3.58,146000.0,2.8399,2.8478,2.832,2.832,146000.0
2005-08-25 13:30:00,3.59,3.6,3.56,3.56,326000.0,2.8399,2.8478,2.8162,2.8162,326000.0
2005-08-25 14:00:00,3.56,3.59,3.56,3.58,370000.0,2.8162,2.8399,2.8162,2.832,370000.0
2005-08-25 14:30:00,3.59,3.6,3.56,3.57,304000.0,2.8399,2.8478,2.8162,2.8241,304000.0
2005-08-25 15:00:00,3.57,3.58,3.57,3.57,356000.0,2.8241,2.832,2.8241,2.8241,356000.0
2005-08-25 15:30:00,3.57,3.58,3.56,3.57,856000.0,2.8241,2.832,2.8162,2.8241,856000.0
2005-08-26 09:30:00,3.55,3.61,3.52,3.61,1312000.0,2.8083,2.8557,2.7845,2.8557,1312000.0
2005-08-26 10:00:00,3.61,3.65,3.59,3.63,1944000.0,2.8557,2.8874,2.8399,2.8716,1944000.0
2005-08-26 10:30:00,3.63,3.64,3.6,3.61,924000.0,2.8716,2.8795,2.8478,2.8557,924000.0
2005-08-26 11:00:00,3.61,3.62,3.59,3.59,902000.0,2.8557,2.8636,2.8399,2.8399,902000.0
2005-08-26 11:30:00,3.59,3.61,3.58,3.59,604000.0,2.8399,2.8557,2.832,2.8399,604000.0
2005-08-26 12:00:00,3.59,3.6,3.58,3.59,322000.0,2.8399,2.8478,2.832,2.8399,322000.0
2005-08-26 12:30:00,3.59,3.6,3.59,3.59,166000.0,2.8399,2.8478,2.8399,2.8399,166000.0
2005-08-26 13:00:00,3.59,3.59,3.56,3.56,550000.0,2.8399,2.8399,2.8162,2.8162,550000.0
2005-08-26 13:30:00,3.56,3.57,3.56,3.57,298000.0,2.8162,2.8241,2.8162,2.8241,298000.0
2005-08-26 14:00:00,3.56,3.6,3.56,3.59,620000.0,2.8162,2.8478,2.8162,2.8399,620000.0
2005-08-26 14:30:00,3.59,3.59,3.56,3.58,414000.0,2.8399,2.8399,2.8162,2.832,414000.0
2005-08-26 15:00:00,3.58,3.58,3.57,3.57,334000.0,2.832,2.832,2.8241,2.8241,334000.0
2005-08-26 15:30:00,3.57,3.59,3.57,3.57,564000.0,2.8241,2.8399,2.8241,2.8241,564000.0
2005-08-29 09:30:00,3.55,3.63,3.54,3.61,1658000.0,2.8083,2.8716,2.8004,2.8557,1658000.0
2005-08-29 10:00:00,3.61,3.63,3.6,3.6,782000.0,2.8557,2.8716,2.8478,2.8478,782000.0
2005-08-29 10:30:00,3.6,3.61,3.56,3.56,524000.0,2.8478,2.8557,2.8162,2.8162,524000.0
2005-08-29 11:00:00,3.56,3.59,3.56,3.59,408000.0,2.8162,2.8399,2.8162,2.8399,408000.0
2005-08-29 11:30:00,3.59,3.59,3.58,3.59,142000.0,2.8399,2.8399,2.832,2.8399,142000.0
2005-08-29 12:00:00,3.59,3.6,3.58,3.59,142000.0,2.8399,2.8478,2.832,2.8399,142000.0
2005-08-29 12:30:00,3.58,3.6,3.58,3.6,190000.0,2.832,2.8478,2.832,2.8478,190000.0
2005-08-29 13:00:00,3.6,3.6,3.59,3.6,220000.0,2.8478,2.8478,2.8399,2.8478,220000.0
2005-08-29 13:30:00,3.6,3.61,3.6,3.6,1064000.0,2.8478,2.8557,2.8478,2.8478,1064000.0
2005-08-29 14:00:00,3.6,3.6,3.59,3.59,454000.0,2.8478,2.8478,2.8399,2.8399,454000.0
2005-08-29 14:30:00,3.59,3.6,3.58,3.58,286000.0,2.8399,2.8478,2.832,2.832,286000.0
2005-08-29 15:00:00,3.58,3.6,3.58,3.59,236000.0,2.832,2.8478,2.832,2.8399,236000.0
2005-08-29 15:30:00,3.58,3.6,3.55,3.59,984000.0,2.832,2.8478,2.8083,2.8399,984000.0
2005-08-30 09:30:00,3.58,3.61,3.57,3.59,736000.0,2.832,2.8557,2.8241,2.8399,736000.0
2005-08-30 10:00:00,3.59,3.62,3.59,3.59,1380000.0,2.8399,2.8636,2.8399,2.8399,1380000.0
2005-08-30 10:30:00,3.59,3.59,3.56,3.58,364000.0,2.8399,2.8399,2.8162,2.832,364000.0
2005-08-30 11:00:00,3.58,3.58,3.57,3.58,186000.0,2.832,2.832,2.8241,2.832,186000.0
2005-08-30 11:30:00,3.58,3.59,3.58,3.58,138000.0,2.832,2.8399,2.832,2.832,138000.0
2005-08-30 12:00:00,3.59,3.6,3.59,3.59,300000.0,2.8399,2.8478,2.8399,2.8399,300000.0
2005-08-30 12:30:00,3.6,3.6,3.6,3.6,98000.0,2.8478,2.8478,2.8478,2.8478,98000.0
2005-08-30 13:00:00,3.6,3.61,3.6,3.6,508000.0,2.8478,2.8557,2.8478,2.8478,508000.0
2005-08-30 13:30:00,3.6,3.61,3.6,3.61,712000.0,2.8478,2.8557,2.8478,2.8557,712000.0
2005-08-30 14:00:00,3.61,3.61,3.59,3.59,246000.0,2.8557,2.8557,2.8399,2.8399,246000.0
2005-08-30 14:30:00,3.59,3.6,3.59,3.6,162000.0,2.8399,2.8478,2.8399,2.8478,162000.0
2005-08-30 15:00:00,3.6,3.61,3.59,3.61,494000.0,2.8478,2.8557,2.8399,2.8557,494000.0
2005-08-30 15:30:00,3.61,3.64,3.61,3.62,2612000.0,2.8557,2.8795,2.8557,2.8636,2612000.0
2005-08-31 09:30:00,3.64,3.69,3.61,3.65,1818000.0,2.8795,2.919,2.8557,2.8874,1818000.0
2005-08-31 10:00:00,3.65,3.66,3.63,3.65,1024000.0,2.8874,2.8953,2.8716,2.8874,1024000.0
2005-08-31 10:30:00,3.65,3.67,3.65,3.65,454000.0,2.8874,2.9032,2.8874,2.8874,454000.0
2005-08-31 11:00:00,3.65,3.66,3.63,3.63,1856000.0,2.8874,2.8953,2.8716,2.8716,1856000.0
2005-08-31 11:30:00,3.63,3.64,3.6,3.63,550000.0,2.8716,2.8795,2.8478,2.8716,550000.0
2005-08-31 12:00:00,3.63,3.63,3.61,3.62,260000.0,2.8716,2.8716,2.8557,2.8636,260000.0
2005-08-31 12:30:00,3.61,3.63,3.61,3.62,362000.0,2.8557,2.8716,2.8557,2.8636,362000.0
2005-08-31 13:00:00,3.63,3.65,3.62,3.63,434000.0,2.8716,2.8874,2.8636,2.8716,434000.0
2005-08-31 13:30:00,3.64,3.64,3.64,3.64,308000.0,2.8795,2.8795,2.8795,2.8795,308000.0
2005-08-31 14:00:00,3.63,3.64,3.61,3.63,306000.0,2.8716,2.8795,2.8557,2.8716,306000.0
2005-08-31 14:30:00,3.64,3.64,3.63,3.63,358000.0,2.8795,2.8795,2.8716,2.8716,358000.0
2005-08-31 15:00:00,3.63,3.66,3.63,3.64,998000.0,2.8716,2.8953,2.8716,2.8795,998000.0
2005-08-31 15:30:00,3.64,3.65,3.63,3.63,1072000.0,2.8795,2.8874,2.8716,2.8716,1072000.0
2005-09-01 09:30:00,3.66,3.67,3.62,3.64,1154000.0,2.8953,2.9032,2.8636,2.8795,1154000.0
2005-09-01 10:00:00,3.63,3.64,3.62,3.63,286000.0,2.8716,2.8795,2.8636,2.8716,286000.0
2005-09-01 10:30:00,3.64,3.64,3.63,3.64,290000.0,2.8795,2.8795,2.8716,2.8795,290000.0
2005-09-01 11:00:00,3.64,3.65,3.63,3.65,754000.0,2.8795,2.8874,2.8716,2.8874,754000.0
2005-09-01 11:30:00,3.65,3.65,3.64,3.65,440000.0,2.8874,2.8874,2.8795,2.8874,440000.0
2005-09-01 12:00:00,3.65,3.65,3.64,3.64,76000.0,2.8874,2.8874,2.8795,2.8795,76000.0
2005-09-01 12:30:00,3.64,3.65,3.64,3.64,172000.0,2.8795,2.8874,2.8795,2.8795,172000.0
2005-09-01 13:00:00,3.64,3.65,3.64,3.64,220000.0,2.8795,2.8874,2.8795,2.8795,220000.0
2005-09-01 13:30:00,3.64,3.64,3.63,3.64,70000.0,2.8795,2.8795,2.8716,2.8795,70000.0
2005-09-01 14:00:00,3.64,3.64,3.64,3.64,114000.0,2.8795,2.8795,2.8795,2.8795,114000.0
2005-09-01 14:30:00,3.64,3.66,3.64,3.65,832000.0,2.8795,2.8953,2.8795,2.8874,832000.0
2005-09-01 15:00:00,3.65,3.66,3.64,3.65,730000.0,2.8874,2.8953,2.8795,2.8874,730000.0
2005-09-01 15:30:00,3.65,3.65,3.63,3.63,1106000.0,2.8874,2.8874,2.8716,2.8716,1106000.0
2005-09-02 09:30:00,3.62,3.65,3.61,3.64,738000.0,2.8636,2.8874,2.8557,2.8795,738000.0
2005-09-02 10:00:00,3.64,3.65,3.64,3.64,96000.0,2.8795,2.8874,2.8795,2.8795,96000.0
2005-09-02 10:30:00,3.64,3.64,3.62,3.63,178000.0,2.8795,2.8795,2.8636,2.8716,178000.0
2005-09-02 11:00:00,3.63,3.63,3.61,3.61,180000.0,2.8716,2.8716,2.8557,2.8557,180000.0
2005-09-02 11:30:00,3.61,3.62,3.6,3.61,148000.0,2.8557,2.8636,2.8478,2.8557,148000.0
2005-09-02 12:00:00,3.61,3.62,3.61,3.61,124000.0,2.8557,2.8636,2.8557,2.8557,124000.0
2005-09-02 12:30:00,3.62,3.63,3.62,3.62,162000.0,2.8636,2.8716,2.8636,2.8636,162000.0
2005-09-02 13:00:00,3.63,3.63,3.62,3.62,56000.0,2.8716,2.8716,2.8636,2.8636,56000.0
2005-09-02 13:30:00,3.62,3.63,3.62,3.63,80000.0,2.8636,2.8716,2.8636,2.8716,80000.0
2005-09-02 14:00:00,3.63,3.63,3.62,3.63,102000.0,2.8716,2.8716,2.8636,2.8716,102000.0
2005-09-02 14:30:00,3.63,3.63,3.62,3.62,104000.0,2.8716,2.8716,2.8636,2.8636,104000.0
2005-09-02 15:00:00,3.62,3.63,3.61,3.61,266000.0,2.8636,2.8716,2.8557,2.8557,266000.0
2005-09-02 15:30:00,3.61,3.61,3.6,3.61,594000.0,2.8557,2.8557,2.8478,2.8557,594000.0
2005-09-06 09:30:00,3.59,3.67,3.59,3.65,1486000.0,2.8399,2.9032,2.8399,2.8874,1486000.0
2005-09-06 10:00:00,3.65,3.65,3.62,3.64,538000.0,2.8874,2.8874,2.8636,2.8795,538000.0
2005-09-06 10:30:00,3.64,3.65,3.64,3.65,176000.0,2.8795,2.8874,2.8795,2.8874,176000.0
2005-09-06 11:00:00,3.65,3.65,3.64,3.64,152000.0,2.8874,2.8874,2.8795,2.8795,152000.0
2005-09-06 11:30:00,3.63,3.64,3.63,3.63,134000.0,2.8716,2.8795,2.8716,2.8716,134000.0
2005-09-06 12:00:00,3.63,3.64,3.63,3.63,134000.0,2.8716,2.8795,2.8716,2.8716,134000.0
2005-09-06 12:30:00,3.63,3.64,3.63,3.63,278000.0,2.8716,2.8795,2.8716,2.8716,278000.0
2005-09-06 13:00:00,3.63,3.63,3.62,3.62,132000.0,2.8716,2.8716,2.8636,2.8636,132000.0
2005-09-06 13:30:00,3.62,3.63,3.62,3.62,44000.0,2.8636,2.8716,2.8636,2.8636,44000.0
2005-09-06 14:00:00,3.62,3.62,3.62,3.62,168000.0,2.8636,2.8636,2.8636,2.8636,168000.0
2005-09-06 14:30:00,3.63,3.63,3.62,3.63,270000.0,2.8716,2.8716,2.8636,2.8716,270000.0
2005-09-06 15:00:00,3.62,3.63,3.62,3.63,616000.0,2.8636,2.8716,2.8636,2.8716,616000.0
2005-09-06 15:30:00,3.63,3.64,3.62,3.63,1294000.0,2.8716,2.8795,2.8636,2.8716,1294000.0
2005-09-07 09:30:00,3.62,3.63,3.6,3.63,388000.0,2.8636,2.8716,2.8478,2.8716,388000.0
2005-09-07 10:00:00,3.63,3.69,3.63,3.68,2696000.0,2.8716,2.919,2.8716,2.9111,2696000.0
2005-09-07 10:30:00,3.68,3.71,3.66,3.71,2192000.0,2.9111,2.9348,2.8953,2.9348,2192000.0
2005-09-07 11:00:00,3.71,3.76,3.7,3.75,5732000.0,2.9348,2.9744,2.9269,2.9665,5732000.0
2005-09-07 11:30:00,3.75,3.75,3.75,3.75,1440000.0,2.9665,2.9665,2.9665,2.9665,1440000.0
2005-09-07 12:00:00,3.75,3.81,3.75,3.78,1888000.0,2.9665,3.0139,2.9665,2.9902,1888000.0
2005-09-07 12:30:00,3.78,3.8,3.76,3.78,2446000.0,2.9902,3.006,2.9744,2.9902,2446000.0
2005-09-07 13:00:00,3.78,3.78,3.76,3.77,956000.0,2.9902,2.9902,2.9744,2.9823,956000.0
2005-09-07 13:30:00,3.77,3.8,3.76,3.79,1394000.0,2.9823,3.006,2.9744,2.9981,1394000.0
2005-09-07 14:00:00,3.79,3.83,3.78,3.8,2662000.0,2.9981,3.0298,2.9902,3.006,2662000.0
2005-09-07 14:30:00,3.8,3.81,3.78,3.81,2352000.0,3.006,3.0139,2.9902,3.0139,2352000.0
2005-09-07 15:00:00,3.81,3.82,3.78,3.79,2438000.0,3.0139,3.0219,2.9902,2.9981,2438000.0
2005-09-07 15:30:00,3.79,3.82,3.78,3.79,2988000.0,2.9981,3.0219,2.9902,2.9981,2988000.0
2005-09-08 09:30:00,3.73,3.8,3.7,3.74,3184000.0,2.9507,3.006,2.9269,2.9586,3184000.0
2005-09-08 10:00:00,3.74,3.75,3.71,3.72,1636000.0,2.9586,2.9665,2.9348,2.9428,1636000.0
2005-09-08 10:30:00,3.72,3.75,3.7,3.73,964000.0,2.9428,2.9665,2.9269,2.9507,964000.0
2005-09-08 11:00:00,3.73,3.74,3.72,3.73,460000.0,2.9507,2.9586,2.9428,2.9507,460000.0
2005-09-08 11:30:00,3.73,3.74,3.73,3.73,560000.0,2.9507,2.9586,2.9507,2.9507,560000.0
2005-09-08 12:00:00,3.73,3.75,3.73,3.75,548000.0,2.9507,2.9665,2.9507,2.9665,548000.0
2005-09-08 12:30:00,3.75,3.81,3.74,3.8,2016000.0,2.9665,3.0139,2.9586,3.006,2016000.0
2005-09-08 13:00:00,3.8,3.8,3.77,3.78,506000.0,3.006,3.006,2.9823,2.9902,506000.0
2005-09-08 13:30:00,3.78,3.8,3.77,3.79,670000.0,2.9902,3.006,2.9823,2.9981,670000.0
2005-09-08 14:00:00,3.79,3.79,3.74,3.75,784000.0,2.9981,2.9981,2.9586,2.9665,784000.0
2005-09-08 14:30:00,3.74,3.77,3.74,3.76,534000.0,2.9586,2.9823,2.9586,2.9744,534000.0
2005-09-08 15:00:00,3.76,3.78,3.75,3.77,618000.0,2.9744,2.9902,2.9665,2.9823,618000.0
2005-09-08 15:30:00,3.77,3.79,3.77,3.77,1268000.0,2.9823,2.9981,2.9823,2.9823,1268000.0
2005-09-09 09:30:00,3.77,3.86,3.76,3.82,5314000.0,2.9823,3.0535,2.9744,3.0219,5314000.0
2005-09-09 10:00:00,3.82,3.85,3.81,3.84,1698000.0,3.0219,3.0456,3.0139,3.0377,1698000.0
2005-09-09 10:30:00,3.84,3.85,3.84,3.85,1540000.0,3.0377,3.0456,3.0377,3.0456,1540000.0
2005-09-09 11:00:00,3.85,3.86,3.84,3.85,1248000.0,3.0456,3.0535,3.0377,3.0456,1248000.0
2005-09-09 11:30:00,3.85,3.87,3.84,3.86,1474000.0,3.0456,3.0614,3.0377,3.0535,1474000.0
2005-09-09 12:00:00,3.86,3.86,3.85,3.86,656000.0,3.0535,3.0535,3.0456,3.0535,656000.0
2005-09-09 12:30:00,3.86,3.86,3.85,3.85,430000.0,3.0535,3.0535,3.0456,3.0456,430000.0
2005-09-09 13:00:00,3.85,3.86,3.85,3.86,634000.0,3.0456,3.0535,3.0456,3.0535,634000.0
2005-09-09 13:30:00,3.86,3.86,3.85,3.85,694000.0,3.0535,3.0535,3.0456,3.0456,694000.0
2005-09-09 14:00:00,3.85,3.85,3.8,3.84,1412000.0,3.0456,3.0456,3.006,3.0377,1412000.0
2005-09-09 14:30:00,3.84,3.86,3.83,3.86,1002000.0,3.0377,3.0535,3.0298,3.0535,1002000.0
2005-09-09 15:00:00,3.85,3.86,3.83,3.85,1224000.0,3.0456,3.0535,3.0298,3.0456,1224000.0
2005-09-09 15:30:00,3.85,3.85,3.84,3.84,1298000.0,3.0456,3.0456,3.0377,3.0377,1298000.0
2005-09-12 09:30:00,3.93,4.05,3.92,4.02,9244000.0,3.1089,3.2038,3.101,3.1801,9244000.0
2005-09-12 10:00:00,4.02,4.06,4.01,4.06,6048000.0,3.1801,3.2117,3.1722,3.2117,6048000.0
2005-09-12 10:30:00,4.06,4.13,4.05,4.11,8472000.0,3.2117,3.2671,3.2038,3.2513,8472000.0
2005-09-12 11:00:00,4.11,4.14,4.09,4.14,9096000.0,3.2513,3.275,3.2354,3.275,9096000.0
2005-09-12 11:30:00,4.14,4.15,4.12,4.14,2442000.0,3.275,3.2829,3.2592,3.275,2442000.0
2005-09-12 12:00:00,4.13,4.24,4.12,4.2,8256000.0,3.2671,3.3541,3.2592,3.3225,8256000.0
2005-09-12 12:30:00,4.2,4.21,4.15,4.16,2956000.0,3.3225,3.3304,3.2829,3.2908,2956000.0
2005-09-12 13:00:00,4.16,4.18,4.13,4.16,1620000.0,3.2908,3.3066,3.2671,3.2908,1620000.0
2005-09-12 13:30:00,4.16,4.19,4.14,4.15,2138000.0,3.2908,3.3146,3.275,3.2829,2138000.0
2005-09-12 14:00:00,4.15,4.2,4.12,4.19,4378000.0,3.2829,3.3225,3.2592,3.3146,4378000.0
2005-09-12 14:30:00,4.19,4.22,4.18,4.21,3534000.0,3.3146,3.3383,3.3066,3.3304,3534000.0
2005-09-12 15:00:00,4.21,4.23,4.18,4.22,2906000.0,3.3304,3.3462,3.3066,3.3383,2906000.0
2005-09-12 15:30:00,4.22,4.23,4.18,4.19,5554000.0,3.3383,3.3462,3.3066,3.3146,5554000.0
2005-09-13 09:30:00,4.15,4.2,4.13,4.16,5340000.0,3.2829,3.3225,3.2671,3.2908,5340000.0
2005-09-13 10:00:00,4.16,4.18,4.13,4.15,2786000.0,3.2908,3.3066,3.2671,3.2829,2786000.0
2005-09-13 10:30:00,4.14,4.15,4.11,4.12,2184000.0,3.275,3.2829,3.2513,3.2592,2184000.0
2005-09-13 11:00:00,4.12,4.15,4.1,4.14,1736000.0,3.2592,3.2829,3.2434,3.275,1736000.0
2005-09-13 11:30:00,4.14,4.18,4.13,4.16,1842000.0,3.275,3.3066,3.2671,3.2908,1842000.0
2005-09-13 12:00:00,4.16,4.19,4.15,4.15,2072000.0,3.2908,3.3146,3.2829,3.2829,2072000.0
2005-09-13 12:30:00,4.15,4.19,4.15,4.18,1106000.0,3.2829,3.3146,3.2829,3.3066,1106000.0
2005-09-13 13:00:00,4.18,4.22,4.16,4.21,2740000.0,3.3066,3.3383,3.2908,3.3304,2740000.0
2005-09-13 13:30:00,4.21,4.27,4.2,4.27,4642000.0,3.3304,3.3778,3.3225,3.3778,4642000.0
2005-09-13 14:00:00,4.26,4.3,4.26,4.28,3980000.0,3.3699,3.4016,3.3699,3.3857,3980000.0
2005-09-13 14:30:00,4.27,4.33,4.26,4.32,4448000.0,3.3778,3.4253,3.3699,3.4174,4448000.0
2005-09-13 15:00:00,4.31,4.33,4.25,4.27,3764000.0,3.4095,3.4253,3.362,3.3778,3764000.0
2005-09-13 15:30:00,4.27,4.28,4.24,4.26,4934000.0,3.3778,3.3857,3.3541,3.3699,4934000.0
2005-09-14 09:30:00,4.14,4.23,4.14,4.2,7338000.0,3.275,3.3462,3.275,3.3225,7338000.0
2005-09-14 10:00:00,4.2,4.21,4.16,4.17,2688000.0,3.3225,3.3304,3.2908,3.2987,2688000.0
2005-09-14 10:30:00,4.17,4.22,4.16,4.21,1608000.0,3.2987,3.3383,3.2908,3.3304,1608000.0
2005-09-14 11:00:00,4.22,4.28,4.2,4.26,2630000.0,3.3383,3.3857,3.3225,3.3699,2630000.0
2005-09-14 11:30:00,4.27,4.3,4.26,4.27,2476000.0,3.3778,3.4016,3.3699,3.3778,2476000.0
2005-09-14 12:00:00,4.27,4.28,4.26,4.27,1116000.0,3.3778,3.3857,3.3699,3.3778,1116000.0
2005-09-14 12:30:00,4.26,4.27,4.23,4.25,1048000.0,3.3699,3.3778,3.3462,3.362,1048000.0
2005-09-14 13:00:00,4.25,4.26,4.24,4.25,866000.0,3.362,3.3699,3.3541,3.362,866000.0
2005-09-14 13:30:00,4.25,4.25,4.2,4.22,1318000.0,3.362,3.362,3.3225,3.3383,1318000.0
2005-09-14 14:00:00,4.22,4.23,4.18,4.18,1624000.0,3.3383,3.3462,3.3066,3.3066,1624000.0
2005-09-14 14:30:00,4.18,4.19,4.14,4.18,2710000.0,3.3066,3.3146,3.275,3.3066,2710000.0
2005-09-14 15:00:00,4.18,4.19,4.16,4.18,1968000.0,3.3066,3.3146,3.2908,3.3066,1968000.0
2005-09-14 15:30:00,4.18,4.21,4.17,4.2,3810000.0,3.3066,3.3304,3.2987,3.3225,3810000.0
2005-09-15 09:30:00,4.2,4.22,4.18,4.2,2776000.0,3.3225,3.3383,3.3066,3.3225,2776000.0
2005-09-15 10:00:00,4.2,4.21,4.18,4.19,1064000.0,3.3225,3.3304,3.3066,3.3146,1064000.0
2005-09-15 10:30:00,4.19,4.2,4.14,4.16,1954000.0,3.3146,3.3225,3.275,3.2908,1954000.0
2005-09-15 11:00:00,4.17,4.17,4.15,4.16,1086000.0,3.2987,3.2987,3.2829,3.2908,1086000.0
2005-09-15 11:30:00,4.17,4.2,4.16,4.19,1622000.0,3.2987,3.3225,3.2908,3.3146,1622000.0
2005-09-15 12:00:00,4.18,4.19,4.17,4.18,638000.0,3.3066,3.3146,3.2987,3.3066,638000.0
2005-09-15 12:30:00,4.18,4.18,4.16,4.18,550000.0,3.3066,3.3066,3.2908,3.3066,550000.0
2005-09-15 13:00:00,4.18,4.2,4.18,4.19,510000.0,3.3066,3.3225,3.3066,3.3146,510000.0
2005-09-15 13:30:00,4.2,4.2,4.17,4.17,674000.0,3.3225,3.3225,3.2987,3.2987,674000.0
2005-09-15 14:00:00,4.18,4.19,4.15,4.16,506000.0,3.3066,3.3146,3.2829,3.2908,506000.0
2005-09-15 14:30:00,4.16,4.16,4.15,4.16,416000.0,3.2908,3.2908,3.2829,3.2908,416000.0
2005-09-15 15:00:00,4.15,4.17,4.15,4.15,1458000.0,3.2829,3.2987,3.2829,3.2829,1458000.0
2005-09-15 15:30:00,4.16,4.17,4.15,4.15,1896000.0,3.2908,3.2987,3.2829,3.2829,1896000.0
2005-09-16 09:30:00,4.19,4.19,4.14,4.17,1382000.0,3.3146,3.3146,3.275,3.2987,1382000.0
2005-09-16 10:00:00,4.18,4.22,4.15,4.16,3298000.0,3.3066,3.3383,3.2829,3.2908,3298000.0
2005-09-16 10:30:00,4.16,4.18,4.14,4.17,548000.0,3.2908,3.3066,3.275,3.2987,548000.0
2005-09-16 11:00:00,4.17,4.19,4.16,4.19,620000.0,3.2987,3.3146,3.2908,3.3146,620000.0
2005-09-16 11:30:00,4.19,4.2,4.18,4.2,598000.0,3.3146,3.3225,3.3066,3.3225,598000.0
2005-09-16 12:00:00,4.2,4.2,4.18,4.2,574000.0,3.3225,3.3225,3.3066,3.3225,574000.0
2005-09-16 12:30:00,4.19,4.22,4.19,4.2,910000.0,3.3146,3.3383,3.3146,3.3225,910000.0
2005-09-16 13:00:00,4.2,4.2,4.18,4.19,356000.0,3.3225,3.3225,3.3066,3.3146,356000.0
2005-09-16 13:30:00,4.19,4.21,4.19,4.21,518000.0,3.3146,3.3304,3.3146,3.3304,518000.0
2005-09-16 14:00:00,4.21,4.24,4.19,4.2,1704000.0,3.3304,3.3541,3.3146,3.3225,1704000.0
2005-09-16 14:30:00,4.2,4.21,4.18,4.2,1050000.0,3.3225,3.3304,3.3066,3.3225,1050000.0
2005-09-16 15:00:00,4.2,4.21,4.2,4.2,1560000.0,3.3225,3.3304,3.3225,3.3225,1560000.0
2005-09-16 15:30:00,4.2,4.21,4.19,4.2,1676000.0,3.3225,3.3304,3.3146,3.3225,1676000.0
2005-09-19 09:30:00,4.24,4.27,4.2,4.23,3614000.0,3.3541,3.3778,3.3225,3.3462,3614000.0
2005-09-19 10:00:00,4.23,4.26,4.23,4.24,1560000.0,3.3462,3.3699,3.3462,3.3541,1560000.0
2005-09-19 10:30:00,4.24,4.25,4.21,4.23,662000.0,3.3541,3.362,3.3304,3.3462,662000.0
2005-09-19 11:00:00,4.23,4.23,4.18,4.21,1252000.0,3.3462,3.3462,3.3066,3.3304,1252000.0
2005-09-19 11:30:00,4.21,4.21,4.13,4.15,1360000.0,3.3304,3.3304,3.2671,3.2829,1360000.0
2005-09-19 12:00:00,4.15,4.19,4.14,4.19,1148000.0,3.2829,3.3146,3.275,3.3146,1148000.0
2005-09-19 12:30:00,4.18,4.22,4.17,4.17,1050000.0,3.3066,3.3383,3.2987,3.2987,1050000.0
2005-09-19 13:00:00,4.18,4.22,4.18,4.21,1256000.0,3.3066,3.3383,3.3066,3.3304,1256000.0
2005-09-19 13:30:00,4.21,4.24,4.2,4.24,1488000.0,3.3304,3.3541,3.3225,3.3541,1488000.0
2005-09-19 14:00:00,4.23,4.24,4.2,4.22,1882000.0,3.3462,3.3541,3.3225,3.3383,1882000.0
2005-09-19 14:30:00,4.22,4.23,4.21,4.23,1382000.0,3.3383,3.3462,3.3304,3.3462,1382000.0
2005-09-19 15:00:00,4.23,4.23,4.21,4.21,990000.0,3.3462,3.3462,3.3304,3.3304,990000.0
2005-09-19 15:30:00,4.22,4.23,4.21,4.22,2350000.0,3.3383,3.3462,3.3304,3.3383,2350000.0
2005-09-20 09:30:00,4.2,4.25,4.18,4.19,2084000.0,3.3225,3.362,3.3066,3.3146,2084000.0
2005-09-20 10:00:00,4.19,4.26,4.19,4.26,1726000.0,3.3146,3.3699,3.3146,3.3699,1726000.0
2005-09-20 10:30:00,4.25,4.38,4.24,4.29,7504000.0,3.362,3.4649,3.3541,3.3937,7504000.0
2005-09-20 11:00:00,4.29,4.31,4.27,4.29,1922000.0,3.3937,3.4095,3.3778,3.3937,1922000.0
2005-09-20 11:30:00,4.29,4.31,4.26,4.28,1318000.0,3.3937,3.4095,3.3699,3.3857,1318000.0
2005-09-20 12:00:00,4.27,4.28,4.23,4.25,1172000.0,3.3778,3.3857,3.3462,3.362,1172000.0
2005-09-20 12:30:00,4.25,4.27,4.25,4.25,650000.0,3.362,3.3778,3.362,3.362,650000.0
2005-09-20 13:00:00,4.25,4.27,4.21,4.22,1162000.0,3.362,3.3778,3.3304,3.3383,1162000.0
2005-09-20 13:30:00,4.21,4.21,4.16,4.17,2072000.0,3.3304,3.3304,3.2908,3.2987,2072000.0
2005-09-20 14:00:00,4.17,4.18,4.14,4.16,2226000.0,3.2987,3.3066,3.275,3.2908,2226000.0
2005-09-20 14:30:00,4.16,4.18,4.06,4.07,3598000.0,3.2908,3.3066,3.2117,3.2196,3598000.0
2005-09-20 15:00:00,4.07,4.08,3.87,3.96,10812000.0,3.2196,3.2275,3.0614,3.1326,10812000.0
2005-09-20 15:30:00,3.97,3.99,3.88,3.9,7756000.0,3.1405,3.1563,3.0693,3.0851,7756000.0
2005-09-21 09:30:00,3.91,3.98,3.9,3.96,6266000.0,3.0931,3.1484,3.0851,3.1326,6266000.0
2005-09-21 10:00:00,3.96,4.0,3.93,4.0,5866000.0,3.1326,3.1642,3.1089,3.1642,5866000.0
2005-09-21 10:30:00,4.0,4.06,3.96,4.03,4594000.0,3.1642,3.2117,3.1326,3.188,4594000.0
2005-09-21 11:00:00,4.03,4.15,4.03,4.13,5382000.0,3.188,3.2829,3.188,3.2671,5382000.0
2005-09-21 11:30:00,4.14,4.17,4.1,4.13,3056000.0,3.275,3.2987,3.2434,3.2671,3056000.0
2005-09-21 12:00:00,4.13,4.15,4.11,4.13,1454000.0,3.2671,3.2829,3.2513,3.2671,1454000.0
2005-09-21 12:30:00,4.13,4.15,4.11,4.13,536000.0,3.2671,3.2829,3.2513,3.2671,536000.0
2005-09-21 13:00:00,4.14,4.16,4.13,4.13,1580000.0,3.275,3.2908,3.2671,3.2671,1580000.0
2005-09-21 13:30:00,4.13,4.14,4.06,4.1,2926000.0,3.2671,3.275,3.2117,3.2434,2926000.0
2005-09-21 14:00:00,4.1,4.12,4.09,4.1,1692000.0,3.2434,3.2592,3.2354,3.2434,1692000.0
2005-09-21 14:30:00,4.1,4.13,4.1,4.1,1516000.0,3.2434,3.2671,3.2434,3.2434,1516000.0
2005-09-21 15:00:00,4.1,4.11,4.06,4.06,2772000.0,3.2434,3.2513,3.2117,3.2117,2772000.0
2005-09-21 15:30:00,4.06,4.13,4.05,4.11,4126000.0,3.2117,3.2671,3.2038,3.2513,4126000.0
2005-09-22 09:30:00,4.15,4.19,4.12,4.18,1998000.0,3.2829,3.3146,3.2592,3.3066,1998000.0
2005-09-22 10:00:00,4.18,4.22,4.18,4.19,2852000.0,3.3066,3.3383,3.3066,3.3146,2852000.0
2005-09-22 10:30:00,4.19,4.22,4.16,4.16,1188000.0,3.3146,3.3383,3.2908,3.2908,1188000.0
2005-09-22 11:00:00,4.16,4.18,4.15,4.16,560000.0,3.2908,3.3066,3.2829,3.2908,560000.0
2005-09-22 11:30:00,4.16,4.18,4.14,4.18,696000.0,3.2908,3.3066,3.275,3.3066,696000.0
2005-09-22 12:00:00,4.18,4.18,4.15,4.16,598000.0,3.3066,3.3066,3.2829,3.2908,598000.0
2005-09-22 12:30:00,4.16,4.18,4.15,4.15,2250000.0,3.2908,3.3066,3.2829,3.2829,2250000.0
2005-09-22 13:00:00,4.15,4.16,4.15,4.16,632000.0,3.2829,3.2908,3.2829,3.2908,632000.0
2005-09-22 13:30:00,4.16,4.17,4.13,4.15,1142000.0,3.2908,3.2987,3.2671,3.2829,1142000.0
2005-09-22 14:00:00,4.15,4.15,4.13,4.13,464000.0,3.2829,3.2829,3.2671,3.2671,464000.0
2005-09-22 14:30:00,4.13,4.15,4.13,4.15,348000.0,3.2671,3.2829,3.2671,3.2829,348000.0
2005-09-22 15:00:00,4.15,4.16,4.14,4.16,1086000.0,3.2829,3.2908,3.275,3.2908,1086000.0
2005-09-22 15:30:00,4.16,4.16,4.13,4.14,1792000.0,3.2908,3.2908,3.2671,3.275,1792000.0
2005-09-23 09:30:00,4.18,4.18,4.1,4.11,710000.0,3.3066,3.3066,3.2434,3.2513,710000.0
2005-09-23 10:00:00,4.12,4.13,4.1,4.13,284000.0,3.2592,3.2671,3.2434,3.2671,284000.0
2005-09-23 10:30:00,4.13,4.16,4.13,4.13,348000.0,3.2671,3.2908,3.2671,3.2671,348000.0
2005-09-23 11:00:00,4.13,4.15,4.13,4.14,342000.0,3.2671,3.2829,3.2671,3.275,342000.0
2005-09-23 11:30:00,4.13,4.14,4.11,4.13,222000.0,3.2671,3.275,3.2513,3.2671,222000.0
2005-09-23 12:00:00,4.13,4.14,4.12,4.14,172000.0,3.2671,3.275,3.2592,3.275,172000.0
2005-09-23 12:30:00,4.13,4.13,4.11,4.11,86000.0,3.2671,3.2671,3.2513,3.2513,86000.0
2005-09-23 13:00:00,4.11,4.14,4.11,4.13,166000.0,3.2513,3.275,3.2513,3.2671,166000.0
2005-09-23 13:30:00,4.13,4.15,4.12,4.14,352000.0,3.2671,3.2829,3.2592,3.275,352000.0
2005-09-23 14:00:00,4.14,4.16,4.12,4.15,702000.0,3.275,3.2908,3.2592,3.2829,702000.0
2005-09-23 14:30:00,4.14,4.15,4.13,4.14,246000.0,3.275,3.2829,3.2671,3.275,246000.0
2005-09-23 15:00:00,4.14,4.15,4.14,4.14,266000.0,3.275,3.2829,3.275,3.275,266000.0
2005-09-23 15:30:00,4.14,4.15,4.11,4.13,888000.0,3.275,3.2829,3.2513,3.2671,888000.0
2005-09-26 09:30:00,4.16,4.18,4.13,4.15,1666000.0,3.2908,3.3066,3.2671,3.2829,1666000.0
2005-09-26 10:00:00,4.16,4.17,4.14,4.14,1010000.0,3.2908,3.2987,3.275,3.275,1010000.0
2005-09-26 10:30:00,4.14,4.15,4.14,4.14,1578000.0,3.275,3.2829,3.275,3.275,1578000.0
2005-09-26 11:00:00,4.14,4.22,4.14,4.18,1832000.0,3.275,3.3383,3.275,3.3066,1832000.0
2005-09-26 11:30:00,4.18,4.27,4.18,4.27,2094000.0,3.3066,3.3778,3.3066,3.3778,2094000.0
2005-09-26 12:00:00,4.27,4.33,4.27,4.28,2924000.0,3.3778,3.4253,3.3778,3.3857,2924000.0
2005-09-26 12:30:00,4.28,4.31,4.27,4.29,1424000.0,3.3857,3.4095,3.3778,3.3937,1424000.0
2005-09-26 13:00:00,4.29,4.3,4.27,4.27,830000.0,3.3937,3.4016,3.3778,3.3778,830000.0
2005-09-26 13:30:00,4.28,4.3,4.27,4.3,830000.0,3.3857,3.4016,3.3778,3.4016,830000.0
2005-09-26 14:00:00,4.29,4.29,4.26,4.27,1064000.0,3.3937,3.3937,3.3699,3.3778,1064000.0
2005-09-26 14:30:00,4.27,4.28,4.27,4.27,852000.0,3.3778,3.3857,3.3778,3.3778,852000.0
2005-09-26 15:00:00,4.27,4.44,4.27,4.43,8084000.0,3.3778,3.5123,3.3778,3.5044,8084000.0
2005-09-26 15:30:00,4.43,4.6,4.42,4.6,16942000.0,3.5044,3.6389,3.4965,3.6389,16942000.0
2005-09-27 09:30:00,4.57,4.8,4.55,4.77,25178000.0,3.6152,3.7971,3.5993,3.7734,25178000.0
2005-09-27 10:00:00,4.78,4.79,4.6,4.62,11404000.0,3.7813,3.7892,3.6389,3.6547,11404000.0
2005-09-27 10:30:00,4.61,4.65,4.54,4.57,7860000.0,3.6468,3.6784,3.5914,3.6152,7860000.0
2005-09-27 11:00:00,4.57,4.58,4.47,4.51,5208000.0,3.6152,3.6231,3.536,3.5677,5208000.0
2005-09-27 11:30:00,4.52,4.55,4.49,4.52,1796000.0,3.5756,3.5993,3.5519,3.5756,1796000.0
2005-09-27 12:00:00,4.52,4.57,4.51,4.56,1794000.0,3.5756,3.6152,3.5677,3.6072,1794000.0
2005-09-27 12:30:00,4.56,4.57,4.53,4.53,1624000.0,3.6072,3.6152,3.5835,3.5835,1624000.0
2005-09-27 13:00:00,4.53,4.53,4.44,4.46,3206000.0,3.5835,3.5835,3.5123,3.5281,3206000.0
2005-09-27 13:30:00,4.46,4.47,4.42,4.45,3554000.0,3.5281,3.536,3.4965,3.5202,3554000.0
2005-09-27 14:00:00,4.45,4.52,4.43,4.45,2750000.0,3.5202,3.5756,3.5044,3.5202,2750000.0
2005-09-27 14:30:00,4.45,4.52,4.42,4.51,2724000.0,3.5202,3.5756,3.4965,3.5677,2724000.0
2005-09-27 15:00:00,4.51,4.51,4.43,4.44,2202000.0,3.5677,3.5677,3.5044,3.5123,2202000.0
2005-09-27 15:30:00,4.44,4.44,4.38,4.4,5504000.0,3.5123,3.5123,3.4649,3.4807,5504000.0
2005-09-28 09:30:00,4.41,4.48,4.35,4.39,3576000.0,3.4886,3.544,3.4411,3.4728,3576000.0
2005-09-28 10:00:00,4.39,4.47,4.36,4.38,2724000.0,3.4728,3.536,3.449,3.4649,2724000.0
2005-09-28 10:30:00,4.38,4.45,4.37,4.4,1240000.0,3.4649,3.5202,3.4569,3.4807,1240000.0
2005-09-28 11:00:00,4.4,4.42,4.39,4.4,1274000.0,3.4807,3.4965,3.4728,3.4807,1274000.0
2005-09-28 11:30:00,4.4,4.4,4.35,4.36,2394000.0,3.4807,3.4807,3.4411,3.449,2394000.0
2005-09-28 12:00:00,4.36,4.38,4.34,4.36,2562000.0,3.449,3.4649,3.4332,3.449,2562000.0
2005-09-28 12:30:00,4.37,4.39,4.34,4.38,1388000.0,3.4569,3.4728,3.4332,3.4649,1388000.0
2005-09-28 13:00:00,4.39,4.4,4.37,4.38,1134000.0,3.4728,3.4807,3.4569,3.4649,1134000.0
2005-09-28 13:30:00,4.38,4.38,4.35,4.37,1016000.0,3.4649,3.4649,3.4411,3.4569,1016000.0
2005-09-28 14:00:00,4.36,4.4,4.36,4.4,806000.0,3.449,3.4807,3.449,3.4807,806000.0
2005-09-28 14:30:00,4.4,4.4,4.35,4.36,566000.0,3.4807,3.4807,3.4411,3.449,566000.0
2005-09-28 15:00:00,4.36,4.39,4.35,4.37,712000.0,3.449,3.4728,3.4411,3.4569,712000.0
2005-09-28 15:30:00,4.37,4.4,4.35,4.36,2220000.0,3.4569,3.4807,3.4411,3.449,2220000.0
2005-09-29 09:30:00,4.4,4.42,4.34,4.35,1646000.0,3.4807,3.4965,3.4332,3.4411,1646000.0
2005-09-29 10:00:00,4.35,4.54,4.35,4.49,4396000.0,3.4411,3.5914,3.4411,3.5519,4396000.0
2005-09-29 10:30:00,4.49,4.57,4.48,4.5,4232000.0,3.5519,3.6152,3.544,3.5598,4232000.0
2005-09-29 11:00:00,4.5,4.53,4.46,4.5,1156000.0,3.5598,3.5835,3.5281,3.5598,1156000.0
2005-09-29 11:30:00,4.5,4.55,4.46,4.53,1666000.0,3.5598,3.5993,3.5281,3.5835,1666000.0
2005-09-29 12:00:00,4.53,4.56,4.49,4.51,2056000.0,3.5835,3.6072,3.5519,3.5677,2056000.0
2005-09-29 12:30:00,4.51,4.52,4.48,4.52,1120000.0,3.5677,3.5756,3.544,3.5756,1120000.0
2005-09-29 13:00:00,4.52,4.52,4.49,4.5,834000.0,3.5756,3.5756,3.5519,3.5598,834000.0
2005-09-29 13:30:00,4.49,4.51,4.47,4.48,864000.0,3.5519,3.5677,3.536,3.544,864000.0
2005-09-29 14:00:00,4.49,4.55,4.48,4.52,2598000.0,3.5519,3.5993,3.544,3.5756,2598000.0
2005-09-29 14:30:00,4.54,4.61,4.52,4.59,3766000.0,3.5914,3.6468,3.5756,3.631,3766000.0
2005-09-29 15:00:00,4.59,4.62,4.58,4.62,3794000.0,3.631,3.6547,3.6231,3.6547,3794000.0
2005-09-29 15:30:00,4.62,4.63,4.54,4.59,5424000.0,3.6547,3.6626,3.5914,3.631,5424000.0
2005-09-30 09:30:00,4.6,4.67,4.54,4.59,4304000.0,3.6389,3.6943,3.5914,3.631,4304000.0
2005-09-30 10:00:00,4.59,4.59,4.51,4.52,1422000.0,3.631,3.631,3.5677,3.5756,1422000.0
2005-09-30 10:30:00,4.52,4.61,4.52,4.58,1250000.0,3.5756,3.6468,3.5756,3.6231,1250000.0
2005-09-30 11:00:00,4.58,4.58,4.51,4.52,1692000.0,3.6231,3.6231,3.5677,3.5756,1692000.0
2005-09-30 11:30:00,4.52,4.57,4.5,4.52,1266000.0,3.5756,3.6152,3.5598,3.5756,1266000.0
2005-09-30 12:00:00,4.52,4.58,4.51,4.58,812000.0,3.5756,3.6231,3.5677,3.6231,812000.0
2005-09-30 12:30:00,4.57,4.59,4.54,4.55,492000.0,3.6152,3.631,3.5914,3.5993,492000.0
2005-09-30 13:00:00,4.55,4.57,4.55,4.57,438000.0,3.5993,3.6152,3.5993,3.6152,438000.0
2005-09-30 13:30:00,4.57,4.6,4.56,4.58,764000.0,3.6152,3.6389,3.6072,3.6231,764000.0
2005-09-30 14:00:00,4.58,4.6,4.57,4.59,456000.0,3.6231,3.6389,3.6152,3.631,456000.0
2005-09-30 14:30:00,4.59,4.59,4.53,4.54,430000.0,3.631,3.631,3.5835,3.5914,430000.0
2005-09-30 15:00:00,4.55,4.58,4.54,4.55,1046000.0,3.5993,3.6231,3.5914,3.5993,1046000.0
2005-09-30 15:30:00,4.55,4.56,4.5,4.5,2108000.0,3.5993,3.6072,3.5598,3.5598,2108000.0
2005-10-03 09:30:00,4.48,4.58,4.47,4.54,1630000.0,3.544,3.6231,3.536,3.5914,1630000.0
2005-10-03 10:00:00,4.51,4.55,4.5,4.52,544000.0,3.5677,3.5993,3.5598,3.5756,544000.0
2005-10-03 10:30:00,4.52,4.55,4.5,4.54,1082000.0,3.5756,3.5993,3.5598,3.5914,1082000.0
2005-10-03 11:00:00,4.54,4.56,4.52,4.55,2212000.0,3.5914,3.6072,3.5756,3.5993,2212000.0
2005-10-03 11:30:00,4.55,4.56,4.53,4.56,988000.0,3.5993,3.6072,3.5835,3.6072,988000.0
2005-10-03 12:00:00,4.56,4.56,4.53,4.53,412000.0,3.6072,3.6072,3.5835,3.5835,412000.0
2005-10-03 12:30:00,4.53,4.53,4.5,4.53,380000.0,3.5835,3.5835,3.5598,3.5835,380000.0
2005-10-03 13:00:00,4.53,4.57,4.53,4.56,734000.0,3.5835,3.6152,3.5835,3.6072,734000.0
2005-10-03 13:30:00,4.56,4.58,4.54,4.54,752000.0,3.6072,3.6231,3.5914,3.5914,752000.0
2005-10-03 14:00:00,4.54,4.55,4.52,4.53,524000.0,3.5914,3.5993,3.5756,3.5835,524000.0
2005-10-03 14:30:00,4.54,4.56,4.53,4.54,516000.0,3.5914,3.6072,3.5835,3.5914,516000.0
2005-10-03 15:00:00,4.55,4.55,4.5,4.51,1374000.0,3.5993,3.5993,3.5598,3.5677,1374000.0
2005-10-03 15:30:00,4.51,4.53,4.48,4.48,1554000.0,3.5677,3.5835,3.544,3.544,1554000.0
2005-10-04 09:30:00,4.53,4.69,4.52,4.65,4542000.0,3.5835,3.7101,3.5756,3.6784,4542000.0
2005-10-04 10:00:00,4.65,4.68,4.6,4.62,3534000.0,3.6784,3.7022,3.6389,3.6547,3534000.0
2005-10-04 10:30:00,4.63,4.67,4.59,4.62,1536000.0,3.6626,3.6943,3.631,3.6547,1536000.0
2005-10-04 11:00:00,4.62,4.62,4.58,4.59,1090000.0,3.6547,3.6547,3.6231,3.631,1090000.0
2005-10-04 11:30:00,4.59,4.59,4.53,4.56,1554000.0,3.631,3.631,3.5835,3.6072,1554000.0
2005-10-04 12:00:00,4.57,4.62,4.56,4.6,1048000.0,3.6152,3.6547,3.6072,3.6389,1048000.0
2005-10-04 12:30:00,4.6,4.6,4.59,4.59,402000.0,3.6389,3.6389,3.631,3.631,402000.0
2005-10-04 13:00:00,4.59,4.62,4.59,4.61,280000.0,3.631,3.6547,3.631,3.6468,280000.0
2005-10-04 13:30:00,4.6,4.64,4.6,4.6,922000.0,3.6389,3.6705,3.6389,3.6389,922000.0
2005-10-04 14:00:00,4.6,4.63,4.6,4.62,714000.0,3.6389,3.6626,3.6389,3.6547,714000.0
2005-10-04 14:30:00,4.62,4.63,4.56,4.56,2418000.0,3.6547,3.6626,3.6072,3.6072,2418000.0
2005-10-04 15:00:00,4.56,4.6,4.53,4.59,3048000.0,3.6072,3.6389,3.5835,3.631,3048000.0
2005-10-04 15:30:00,4.58,4.6,4.55,4.6,1614000.0,3.6231,3.6389,3.5993,3.6389,1614000.0
2005-10-05 09:30:00,4.62,4.77,4.59,4.73,7738000.0,3.6547,3.7734,3.631,3.7417,7738000.0
2005-10-05 10:00:00,4.72,4.73,4.6,4.64,6730000.0,3.7338,3.7417,3.6389,3.6705,6730000.0
2005-10-05 10:30:00,4.64,4.66,4.62,4.64,2404000.0,3.6705,3.6863,3.6547,3.6705,2404000.0
2005-10-05 11:00:00,4.64,4.65,4.6,4.61,2762000.0,3.6705,3.6784,3.6389,3.6468,2762000.0
2005-10-05 11:30:00,4.6,4.63,4.58,4.59,2156000.0,3.6389,3.6626,3.6231,3.631,2156000.0
2005-10-05 12:00:00,4.59,4.59,4.51,4.53,3324000.0,3.631,3.631,3.5677,3.5835,3324000.0
2005-10-05 12:30:00,4.53,4.59,4.53,4.58,1278000.0,3.5835,3.631,3.5835,3.6231,1278000.0
2005-10-05 13:00:00,4.58,4.63,4.58,4.62,2396000.0,3.6231,3.6626,3.6231,3.6547,2396000.0
2005-10-05 13:30:00,4.62,4.62,4.55,4.56,1596000.0,3.6547,3.6547,3.5993,3.6072,1596000.0
2005-10-05 14:00:00,4.56,4.63,4.53,4.62,1572000.0,3.6072,3.6626,3.5835,3.6547,1572000.0
2005-10-05 14:30:00,4.62,4.62,4.54,4.56,1414000.0,3.6547,3.6547,3.5914,3.6072,1414000.0
2005-10-05 15:00:00,4.56,4.63,4.5,4.51,3042000.0,3.6072,3.6626,3.5598,3.5677,3042000.0
2005-10-05 15:30:00,4.51,4.52,4.46,4.46,3564000.0,3.5677,3.5756,3.5281,3.5281,3564000.0
2005-10-06 09:30:00,4.46,4.49,4.33,4.35,4548000.0,3.5281,3.5519,3.4253,3.4411,4548000.0
2005-10-06 10:00:00,4.35,4.36,4.31,4.31,4318000.0,3.4411,3.449,3.4095,3.4095,4318000.0
2005-10-06 10:30:00,4.32,4.37,4.31,4.33,4136000.0,3.4174,3.4569,3.4095,3.4253,4136000.0
2005-10-06 11:00:00,4.33,4.35,4.31,4.32,2382000.0,3.4253,3.4411,3.4095,3.4174,2382000.0
2005-10-06 11:30:00,4.32,4.34,4.3,4.34,1494000.0,3.4174,3.4332,3.4016,3.4332,1494000.0
2005-10-06 12:00:00,4.33,4.35,4.31,4.32,1256000.0,3.4253,3.4411,3.4095,3.4174,1256000.0
2005-10-06 12:30:00,4.32,4.34,4.31,4.33,1802000.0,3.4174,3.4332,3.4095,3.4253,1802000.0
2005-10-06 13:00:00,4.33,4.35,4.27,4.32,2426000.0,3.4253,3.4411,3.3778,3.4174,2426000.0
2005-10-06 13:30:00,4.32,4.32,4.21,4.21,2798000.0,3.4174,3.4174,3.3304,3.3304,2798000.0
2005-10-06 14:00:00,4.22,4.25,4.2,4.23,1706000.0,3.3383,3.362,3.3225,3.3462,1706000.0
2005-10-06 14:30:00,4.23,4.25,4.18,4.18,2036000.0,3.3462,3.362,3.3066,3.3066,2036000.0
2005-10-06 15:00:00,4.18,4.21,4.07,4.07,7390000.0,3.3066,3.3304,3.2196,3.2196,7390000.0
2005-10-06 15:30:00,4.07,4.24,4.07,4.21,6390000.0,3.2196,3.3541,3.2196,3.3304,6390000.0
2005-10-07 09:30:00,4.23,4.32,4.17,4.26,4198000.0,3.3462,3.4174,3.2987,3.3699,4198000.0
2005-10-07 10:00:00,4.26,4.27,4.18,4.21,1934000.0,3.3699,3.3778,3.3066,3.3304,1934000.0
2005-10-07 10:30:00,4.21,4.22,4.13,4.2,2008000.0,3.3304,3.3383,3.2671,3.3225,2008000.0
2005-10-07 11:00:00,4.2,4.21,4.14,4.16,1858000.0,3.3225,3.3304,3.275,3.2908,1858000.0
2005-10-07 11:30:00,4.16,4.16,4.11,4.14,1682000.0,3.2908,3.2908,3.2513,3.275,1682000.0
2005-10-07 12:00:00,4.13,4.2,4.13,4.17,622000.0,3.2671,3.3225,3.2671,3.2987,622000.0
2005-10-07 12:30:00,4.17,4.2,4.16,4.17,962000.0,3.2987,3.3225,3.2908,3.2987,962000.0
2005-10-07 13:00:00,4.16,4.19,4.16,4.18,658000.0,3.2908,3.3146,3.2908,3.3066,658000.0
2005-10-07 13:30:00,4.18,4.22,4.17,4.19,578000.0,3.3066,3.3383,3.2987,3.3146,578000.0
2005-10-07 14:00:00,4.19,4.2,4.17,4.17,710000.0,3.3146,3.3225,3.2987,3.2987,710000.0
2005-10-07 14:30:00,4.18,4.2,4.18,4.19,666000.0,3.3066,3.3225,3.3066,3.3146,666000.0
2005-10-07 15:00:00,4.19,4.19,4.17,4.19,730000.0,3.3146,3.3146,3.2987,3.3146,730000.0
2005-10-07 15:30:00,4.19,4.19,4.16,4.17,2080000.0,3.3146,3.3146,3.2908,3.2987,2080000.0
2005-10-10 09:30:00,4.21,4.25,4.18,4.2,1208000.0,3.3304,3.362,3.3066,3.3225,1208000.0
2005-10-10 10:00:00,4.21,4.22,4.14,4.19,746000.0,3.3304,3.3383,3.275,3.3146,746000.0
2005-10-10 10:30:00,4.18,4.22,4.16,4.21,1080000.0,3.3066,3.3383,3.2908,3.3304,1080000.0
2005-10-10 11:00:00,4.22,4.29,4.22,4.24,2674000.0,3.3383,3.3937,3.3383,3.3541,2674000.0
2005-10-10 11:30:00,4.24,4.26,4.23,4.24,958000.0,3.3541,3.3699,3.3462,3.3541,958000.0
2005-10-10 12:00:00,4.25,4.26,4.23,4.24,722000.0,3.362,3.3699,3.3462,3.3541,722000.0
2005-10-10 12:30:00,4.24,4.27,4.24,4.27,978000.0,3.3541,3.3778,3.3541,3.3778,978000.0
2005-10-10 13:00:00,4.27,4.27,4.25,4.26,1064000.0,3.3778,3.3778,3.362,3.3699,1064000.0
2005-10-10 13:30:00,4.26,4.27,4.25,4.26,800000.0,3.3699,3.3778,3.362,3.3699,800000.0
2005-10-10 14:00:00,4.26,4.27,4.24,4.26,1420000.0,3.3699,3.3778,3.3541,3.3699,1420000.0
2005-10-10 14:30:00,4.25,4.3,4.25,4.26,2752000.0,3.362,3.4016,3.362,3.3699,2752000.0
2005-10-10 15:00:00,4.26,4.28,4.24,4.26,1930000.0,3.3699,3.3857,3.3541,3.3699,1930000.0
2005-10-10 15:30:00,4.27,4.27,4.23,4.24,2016000.0,3.3778,3.3778,3.3462,3.3541,2016000.0
2005-10-11 09:30:00,4.25,4.27,4.15,4.17,3288000.0,3.362,3.3778,3.2829,3.2987,3288000.0
2005-10-11 10:00:00,4.17,4.19,4.05,4.07,3218000.0,3.2987,3.3146,3.2038,3.2196,3218000.0
2005-10-11 10:30:00,4.07,4.09,4.01,4.05,3906000.0,3.2196,3.2354,3.1722,3.2038,3906000.0
2005-10-11 11:00:00,4.05,4.06,4.02,4.02,1752000.0,3.2038,3.2117,3.1801,3.1801,1752000.0
2005-10-11 11:30:00,4.02,4.11,4.02,4.09,2576000.0,3.1801,3.2513,3.1801,3.2354,2576000.0
2005-10-11 12:00:00,4.08,4.09,4.04,4.06,1574000.0,3.2275,3.2354,3.1959,3.2117,1574000.0
2005-10-11 12:30:00,4.06,4.07,4.03,4.04,1142000.0,3.2117,3.2196,3.188,3.1959,1142000.0
2005-10-11 13:00:00,4.04,4.09,4.04,4.07,966000.0,3.1959,3.2354,3.1959,3.2196,966000.0
2005-10-11 13:30:00,4.08,4.12,4.05,4.09,1664000.0,3.2275,3.2592,3.2038,3.2354,1664000.0
2005-10-11 14:00:00,4.1,4.14,4.07,4.07,1526000.0,3.2434,3.275,3.2196,3.2196,1526000.0
2005-10-11 14:30:00,4.08,4.1,4.04,4.05,1750000.0,3.2275,3.2434,3.1959,3.2038,1750000.0
2005-10-11 15:00:00,4.05,4.07,4.02,4.04,1790000.0,3.2038,3.2196,3.1801,3.1959,1790000.0
2005-10-11 15:30:00,4.04,4.09,4.01,4.07,2450000.0,3.1959,3.2354,3.1722,3.2196,2450000.0
2005-10-12 09:30:00,4.1,4.12,4.02,4.07,3454000.0,3.2434,3.2592,3.1801,3.2196,3454000.0
2005-10-12 10:00:00,4.06,4.1,4.02,4.04,2746000.0,3.2117,3.2434,3.1801,3.1959,2746000.0
2005-10-12 10:30:00,4.04,4.06,3.96,3.96,4818000.0,3.1959,3.2117,3.1326,3.1326,4818000.0
2005-10-12 11:00:00,3.96,3.97,3.89,3.93,5480000.0,3.1326,3.1405,3.0772,3.1089,5480000.0
2005-10-12 11:30:00,3.93,3.97,3.88,3.9,3236000.0,3.1089,3.1405,3.0693,3.0851,3236000.0
2005-10-12 12:00:00,3.9,3.95,3.89,3.92,1962000.0,3.0851,3.1247,3.0772,3.101,1962000.0
2005-10-12 12:30:00,3.92,3.97,3.91,3.96,1406000.0,3.101,3.1405,3.0931,3.1326,1406000.0
2005-10-12 13:00:00,3.96,4.02,3.95,4.01,1858000.0,3.1326,3.1801,3.1247,3.1722,1858000.0
2005-10-12 13:30:00,4.01,4.02,3.94,4.0,1404000.0,3.1722,3.1801,3.1168,3.1642,1404000.0
2005-10-12 14:00:00,4.0,4.0,3.97,3.98,1106000.0,3.1642,3.1642,3.1405,3.1484,1106000.0
2005-10-12 14:30:00,3.99,4.0,3.95,3.95,1172000.0,3.1563,3.1642,3.1247,3.1247,1172000.0
2005-10-12 15:00:00,3.95,3.99,3.94,3.98,1888000.0,3.1247,3.1563,3.1168,3.1484,1888000.0
2005-10-12 15:30:00,3.98,4.01,3.97,3.99,3652000.0,3.1484,3.1722,3.1405,3.1563,3652000.0
2005-10-13 09:30:00,3.99,4.01,3.88,3.97,1876000.0,3.1563,3.1722,3.0693,3.1405,1876000.0
2005-10-13 10:00:00,3.98,3.99,3.9,3.93,2028000.0,3.1484,3.1563,3.0851,3.1089,2028000.0
2005-10-13 10:30:00,3.93,3.98,3.9,3.96,1968000.0,3.1089,3.1484,3.0851,3.1326,1968000.0
2005-10-13 11:00:00,3.95,3.95,3.91,3.92,1284000.0,3.1247,3.1247,3.0931,3.101,1284000.0
2005-10-13 11:30:00,3.91,3.91,3.77,3.78,4354000.0,3.0931,3.0931,2.9823,2.9902,4354000.0
2005-10-13 12:00:00,3.78,3.81,3.77,3.79,2124000.0,2.9902,3.0139,2.9823,2.9981,2124000.0
2005-10-13 12:30:00,3.79,3.84,3.79,3.81,1096000.0,2.9981,3.0377,2.9981,3.0139,1096000.0
2005-10-13 13:00:00,3.81,3.84,3.79,3.82,1450000.0,3.0139,3.0377,2.9981,3.0219,1450000.0
2005-10-13 13:30:00,3.82,3.84,3.79,3.84,1278000.0,3.0219,3.0377,2.9981,3.0377,1278000.0
2005-10-13 14:00:00,3.84,3.95,3.8,3.92,3212000.0,3.0377,3.1247,3.006,3.101,3212000.0
2005-10-13 14:30:00,3.92,3.99,3.91,3.95,1552000.0,3.101,3.1563,3.0931,3.1247,1552000.0
2005-10-13 15:00:00,3.96,3.97,3.92,3.94,1580000.0,3.1326,3.1405,3.101,3.1168,1580000.0
2005-10-13 15:30:00,3.95,3.95,3.93,3.93,2172000.0,3.1247,3.1247,3.1089,3.1089,2172000.0
2005-10-14 09:30:00,4.04,4.05,3.96,3.97,3996000.0,3.1959,3.2038,3.1326,3.1405,3996000.0
2005-10-14 10:00:00,3.97,4.01,3.92,3.94,1536000.0,3.1405,3.1722,3.101,3.1168,1536000.0
2005-10-14 10:30:00,3.95,3.98,3.94,3.96,1196000.0,3.1247,3.1484,3.1168,3.1326,1196000.0
2005-10-14 11:00:00,3.95,4.01,3.93,3.99,1036000.0,3.1247,3.1722,3.1089,3.1563,1036000.0
2005-10-14 11:30:00,3.99,4.0,3.97,3.98,738000.0,3.1563,3.1642,3.1405,3.1484,738000.0
2005-10-14 12:00:00,3.99,4.01,3.96,3.97,804000.0,3.1563,3.1722,3.1326,3.1405,804000.0
2005-10-14 12:30:00,3.97,3.99,3.95,3.95,624000.0,3.1405,3.1563,3.1247,3.1247,624000.0
2005-10-14 13:00:00,3.96,3.97,3.88,3.94,2148000.0,3.1326,3.1405,3.0693,3.1168,2148000.0
2005-10-14 13:30:00,3.94,4.03,3.93,3.99,1356000.0,3.1168,3.188,3.1089,3.1563,1356000.0
2005-10-14 14:00:00,4.0,4.01,3.98,4.0,578000.0,3.1642,3.1722,3.1484,3.1642,578000.0
2005-10-14 14:30:00,4.01,4.07,4.0,4.04,2040000.0,3.1722,3.2196,3.1642,3.1959,2040000.0
2005-10-14 15:00:00,4.04,4.04,3.98,4.0,1738000.0,3.1959,3.1959,3.1484,3.1642,1738000.0
2005-10-14 15:30:00,4.0,4.01,3.96,3.97,2114000.0,3.1642,3.1722,3.1326,3.1405,2114000.0
2005-10-17 09:30:00,3.99,4.04,3.96,4.03,1456000.0,3.1563,3.1959,3.1326,3.188,1456000.0
2005-10-17 10:00:00,4.04,4.05,3.97,4.0,1166000.0,3.1959,3.2038,3.1405,3.1642,1166000.0
2005-10-17 10:30:00,3.99,4.0,3.94,3.96,1156000.0,3.1563,3.1642,3.1168,3.1326,1156000.0
2005-10-17 11:00:00,3.96,3.99,3.94,3.98,630000.0,3.1326,3.1563,3.1168,3.1484,630000.0
2005-10-17 11:30:00,3.98,4.01,3.98,3.99,514000.0,3.1484,3.1722,3.1484,3.1563,514000.0
2005-10-17 12:00:00,3.98,4.0,3.97,3.99,710000.0,3.1484,3.1642,3.1405,3.1563,710000.0
2005-10-17 12:30:00,3.99,3.99,3.96,3.99,704000.0,3.1563,3.1563,3.1326,3.1563,704000.0
2005-10-17 13:00:00,3.98,4.02,3.97,4.02,712000.0,3.1484,3.1801,3.1405,3.1801,712000.0
2005-10-17 13:30:00,4.02,4.03,3.99,4.0,1398000.0,3.1801,3.188,3.1563,3.1642,1398000.0
2005-10-17 14:00:00,4.0,4.11,3.99,4.06,3320000.0,3.1642,3.2513,3.1563,3.2117,3320000.0
2005-10-17 14:30:00,4.06,4.07,4.01,4.02,1298000.0,3.2117,3.2196,3.1722,3.1801,1298000.0
2005-10-17 15:00:00,4.02,4.04,3.99,4.03,1780000.0,3.1801,3.1959,3.1563,3.188,1780000.0
2005-10-17 15:30:00,4.02,4.03,4.0,4.0,1600000.0,3.1801,3.188,3.1642,3.1642,1600000.0
2005-10-18 09:30:00,4.01,4.01,3.95,3.96,896000.0,3.1722,3.1722,3.1247,3.1326,896000.0
2005-10-18 10:00:00,3.95,3.99,3.95,3.96,702000.0,3.1247,3.1563,3.1247,3.1326,702000.0
2005-10-18 10:30:00,3.96,3.97,3.93,3.94,1110000.0,3.1326,3.1405,3.1089,3.1168,1110000.0
2005-10-18 11:00:00,3.93,3.97,3.93,3.94,462000.0,3.1089,3.1405,3.1089,3.1168,462000.0
2005-10-18 11:30:00,3.94,3.94,3.91,3.92,836000.0,3.1168,3.1168,3.0931,3.101,836000.0
2005-10-18 12:00:00,3.92,3.95,3.92,3.93,934000.0,3.101,3.1247,3.101,3.1089,934000.0
2005-10-18 12:30:00,3.94,3.95,3.92,3.92,1004000.0,3.1168,3.1247,3.101,3.101,1004000.0
2005-10-18 13:00:00,3.92,3.92,3.86,3.86,868000.0,3.101,3.101,3.0535,3.0535,868000.0
2005-10-18 13:30:00,3.87,3.88,3.85,3.87,1170000.0,3.0614,3.0693,3.0456,3.0614,1170000.0
2005-10-18 14:00:00,3.87,3.91,3.86,3.89,780000.0,3.0614,3.0931,3.0535,3.0772,780000.0
2005-10-18 14:30:00,3.9,3.9,3.87,3.88,1106000.0,3.0851,3.0851,3.0614,3.0693,1106000.0
2005-10-18 15:00:00,3.88,3.89,3.85,3.86,1500000.0,3.0693,3.0772,3.0456,3.0535,1500000.0
2005-10-18 15:30:00,3.86,3.89,3.83,3.85,2038000.0,3.0535,3.0772,3.0298,3.0456,2038000.0
2005-10-19 09:30:00,3.81,3.86,3.78,3.84,2134000.0,3.0139,3.0535,2.9902,3.0377,2134000.0
2005-10-19 10:00:00,3.85,3.88,3.83,3.85,1060000.0,3.0456,3.0693,3.0298,3.0456,1060000.0
2005-10-19 10:30:00,3.85,3.94,3.85,3.91,2552000.0,3.0456,3.1168,3.0456,3.0931,2552000.0
2005-10-19 11:00:00,3.9,3.91,3.88,3.88,970000.0,3.0851,3.0931,3.0693,3.0693,970000.0
2005-10-19 11:30:00,3.88,3.92,3.88,3.92,1264000.0,3.0693,3.101,3.0693,3.101,1264000.0
2005-10-19 12:00:00,3.92,3.95,3.9,3.95,1582000.0,3.101,3.1247,3.0851,3.1247,1582000.0
2005-10-19 12:30:00,3.95,3.98,3.9,3.93,958000.0,3.1247,3.1484,3.0851,3.1089,958000.0
2005-10-19 13:00:00,3.92,3.95,3.92,3.93,846000.0,3.101,3.1247,3.101,3.1089,846000.0
2005-10-19 13:30:00,3.93,3.95,3.9,3.92,760000.0,3.1089,3.1247,3.0851,3.101,760000.0
2005-10-19 14:00:00,3.91,3.93,3.91,3.93,1078000.0,3.0931,3.1089,3.0931,3.1089,1078000.0
2005-10-19 14:30:00,3.92,3.98,3.92,3.94,2158000.0,3.101,3.1484,3.101,3.1168,2158000.0
2005-10-19 15:00:00,3.94,3.95,3.91,3.93,1936000.0,3.1168,3.1247,3.0931,3.1089,1936000.0
2005-10-19 15:30:00,3.94,3.94,3.91,3.92,2714000.0,3.1168,3.1168,3.0931,3.101,2714000.0
2005-10-20 09:30:00,3.93,3.93,3.81,3.85,2476000.0,3.1089,3.1089,3.0139,3.0456,2476000.0
2005-10-20 10:00:00,3.85,3.85,3.82,3.82,1308000.0,3.0456,3.0456,3.0219,3.0219,1308000.0
2005-10-20 10:30:00,3.82,3.86,3.82,3.84,1770000.0,3.0219,3.0535,3.0219,3.0377,1770000.0
2005-10-20 11:00:00,3.84,3.85,3.81,3.82,1500000.0,3.0377,3.0456,3.0139,3.0219,1500000.0
2005-10-20 11:30:00,3.82,3.84,3.81,3.82,1218000.0,3.0219,3.0377,3.0139,3.0219,1218000.0
2005-10-20 12:00:00,3.82,3.84,3.8,3.81,1644000.0,3.0219,3.0377,3.006,3.0139,1644000.0
2005-10-20 12:30:00,3.81,3.83,3.8,3.81,910000.0,3.0139,3.0298,3.006,3.0139,910000.0
2005-10-20 13:00:00,3.81,3.84,3.8,3.81,792000.0,3.0139,3.0377,3.006,3.0139,792000.0
2005-10-20 13:30:00,3.81,3.81,3.72,3.73,5048000.0,3.0139,3.0139,2.9428,2.9507,5048000.0
2005-10-20 14:00:00,3.73,3.73,3.68,3.7,3352000.0,2.9507,2.9507,2.9111,2.9269,3352000.0
2005-10-20 14:30:00,3.7,3.74,3.69,3.72,2412000.0,2.9269,2.9586,2.919,2.9428,2412000.0
2005-10-20 15:00:00,3.72,3.72,3.65,3.66,3574000.0,2.9428,2.9428,2.8874,2.8953,3574000.0
2005-10-20 15:30:00,3.67,3.7,3.66,3.68,3462000.0,2.9032,2.9269,2.8953,2.9111,3462000.0
2005-10-21 09:30:00,3.79,3.8,3.72,3.75,3626000.0,2.9981,3.006,2.9428,2.9665,3626000.0
2005-10-21 10:00:00,3.75,3.75,3.73,3.75,1680000.0,2.9665,2.9665,2.9507,2.9665,1680000.0
2005-10-21 10:30:00,3.75,3.76,3.73,3.75,1770000.0,2.9665,2.9744,2.9507,2.9665,1770000.0
2005-10-21 11:00:00,3.75,3.75,3.74,3.75,1322000.0,2.9665,2.9665,2.9586,2.9665,1322000.0
2005-10-21 11:30:00,3.75,3.75,3.74,3.75,1078000.0,2.9665,2.9665,2.9586,2.9665,1078000.0
2005-10-21 12:00:00,3.74,3.76,3.73,3.75,860000.0,2.9586,2.9744,2.9507,2.9665,860000.0
2005-10-21 12:30:00,3.75,3.82,3.75,3.82,2044000.0,2.9665,3.0219,2.9665,3.0219,2044000.0
2005-10-21 13:00:00,3.82,3.83,3.79,3.8,2010000.0,3.0219,3.0298,2.9981,3.006,2010000.0
2005-10-21 13:30:00,3.81,3.82,3.78,3.79,1138000.0,3.0139,3.0219,2.9902,2.9981,1138000.0
2005-10-21 14:00:00,3.79,3.83,3.79,3.82,934000.0,2.9981,3.0298,2.9981,3.0219,934000.0
2005-10-21 14:30:00,3.82,3.83,3.8,3.8,2206000.0,3.0219,3.0298,3.006,3.006,2206000.0
2005-10-21 15:00:00,3.8,3.81,3.76,3.79,1410000.0,3.006,3.0139,2.9744,2.9981,1410000.0
2005-10-21 15:30:00,3.79,3.81,3.76,3.81,2346000.0,2.9981,3.0139,2.9744,3.0139,2346000.0
2005-10-24 09:30:00,3.88,3.89,3.82,3.85,3004000.0,3.0693,3.0772,3.0219,3.0456,3004000.0
2005-10-24 10:00:00,3.85,3.87,3.83,3.84,956000.0,3.0456,3.0614,3.0298,3.0377,956000.0
2005-10-24 10:30:00,3.84,3.84,3.8,3.83,2224000.0,3.0377,3.0377,3.006,3.0298,2224000.0
2005-10-24 11:00:00,3.83,3.84,3.82,3.83,702000.0,3.0298,3.0377,3.0219,3.0298,702000.0
2005-10-24 11:30:00,3.84,3.86,3.82,3.84,952000.0,3.0377,3.0535,3.0219,3.0377,952000.0
2005-10-24 12:00:00,3.84,4.0,3.83,4.0,4796000.0,3.0377,3.1642,3.0298,3.1642,4796000.0
2005-10-24 12:30:00,4.0,4.05,3.96,3.99,4260000.0,3.1642,3.2038,3.1326,3.1563,4260000.0
2005-10-24 13:00:00,3.98,4.0,3.96,3.99,1480000.0,3.1484,3.1642,3.1326,3.1563,1480000.0
2005-10-24 13:30:00,3.98,4.04,3.98,4.02,1498000.0,3.1484,3.1959,3.1484,3.1801,1498000.0
2005-10-24 14:00:00,4.01,4.09,4.01,4.08,2762000.0,3.1722,3.2354,3.1722,3.2275,2762000.0
2005-10-24 14:30:00,4.08,4.13,4.06,4.07,3980000.0,3.2275,3.2671,3.2117,3.2196,3980000.0
2005-10-24 15:00:00,4.06,4.08,4.02,4.05,3302000.0,3.2117,3.2275,3.1801,3.2038,3302000.0
2005-10-24 15:30:00,4.06,4.12,4.04,4.12,3566000.0,3.2117,3.2592,3.1959,3.2592,3566000.0
2005-10-25 09:30:00,4.03,4.11,4.03,4.08,3760000.0,3.188,3.2513,3.188,3.2275,3760000.0
2005-10-25 10:00:00,4.08,4.15,4.05,4.13,2038000.0,3.2275,3.2829,3.2038,3.2671,2038000.0
2005-10-25 10:30:00,4.14,4.18,4.11,4.12,2590000.0,3.275,3.3066,3.2513,3.2592,2590000.0
2005-10-25 11:00:00,4.12,4.12,4.05,4.08,1952000.0,3.2592,3.2592,3.2038,3.2275,1952000.0
2005-10-25 11:30:00,4.08,4.08,4.05,4.07,710000.0,3.2275,3.2275,3.2038,3.2196,710000.0
2005-10-25 12:00:00,4.07,4.08,4.06,4.08,518000.0,3.2196,3.2275,3.2117,3.2275,518000.0
2005-10-25 12:30:00,4.08,4.09,4.07,4.09,784000.0,3.2275,3.2354,3.2196,3.2354,784000.0
2005-10-25 13:00:00,4.09,4.09,4.04,4.04,960000.0,3.2354,3.2354,3.1959,3.1959,960000.0
2005-10-25 13:30:00,4.04,4.07,4.04,4.06,602000.0,3.1959,3.2196,3.1959,3.2117,602000.0
2005-10-25 14:00:00,4.06,4.06,4.03,4.04,2640000.0,3.2117,3.2117,3.188,3.1959,2640000.0
2005-10-25 14:30:00,4.05,4.08,4.03,4.05,1248000.0,3.2038,3.2275,3.188,3.2038,1248000.0
2005-10-25 15:00:00,4.05,4.07,4.04,4.06,1290000.0,3.2038,3.2196,3.1959,3.2117,1290000.0
2005-10-25 15:30:00,4.06,4.09,4.05,4.07,1964000.0,3.2117,3.2354,3.2038,3.2196,1964000.0
2005-10-26 09:30:00,4.09,4.14,4.04,4.14,1978000.0,3.2354,3.275,3.1959,3.275,1978000.0
2005-10-26 10:00:00,4.14,4.25,4.09,4.22,4558000.0,3.275,3.362,3.2354,3.3383,4558000.0
2005-10-26 10:30:00,4.22,4.24,4.17,4.21,3446000.0,3.3383,3.3541,3.2987,3.3304,3446000.0
2005-10-26 11:00:00,4.21,4.23,4.2,4.22,972000.0,3.3304,3.3462,3.3225,3.3383,972000.0
2005-10-26 11:30:00,4.22,4.22,4.14,4.16,1296000.0,3.3383,3.3383,3.275,3.2908,1296000.0
2005-10-26 12:00:00,4.15,4.16,4.14,4.15,1324000.0,3.2829,3.2908,3.275,3.2829,1324000.0
2005-10-26 12:30:00,4.15,4.16,4.11,4.11,1472000.0,3.2829,3.2908,3.2513,3.2513,1472000.0
2005-10-26 13:00:00,4.11,4.13,4.08,4.1,774000.0,3.2513,3.2671,3.2275,3.2434,774000.0
2005-10-26 13:30:00,4.1,4.13,4.06,4.08,1458000.0,3.2434,3.2671,3.2117,3.2275,1458000.0
2005-10-26 14:00:00,4.08,4.1,4.03,4.05,1740000.0,3.2275,3.2434,3.188,3.2038,1740000.0
2005-10-26 14:30:00,4.05,4.07,4.04,4.05,706000.0,3.2038,3.2196,3.1959,3.2038,706000.0
2005-10-26 15:00:00,4.05,4.07,4.02,4.02,1888000.0,3.2038,3.2196,3.1801,3.1801,1888000.0
2005-10-26 15:30:00,4.02,4.02,3.96,3.97,3888000.0,3.1801,3.1801,3.1326,3.1405,3888000.0
2005-10-27 09:30:00,3.93,3.95,3.85,3.87,3426000.0,3.1089,3.1247,3.0456,3.0614,3426000.0
2005-10-27 10:00:00,3.87,3.9,3.83,3.87,2206000.0,3.0614,3.0851,3.0298,3.0614,2206000.0
2005-10-27 10:30:00,3.88,3.88,3.84,3.86,1094000.0,3.0693,3.0693,3.0377,3.0535,1094000.0
2005-10-27 11:00:00,3.86,3.88,3.85,3.86,1292000.0,3.0535,3.0693,3.0456,3.0535,1292000.0
2005-10-27 11:30:00,3.86,3.89,3.86,3.88,980000.0,3.0535,3.0772,3.0535,3.0693,980000.0
2005-10-27 12:00:00,3.88,3.88,3.87,3.87,442000.0,3.0693,3.0693,3.0614,3.0614,442000.0
2005-10-27 12:30:00,3.87,3.87,3.86,3.86,718000.0,3.0614,3.0614,3.0535,3.0535,718000.0
2005-10-27 13:00:00,3.86,3.87,3.84,3.85,1182000.0,3.0535,3.0614,3.0377,3.0456,1182000.0
2005-10-27 13:30:00,3.85,3.86,3.84,3.85,838000.0,3.0456,3.0535,3.0377,3.0456,838000.0
2005-10-27 14:00:00,3.85,3.87,3.84,3.86,864000.0,3.0456,3.0614,3.0377,3.0535,864000.0
2005-10-27 14:30:00,3.86,3.86,3.84,3.85,780000.0,3.0535,3.0535,3.0377,3.0456,780000.0
2005-10-27 15:00:00,3.85,3.85,3.8,3.8,2672000.0,3.0456,3.0456,3.006,3.006,2672000.0
2005-10-27 15:30:00,3.8,3.86,3.79,3.83,2388000.0,3.006,3.0535,2.9981,3.0298,2388000.0
2005-10-28 09:30:00,3.84,3.93,3.83,3.9,1836000.0,3.0377,3.1089,3.0298,3.0851,1836000.0
2005-10-28 10:00:00,3.89,3.89,3.83,3.85,1332000.0,3.0772,3.0772,3.0298,3.0456,1332000.0
2005-10-28 10:30:00,3.85,3.87,3.83,3.83,964000.0,3.0456,3.0614,3.0298,3.0298,964000.0
2005-10-28 11:00:00,3.83,3.85,3.83,3.85,1002000.0,3.0298,3.0456,3.0298,3.0456,1002000.0
2005-10-28 11:30:00,3.85,3.9,3.84,3.89,1030000.0,3.0456,3.0851,3.0377,3.0772,1030000.0
2005-10-28 12:00:00,3.9,3.92,3.87,3.89,902000.0,3.0851,3.101,3.0614,3.0772,902000.0
2005-10-28 12:30:00,3.89,3.92,3.89,3.9,662000.0,3.0772,3.101,3.0772,3.0851,662000.0
2005-10-28 13:00:00,3.9,3.9,3.88,3.88,756000.0,3.0851,3.0851,3.0693,3.0693,756000.0
2005-10-28 13:30:00,3.88,3.9,3.88,3.89,612000.0,3.0693,3.0851,3.0693,3.0772,612000.0
2005-10-28 14:00:00,3.89,3.91,3.88,3.89,644000.0,3.0772,3.0931,3.0693,3.0772,644000.0
2005-10-28 14:30:00,3.9,3.9,3.88,3.88,722000.0,3.0851,3.0851,3.0693,3.0693,722000.0
2005-10-28 15:00:00,3.88,3.89,3.86,3.88,1146000.0,3.0693,3.0772,3.0535,3.0693,1146000.0
2005-10-28 15:30:00,3.88,3.9,3.86,3.87,1270000.0,3.0693,3.0851,3.0535,3.0614,1270000.0
2005-10-31 09:30:00,3.93,3.94,3.9,3.92,2012000.0,3.1089,3.1168,3.0851,3.101,2012000.0
2005-10-31 10:00:00,3.92,3.93,3.92,3.92,818000.0,3.101,3.1089,3.101,3.101,818000.0
2005-10-31 10:30:00,3.93,3.93,3.89,3.89,1352000.0,3.1089,3.1089,3.0772,3.0772,1352000.0
2005-10-31 11:00:00,3.89,3.89,3.82,3.84,1606000.0,3.0772,3.0772,3.0219,3.0377,1606000.0
2005-10-31 11:30:00,3.84,3.85,3.81,3.83,1246000.0,3.0377,3.0456,3.0139,3.0298,1246000.0
2005-10-31 12:00:00,3.83,3.86,3.83,3.84,964000.0,3.0298,3.0535,3.0298,3.0377,964000.0
2005-10-31 12:30:00,3.84,3.85,3.82,3.83,770000.0,3.0377,3.0456,3.0219,3.0298,770000.0
2005-10-31 13:00:00,3.83,3.85,3.83,3.84,392000.0,3.0298,3.0456,3.0298,3.0377,392000.0
2005-10-31 13:30:00,3.84,3.85,3.81,3.82,684000.0,3.0377,3.0456,3.0139,3.0219,684000.0
2005-10-31 14:00:00,3.82,3.84,3.8,3.8,1284000.0,3.0219,3.0377,3.006,3.006,1284000.0
2005-10-31 14:30:00,3.8,3.84,3.77,3.83,2214000.0,3.006,3.0377,2.9823,3.0298,2214000.0
2005-10-31 15:00:00,3.83,3.85,3.82,3.83,1732000.0,3.0298,3.0456,3.0219,3.0298,1732000.0
2005-10-31 15:30:00,3.83,3.83,3.8,3.82,1884000.0,3.0298,3.0298,3.006,3.0219,1884000.0
2005-11-01 09:30:00,3.8,4.07,3.79,4.05,6690000.0,3.006,3.2196,2.9981,3.2038,6690000.0
2005-11-01 10:00:00,4.05,4.09,4.0,4.06,7578000.0,3.2038,3.2354,3.1642,3.2117,7578000.0
2005-11-01 10:30:00,4.06,4.08,4.01,4.05,3060000.0,3.2117,3.2275,3.1722,3.2038,3060000.0
2005-11-01 11:00:00,4.05,4.08,4.03,4.08,2446000.0,3.2038,3.2275,3.188,3.2275,2446000.0
2005-11-01 11:30:00,4.08,4.19,4.04,4.14,7852000.0,3.2275,3.3146,3.1959,3.275,7852000.0
2005-11-01 12:00:00,4.14,4.19,4.13,4.13,2792000.0,3.275,3.3146,3.2671,3.2671,2792000.0
2005-11-01 12:30:00,4.13,4.14,4.1,4.12,1772000.0,3.2671,3.275,3.2434,3.2592,1772000.0
2005-11-01 13:00:00,4.12,4.14,4.1,4.11,1662000.0,3.2592,3.275,3.2434,3.2513,1662000.0
2005-11-01 13:30:00,4.11,4.11,4.07,4.08,2020000.0,3.2513,3.2513,3.2196,3.2275,2020000.0
2005-11-01 14:00:00,4.08,4.14,4.06,4.12,2236000.0,3.2275,3.275,3.2117,3.2592,2236000.0
2005-11-01 14:30:00,4.12,4.13,4.08,4.1,1812000.0,3.2592,3.2671,3.2275,3.2434,1812000.0
2005-11-01 15:00:00,4.1,4.12,4.04,4.11,2868000.0,3.2434,3.2592,3.1959,3.2513,2868000.0
2005-11-01 15:30:00,4.12,4.15,4.11,4.14,3698000.0,3.2592,3.2829,3.2513,3.275,3698000.0
2005-11-02 09:30:00,4.13,4.22,4.09,4.15,5048000.0,3.2671,3.3383,3.2354,3.2829,5048000.0
2005-11-02 10:00:00,4.15,4.16,4.1,4.13,1774000.0,3.2829,3.2908,3.2434,3.2671,1774000.0
2005-11-02 10:30:00,4.14,4.19,4.13,4.15,2076000.0,3.275,3.3146,3.2671,3.2829,2076000.0
2005-11-02 11:00:00,4.15,4.19,4.14,4.16,1594000.0,3.2829,3.3146,3.275,3.2908,1594000.0
2005-11-02 11:30:00,4.16,4.23,4.16,4.18,2442000.0,3.2908,3.3462,3.2908,3.3066,2442000.0
2005-11-02 12:00:00,4.18,4.2,4.16,4.19,1192000.0,3.3066,3.3225,3.2908,3.3146,1192000.0
2005-11-02 12:30:00,4.19,4.27,4.19,4.26,2482000.0,3.3146,3.3778,3.3146,3.3699,2482000.0
2005-11-02 13:00:00,4.26,4.3,4.22,4.24,2042000.0,3.3699,3.4016,3.3383,3.3541,2042000.0
2005-11-02 13:30:00,4.23,4.24,4.2,4.23,1584000.0,3.3462,3.3541,3.3225,3.3462,1584000.0
2005-11-02 14:00:00,4.23,4.23,4.2,4.22,1552000.0,3.3462,3.3462,3.3225,3.3383,1552000.0
2005-11-02 14:30:00,4.22,4.23,4.21,4.22,1776000.0,3.3383,3.3462,3.3304,3.3383,1776000.0
2005-11-02 15:00:00,4.22,4.24,4.18,4.2,2036000.0,3.3383,3.3541,3.3066,3.3225,2036000.0
2005-11-02 15:30:00,4.2,4.21,4.15,4.15,2346000.0,3.3225,3.3304,3.2829,3.2829,2346000.0
2005-11-03 09:30:00,4.16,4.24,4.16,4.22,2380000.0,3.2908,3.3541,3.2908,3.3383,2380000.0
2005-11-03 10:00:00,4.22,4.24,4.19,4.21,2448000.0,3.3383,3.3541,3.3146,3.3304,2448000.0
2005-11-03 10:30:00,4.21,4.23,4.2,4.22,1398000.0,3.3304,3.3462,3.3225,3.3383,1398000.0
2005-11-03 11:00:00,4.21,4.26,4.21,4.26,2164000.0,3.3304,3.3699,3.3304,3.3699,2164000.0
2005-11-03 11:30:00,4.26,4.28,4.23,4.26,2618000.0,3.3699,3.3857,3.3462,3.3699,2618000.0
2005-11-03 12:00:00,4.26,4.3,4.26,4.27,1598000.0,3.3699,3.4016,3.3699,3.3778,1598000.0
2005-11-03 12:30:00,4.27,4.28,4.25,4.27,882000.0,3.3778,3.3857,3.362,3.3778,882000.0
2005-11-03 13:00:00,4.27,4.27,4.25,4.26,1344000.0,3.3778,3.3778,3.362,3.3699,1344000.0
2005-11-03 13:30:00,4.26,4.26,4.22,4.24,1216000.0,3.3699,3.3699,3.3383,3.3541,1216000.0
2005-11-03 14:00:00,4.24,4.24,4.19,4.2,1872000.0,3.3541,3.3541,3.3146,3.3225,1872000.0
2005-11-03 14:30:00,4.2,4.21,4.18,4.2,1630000.0,3.3225,3.3304,3.3066,3.3225,1630000.0
2005-11-03 15:00:00,4.19,4.22,4.18,4.2,1816000.0,3.3146,3.3383,3.3066,3.3225,1816000.0
2005-11-03 15:30:00,4.2,4.21,4.16,4.21,2586000.0,3.3225,3.3304,3.2908,3.3304,2586000.0
2005-11-04 09:30:00,4.2,4.27,4.17,4.21,2176000.0,3.3225,3.3778,3.2987,3.3304,2176000.0
2005-11-04 10:00:00,4.21,4.27,4.2,4.25,1886000.0,3.3304,3.3778,3.3225,3.362,1886000.0
2005-11-04 10:30:00,4.25,4.26,4.2,4.21,1098000.0,3.362,3.3699,3.3225,3.3304,1098000.0
2005-11-04 11:00:00,4.22,4.22,4.2,4.21,608000.0,3.3383,3.3383,3.3225,3.3304,608000.0
2005-11-04 11:30:00,4.2,4.2,4.14,4.16,1674000.0,3.3225,3.3225,3.275,3.2908,1674000.0
2005-11-04 12:00:00,4.16,4.19,4.14,4.17,1106000.0,3.2908,3.3146,3.275,3.2987,1106000.0
2005-11-04 12:30:00,4.18,4.18,4.14,4.14,774000.0,3.3066,3.3066,3.275,3.275,774000.0
2005-11-04 13:00:00,4.14,4.15,4.12,4.14,1558000.0,3.275,3.2829,3.2592,3.275,1558000.0
2005-11-04 13:30:00,4.14,4.14,4.13,4.13,1054000.0,3.275,3.275,3.2671,3.2671,1054000.0
2005-11-04 14:00:00,4.13,4.14,4.08,4.13,2540000.0,3.2671,3.275,3.2275,3.2671,2540000.0
2005-11-04 14:30:00,4.12,4.14,4.1,4.12,2266000.0,3.2592,3.275,3.2434,3.2592,2266000.0
2005-11-04 15:00:00,4.12,4.13,4.08,4.09,2432000.0,3.2592,3.2671,3.2275,3.2354,2432000.0
2005-11-04 15:30:00,4.09,4.1,4.05,4.07,3812000.0,3.2354,3.2434,3.2038,3.2196,3812000.0
2005-11-07 09:30:00,4.11,4.18,4.11,4.14,3456000.0,3.2513,3.3066,3.2513,3.275,3456000.0
2005-11-07 10:00:00,4.14,4.16,4.11,4.13,1978000.0,3.275,3.2908,3.2513,3.2671,1978000.0
2005-11-07 10:30:00,4.13,4.24,4.12,4.23,3234000.0,3.2671,3.3541,3.2592,3.3462,3234000.0
2005-11-07 11:00:00,4.22,4.25,4.14,4.16,4158000.0,3.3383,3.362,3.275,3.2908,4158000.0
2005-11-07 11:30:00,4.16,4.18,4.11,4.13,2302000.0,3.2908,3.3066,3.2513,3.2671,2302000.0
2005-11-07 12:00:00,4.13,4.14,4.11,4.12,1732000.0,3.2671,3.275,3.2513,3.2592,1732000.0
2005-11-07 12:30:00,4.12,4.12,4.09,4.11,2092000.0,3.2592,3.2592,3.2354,3.2513,2092000.0
2005-11-07 13:00:00,4.11,4.11,4.04,4.08,2838000.0,3.2513,3.2513,3.1959,3.2275,2838000.0
2005-11-07 13:30:00,4.08,4.08,3.98,3.99,5316000.0,3.2275,3.2275,3.1484,3.1563,5316000.0
2005-11-07 14:00:00,3.99,4.05,3.99,4.02,2238000.0,3.1563,3.2038,3.1563,3.1801,2238000.0
2005-11-07 14:30:00,4.02,4.02,3.96,3.99,3490000.0,3.1801,3.1801,3.1326,3.1563,3490000.0
2005-11-07 15:00:00,3.99,4.01,3.97,3.98,3464000.0,3.1563,3.1722,3.1405,3.1484,3464000.0
2005-11-07 15:30:00,3.98,3.98,3.92,3.95,9318000.0,3.1484,3.1484,3.101,3.1247,9318000.0
2005-11-08 09:30:00,3.11,3.19,3.04,3.13,81180000.0,2.4602,2.5235,2.4048,2.476,81180000.0
2005-11-08 10:00:00,3.13,3.17,3.1,3.15,28666000.0,2.476,2.5077,2.4523,2.4918,28666000.0
2005-11-08 10:30:00,3.15,3.17,3.11,3.11,13736000.0,2.4918,2.5077,2.4602,2.4602,13736000.0
2005-11-08 11:00:00,3.11,3.18,3.11,3.13,8890000.0,2.4602,2.5156,2.4602,2.476,8890000.0
2005-11-08 11:30:00,3.13,3.14,3.09,3.1,11398000.0,2.476,2.4839,2.4444,2.4523,11398000.0
2005-11-08 12:00:00,3.1,3.12,3.08,3.09,7356000.0,2.4523,2.4681,2.4365,2.4444,7356000.0
2005-11-08 12:30:00,3.09,3.1,3.08,3.09,5850000.0,2.4444,2.4523,2.4365,2.4444,5850000.0
2005-11-08 13:00:00,3.09,3.11,3.07,3.11,6854000.0,2.4444,2.4602,2.4286,2.4602,6854000.0
2005-11-08 13:30:00,3.11,3.13,3.1,3.13,7086000.0,2.4602,2.476,2.4523,2.476,7086000.0
2005-11-08 14:00:00,3.13,3.13,3.09,3.11,5824000.0,2.476,2.476,2.4444,2.4602,5824000.0
2005-11-08 14:30:00,3.11,3.13,3.1,3.12,6062000.0,2.4602,2.476,2.4523,2.4681,6062000.0
2005-11-08 15:00:00,3.12,3.12,3.09,3.11,8514000.0,2.4681,2.4681,2.4444,2.4602,8514000.0
2005-11-08 15:30:00,3.11,3.11,3.09,3.09,12100000.0,2.4602,2.4602,2.4444,2.4444,12100000.0
2005-11-09 09:30:00,3.11,3.13,3.08,3.1,8372000.0,2.4602,2.476,2.4365,2.4523,8372000.0
2005-11-09 10:00:00,3.1,3.12,3.1,3.11,2558000.0,2.4523,2.4681,2.4523,2.4602,2558000.0
2005-11-09 10:30:00,3.11,3.14,3.11,3.12,3606000.0,2.4602,2.4839,2.4602,2.4681,3606000.0
2005-11-09 11:00:00,3.12,3.12,3.1,3.12,2018000.0,2.4681,2.4681,2.4523,2.4681,2018000.0
2005-11-09 11:30:00,3.12,3.12,3.1,3.11,2222000.0,2.4681,2.4681,2.4523,2.4602,2222000.0
2005-11-09 12:00:00,3.11,3.11,3.09,3.11,1706000.0,2.4602,2.4602,2.4444,2.4602,1706000.0
2005-11-09 12:30:00,3.11,3.11,3.1,3.1,778000.0,2.4602,2.4602,2.4523,2.4523,778000.0
2005-11-09 13:00:00,3.1,3.1,3.08,3.08,1640000.0,2.4523,2.4523,2.4365,2.4365,1640000.0
2005-11-09 13:30:00,3.08,3.08,3.05,3.06,3108000.0,2.4365,2.4365,2.4127,2.4207,3108000.0
2005-11-09 14:00:00,3.06,3.06,3.01,3.02,6956000.0,2.4207,2.4207,2.3811,2.389,6956000.0
2005-11-09 14:30:00,3.02,3.04,3.0,3.01,7266000.0,2.389,2.4048,2.3732,2.3811,7266000.0
2005-11-09 15:00:00,3.01,3.03,2.99,3.0,6308000.0,2.3811,2.3969,2.3653,2.3732,6308000.0
2005-11-09 15:30:00,3.0,3.01,2.99,3.0,8698000.0,2.3732,2.3811,2.3653,2.3732,8698000.0
2005-11-10 09:30:00,2.99,3.07,2.99,3.03,4842000.0,2.3653,2.4286,2.3653,2.3969,4842000.0
2005-11-10 10:00:00,3.03,3.08,3.02,3.07,3506000.0,2.3969,2.4365,2.389,2.4286,3506000.0
2005-11-10 10:30:00,3.07,3.07,3.04,3.04,2472000.0,2.4286,2.4286,2.4048,2.4048,2472000.0
2005-11-10 11:00:00,3.04,3.06,3.03,3.05,942000.0,2.4048,2.4207,2.3969,2.4127,942000.0
2005-11-10 11:30:00,3.05,3.08,3.04,3.08,2156000.0,2.4127,2.4365,2.4048,2.4365,2156000.0
2005-11-10 12:00:00,3.08,3.09,3.07,3.08,2480000.0,2.4365,2.4444,2.4286,2.4365,2480000.0
2005-11-10 12:30:00,3.08,3.1,3.08,3.09,2186000.0,2.4365,2.4523,2.4365,2.4444,2186000.0
2005-11-10 13:00:00,3.09,3.12,3.09,3.11,2584000.0,2.4444,2.4681,2.4444,2.4602,2584000.0
2005-11-10 13:30:00,3.11,3.14,3.07,3.14,2692000.0,2.4602,2.4839,2.4286,2.4839,2692000.0
2005-11-10 14:00:00,3.14,3.15,3.11,3.13,1806000.0,2.4839,2.4918,2.4602,2.476,1806000.0
2005-11-10 14:30:00,3.13,3.14,3.09,3.1,1928000.0,2.476,2.4839,2.4444,2.4523,1928000.0
2005-11-10 15:00:00,3.1,3.1,3.08,3.09,1888000.0,2.4523,2.4523,2.4365,2.4444,1888000.0
2005-11-10 15:30:00,3.09,3.1,3.08,3.09,3264000.0,2.4444,2.4523,2.4365,2.4444,3264000.0
2005-11-11 09:30:00,3.13,3.19,3.12,3.18,4254000.0,2.476,2.5235,2.4681,2.5156,4254000.0
2005-11-11 10:00:00,3.18,3.19,3.16,3.18,2294000.0,2.5156,2.5235,2.4998,2.5156,2294000.0
2005-11-11 10:30:00,3.18,3.19,3.17,3.18,1972000.0,2.5156,2.5235,2.5077,2.5156,1972000.0
2005-11-11 11:00:00,3.18,3.19,3.16,3.17,2026000.0,2.5156,2.5235,2.4998,2.5077,2026000.0
2005-11-11 11:30:00,3.17,3.17,3.16,3.16,1938000.0,2.5077,2.5077,2.4998,2.4998,1938000.0
2005-11-11 12:00:00,3.16,3.17,3.14,3.17,1690000.0,2.4998,2.5077,2.4839,2.5077,1690000.0
2005-11-11 12:30:00,3.17,3.17,3.15,3.16,362000.0,2.5077,2.5077,2.4918,2.4998,362000.0
2005-11-11 13:00:00,3.16,3.16,3.13,3.13,768000.0,2.4998,2.4998,2.476,2.476,768000.0
2005-11-11 13:30:00,3.13,3.15,3.13,3.14,828000.0,2.476,2.4918,2.476,2.4839,828000.0
2005-11-11 14:00:00,3.14,3.15,3.13,3.14,686000.0,2.4839,2.4918,2.476,2.4839,686000.0
2005-11-11 14:30:00,3.14,3.15,3.13,3.13,1534000.0,2.4839,2.4918,2.476,2.476,1534000.0
2005-11-11 15:00:00,3.13,3.14,3.1,3.11,2282000.0,2.476,2.4839,2.4523,2.4602,2282000.0
2005-11-11 15:30:00,3.11,3.13,3.1,3.11,1442000.0,2.4602,2.476,2.4523,2.4602,1442000.0
2005-11-14 09:30:00,3.1,3.15,3.1,3.14,1624000.0,2.4523,2.4918,2.4523,2.4839,1624000.0
2005-11-14 10:00:00,3.14,3.14,3.13,3.13,1518000.0,2.4839,2.4839,2.476,2.476,1518000.0
2005-11-14 10:30:00,3.13,3.13,3.11,3.11,1152000.0,2.476,2.476,2.4602,2.4602,1152000.0
2005-11-14 11:00:00,3.11,3.11,3.1,3.1,704000.0,2.4602,2.4602,2.4523,2.4523,704000.0
2005-11-14 11:30:00,3.1,3.1,3.05,3.07,1636000.0,2.4523,2.4523,2.4127,2.4286,1636000.0
2005-11-14 12:00:00,3.07,3.08,3.07,3.08,790000.0,2.4286,2.4365,2.4286,2.4365,790000.0
2005-11-14 12:30:00,3.08,3.08,3.07,3.07,228000.0,2.4365,2.4365,2.4286,2.4286,228000.0
2005-11-14 13:00:00,3.07,3.08,3.07,3.07,442000.0,2.4286,2.4365,2.4286,2.4286,442000.0
2005-11-14 13:30:00,3.07,3.07,3.05,3.07,764000.0,2.4286,2.4286,2.4127,2.4286,764000.0
2005-11-14 14:00:00,3.07,3.07,3.06,3.06,476000.0,2.4286,2.4286,2.4207,2.4207,476000.0
2005-11-14 14:30:00,3.06,3.07,3.05,3.06,830000.0,2.4207,2.4286,2.4127,2.4207,830000.0
2005-11-14 15:00:00,3.06,3.08,3.06,3.08,708000.0,2.4207,2.4365,2.4207,2.4365,708000.0
2005-11-14 15:30:00,3.08,3.08,3.07,3.07,1206000.0,2.4365,2.4365,2.4286,2.4286,1206000.0
2005-11-15 09:30:00,3.07,3.08,3.01,3.01,2446000.0,2.4286,2.4365,2.3811,2.3811,2446000.0
2005-11-15 10:00:00,3.01,3.04,3.01,3.02,1448000.0,2.3811,2.4048,2.3811,2.389,1448000.0
2005-11-15 10:30:00,3.02,3.04,3.02,3.03,618000.0,2.389,2.4048,2.389,2.3969,618000.0
2005-11-15 11:00:00,3.03,3.03,3.02,3.03,776000.0,2.3969,2.3969,2.389,2.3969,776000.0
2005-11-15 11:30:00,3.03,3.06,3.03,3.05,722000.0,2.3969,2.4207,2.3969,2.4127,722000.0
2005-11-15 12:00:00,3.05,3.06,3.03,3.04,762000.0,2.4127,2.4207,2.3969,2.4048,762000.0
2005-11-15 12:30:00,3.05,3.05,3.04,3.04,310000.0,2.4127,2.4127,2.4048,2.4048,310000.0
2005-11-15 13:00:00,3.05,3.05,3.03,3.03,834000.0,2.4127,2.4127,2.3969,2.3969,834000.0
2005-11-15 13:30:00,3.03,3.04,3.0,3.0,1470000.0,2.3969,2.4048,2.3732,2.3732,1470000.0
2005-11-15 14:00:00,3.0,3.02,2.94,2.95,6494000.0,2.3732,2.389,2.3257,2.3336,6494000.0
2005-11-15 14:30:00,2.95,2.95,2.9,2.9,6444000.0,2.3336,2.3336,2.2941,2.2941,6444000.0
2005-11-15 15:00:00,2.9,2.91,2.88,2.9,5576000.0,2.2941,2.302,2.2783,2.2941,5576000.0
2005-11-15 15:30:00,2.9,2.92,2.86,2.87,7824000.0,2.2941,2.3099,2.2624,2.2703,7824000.0
2005-11-16 09:30:00,2.9,2.91,2.87,2.89,3186000.0,2.2941,2.302,2.2703,2.2862,3186000.0
2005-11-16 10:00:00,2.89,2.94,2.89,2.93,3182000.0,2.2862,2.3257,2.2862,2.3178,3182000.0
2005-11-16 10:30:00,2.92,2.94,2.9,2.94,2318000.0,2.3099,2.3257,2.2941,2.3257,2318000.0
2005-11-16 11:00:00,2.94,2.95,2.92,2.95,2168000.0,2.3257,2.3336,2.3099,2.3336,2168000.0
2005-11-16 11:30:00,2.95,2.97,2.95,2.96,2082000.0,2.3336,2.3495,2.3336,2.3415,2082000.0
2005-11-16 12:00:00,2.96,2.96,2.93,2.95,1356000.0,2.3415,2.3415,2.3178,2.3336,1356000.0
2005-11-16 12:30:00,2.95,2.96,2.94,2.94,656000.0,2.3336,2.3415,2.3257,2.3257,656000.0
2005-11-16 13:00:00,2.94,2.95,2.88,2.95,896000.0,2.3257,2.3336,2.2783,2.3336,896000.0
2005-11-16 13:30:00,2.95,2.95,2.92,2.93,846000.0,2.3336,2.3336,2.3099,2.3178,846000.0
2005-11-16 14:00:00,2.93,2.95,2.92,2.92,826000.0,2.3178,2.3336,2.3099,2.3099,826000.0
2005-11-16 14:30:00,2.93,2.95,2.92,2.94,1308000.0,2.3178,2.3336,2.3099,2.3257,1308000.0
2005-11-16 15:00:00,2.94,2.96,2.94,2.96,1754000.0,2.3257,2.3415,2.3257,2.3415,1754000.0
2005-11-16 15:30:00,2.96,2.96,2.93,2.93,2350000.0,2.3415,2.3415,2.3178,2.3178,2350000.0
2005-11-17 09:30:00,2.97,3.03,2.96,3.02,3966000.0,2.3495,2.3969,2.3415,2.389,3966000.0
2005-11-17 10:00:00,3.02,3.02,3.0,3.0,1118000.0,2.389,2.389,2.3732,2.3732,1118000.0
2005-11-17 10:30:00,3.0,3.01,3.0,3.0,1250000.0,2.3732,2.3811,2.3732,2.3732,1250000.0
2005-11-17 11:00:00,3.0,3.03,3.0,3.02,1554000.0,2.3732,2.3969,2.3732,2.389,1554000.0
2005-11-17 11:30:00,3.02,3.05,3.01,3.03,2626000.0,2.389,2.4127,2.3811,2.3969,2626000.0
2005-11-17 12:00:00,3.03,3.05,3.03,3.04,748000.0,2.3969,2.4127,2.3969,2.4048,748000.0
2005-11-17 12:30:00,3.04,3.07,3.04,3.06,1522000.0,2.4048,2.4286,2.4048,2.4207,1522000.0
2005-11-17 13:00:00,3.07,3.07,3.03,3.05,1556000.0,2.4286,2.4286,2.3969,2.4127,1556000.0
2005-11-17 13:30:00,3.05,3.05,3.03,3.03,954000.0,2.4127,2.4127,2.3969,2.3969,954000.0
2005-11-17 14:00:00,3.03,3.05,3.03,3.04,940000.0,2.3969,2.4127,2.3969,2.4048,940000.0
2005-11-17 14:30:00,3.04,3.04,3.02,3.02,1046000.0,2.4048,2.4048,2.389,2.389,1046000.0
2005-11-17 15:00:00,3.02,3.03,3.0,3.01,1760000.0,2.389,2.3969,2.3732,2.3811,1760000.0
2005-11-17 15:30:00,3.01,3.03,3.0,3.03,3316000.0,2.3811,2.3969,2.3732,2.3969,3316000.0
2005-11-18 09:30:00,3.03,3.05,3.0,3.01,1342000.0,2.3969,2.4127,2.3732,2.3811,1342000.0
2005-11-18 10:00:00,3.01,3.03,3.0,3.01,1398000.0,2.3811,2.3969,2.3732,2.3811,1398000.0
2005-11-18 10:30:00,3.01,3.01,3.0,3.01,750000.0,2.3811,2.3811,2.3732,2.3811,750000.0
2005-11-18 11:00:00,3.01,3.03,3.01,3.02,570000.0,2.3811,2.3969,2.3811,2.389,570000.0
2005-11-18 11:30:00,3.02,3.02,3.01,3.02,536000.0,2.389,2.389,2.3811,2.389,536000.0
2005-11-18 12:00:00,3.03,3.04,3.02,3.03,780000.0,2.3969,2.4048,2.389,2.3969,780000.0
2005-11-18 12:30:00,3.02,3.03,3.01,3.02,860000.0,2.389,2.3969,2.3811,2.389,860000.0
2005-11-18 13:00:00,3.02,3.03,3.01,3.01,162000.0,2.389,2.3969,2.3811,2.3811,162000.0
2005-11-18 13:30:00,3.01,3.03,3.01,3.03,622000.0,2.3811,2.3969,2.3811,2.3969,622000.0
2005-11-18 14:00:00,3.02,3.03,3.01,3.02,708000.0,2.389,2.3969,2.3811,2.389,708000.0
2005-11-18 14:30:00,3.01,3.02,3.0,3.0,846000.0,2.3811,2.389,2.3732,2.3732,846000.0
2005-11-18 15:00:00,3.0,3.01,3.0,3.01,908000.0,2.3732,2.3811,2.3732,2.3811,908000.0
2005-11-18 15:30:00,3.0,3.02,3.0,3.0,2102000.0,2.3732,2.389,2.3732,2.3732,2102000.0
2005-11-21 09:30:00,3.05,3.05,3.0,3.0,2206000.0,2.4127,2.4127,2.3732,2.3732,2206000.0
2005-11-21 10:00:00,3.01,3.03,3.0,3.03,1376000.0,2.3811,2.3969,2.3732,2.3969,1376000.0
2005-11-21 10:30:00,3.03,3.05,3.02,3.03,1406000.0,2.3969,2.4127,2.389,2.3969,1406000.0
2005-11-21 11:00:00,3.04,3.06,3.03,3.04,1890000.0,2.4048,2.4207,2.3969,2.4048,1890000.0
2005-11-21 11:30:00,3.04,3.05,3.04,3.04,612000.0,2.4048,2.4127,2.4048,2.4048,612000.0
2005-11-21 12:00:00,3.04,3.06,3.04,3.06,1122000.0,2.4048,2.4207,2.4048,2.4207,1122000.0
2005-11-21 12:30:00,3.06,3.07,3.05,3.06,640000.0,2.4207,2.4286,2.4127,2.4207,640000.0
2005-11-21 13:00:00,3.06,3.06,3.05,3.06,358000.0,2.4207,2.4207,2.4127,2.4207,358000.0
2005-11-21 13:30:00,3.06,3.08,3.04,3.07,2252000.0,2.4207,2.4365,2.4048,2.4286,2252000.0
2005-11-21 14:00:00,3.07,3.09,3.05,3.06,1218000.0,2.4286,2.4444,2.4127,2.4207,1218000.0
2005-11-21 14:30:00,3.06,3.06,3.05,3.05,1264000.0,2.4207,2.4207,2.4127,2.4127,1264000.0
2005-11-21 15:00:00,3.05,3.06,3.04,3.05,968000.0,2.4127,2.4207,2.4048,2.4127,968000.0
2005-11-21 15:30:00,3.04,3.07,3.04,3.04,2082000.0,2.4048,2.4286,2.4048,2.4048,2082000.0
2005-11-22 09:30:00,3.03,3.04,3.01,3.02,948000.0,2.3969,2.4048,2.3811,2.389,948000.0
2005-11-22 10:00:00,3.02,3.04,3.01,3.04,930000.0,2.389,2.4048,2.3811,2.4048,930000.0
2005-11-22 10:30:00,3.04,3.05,3.02,3.03,1154000.0,2.4048,2.4127,2.389,2.3969,1154000.0
2005-11-22 11:00:00,3.02,3.05,3.02,3.05,1036000.0,2.389,2.4127,2.389,2.4127,1036000.0
2005-11-22 11:30:00,3.05,3.06,3.04,3.04,356000.0,2.4127,2.4207,2.4048,2.4048,356000.0
2005-11-22 12:00:00,3.04,3.04,3.04,3.04,310000.0,2.4048,2.4048,2.4048,2.4048,310000.0
2005-11-22 12:30:00,3.04,3.05,3.03,3.03,622000.0,2.4048,2.4127,2.3969,2.3969,622000.0
2005-11-22 13:00:00,3.03,3.04,3.02,3.03,472000.0,2.3969,2.4048,2.389,2.3969,472000.0
2005-11-22 13:30:00,3.04,3.04,3.03,3.03,346000.0,2.4048,2.4048,2.3969,2.3969,346000.0
2005-11-22 14:00:00,3.04,3.05,3.02,3.03,1468000.0,2.4048,2.4127,2.389,2.3969,1468000.0
2005-11-22 14:30:00,3.03,3.04,3.03,3.03,1200000.0,2.3969,2.4048,2.3969,2.3969,1200000.0
2005-11-22 15:00:00,3.04,3.05,3.01,3.03,1522000.0,2.4048,2.4127,2.3811,2.3969,1522000.0
2005-11-22 15:30:00,3.03,3.04,3.02,3.04,1590000.0,2.3969,2.4048,2.389,2.4048,1590000.0
2005-11-23 09:30:00,3.03,3.08,3.02,3.06,942000.0,2.3969,2.4365,2.389,2.4207,942000.0
2005-11-23 10:00:00,3.06,3.1,3.06,3.06,2158000.0,2.4207,2.4523,2.4207,2.4207,2158000.0
2005-11-23 10:30:00,3.07,3.08,3.05,3.06,1312000.0,2.4286,2.4365,2.4127,2.4207,1312000.0
2005-11-23 11:00:00,3.06,3.07,3.05,3.05,994000.0,2.4207,2.4286,2.4127,2.4127,994000.0
2005-11-23 11:30:00,3.05,3.06,3.05,3.05,938000.0,2.4127,2.4207,2.4127,2.4127,938000.0
2005-11-23 12:00:00,3.05,3.05,3.04,3.05,330000.0,2.4127,2.4127,2.4048,2.4127,330000.0
2005-11-23 12:30:00,3.05,3.05,3.04,3.05,444000.0,2.4127,2.4127,2.4048,2.4127,444000.0
2005-11-23 13:00:00,3.04,3.06,3.04,3.05,252000.0,2.4048,2.4207,2.4048,2.4127,252000.0
2005-11-23 13:30:00,3.05,3.05,3.04,3.04,596000.0,2.4127,2.4127,2.4048,2.4048,596000.0
2005-11-23 14:00:00,3.04,3.05,3.04,3.05,524000.0,2.4048,2.4127,2.4048,2.4127,524000.0
2005-11-23 14:30:00,3.05,3.05,3.04,3.04,372000.0,2.4127,2.4127,2.4048,2.4048,372000.0
2005-11-23 15:00:00,3.04,3.04,3.03,3.03,898000.0,2.4048,2.4048,2.3969,2.3969,898000.0
2005-11-23 15:30:00,3.03,3.04,3.02,3.04,1064000.0,2.3969,2.4048,2.389,2.4048,1064000.0
2005-11-25 09:30:00,3.08,3.09,3.06,3.08,1282000.0,2.4365,2.4444,2.4207,2.4365,1282000.0
2005-11-25 10:00:00,3.08,3.1,3.05,3.07,1132000.0,2.4365,2.4523,2.4127,2.4286,1132000.0
2005-11-25 10:30:00,3.07,3.07,3.05,3.06,948000.0,2.4286,2.4286,2.4127,2.4207,948000.0
2005-11-25 11:00:00,3.06,3.08,3.06,3.07,336000.0,2.4207,2.4365,2.4207,2.4286,336000.0
2005-11-25 11:30:00,3.07,3.08,3.07,3.07,342000.0,2.4286,2.4365,2.4286,2.4286,342000.0
2005-11-25 12:00:00,3.07,3.08,3.07,3.07,710000.0,2.4286,2.4365,2.4286,2.4286,710000.0
2005-11-25 12:30:00,3.07,3.08,3.05,3.05,1384000.0,2.4286,2.4365,2.4127,2.4127,1384000.0
2005-11-25 13:00:00,3.05,3.05,3.05,3.05,40000.0,2.4127,2.4127,2.4127,2.4127,40000.0
2005-11-25 13:30:00,3.05,3.05,3.05,3.05,0.0,2.4127,2.4127,2.4127,2.4127,0.0
2005-11-25 14:00:00,3.05,3.05,3.05,3.05,0.0,2.4127,2.4127,2.4127,2.4127,0.0
2005-11-25 14:30:00,3.05,3.05,3.05,3.05,0.0,2.4127,2.4127,2.4127,2.4127,0.0
2005-11-25 15:00:00,3.05,3.05,3.05,3.05,0.0,2.4127,2.4127,2.4127,2.4127,0.0
2005-11-28 09:30:00,3.03,3.03,2.81,2.93,15422000.0,2.3969,2.3969,2.2229,2.3178,15422000.0
2005-11-28 10:00:00,2.93,2.93,2.86,2.86,6612000.0,2.3178,2.3178,2.2624,2.2624,6612000.0
2005-11-28 10:30:00,2.86,2.9,2.86,2.9,3430000.0,2.2624,2.2941,2.2624,2.2941,3430000.0
2005-11-28 11:00:00,2.9,2.9,2.89,2.89,3644000.0,2.2941,2.2941,2.2862,2.2862,3644000.0
2005-11-28 11:30:00,2.89,2.91,2.88,2.89,2216000.0,2.2862,2.302,2.2783,2.2862,2216000.0
2005-11-28 12:00:00,2.89,2.9,2.88,2.89,1886000.0,2.2862,2.2941,2.2783,2.2862,1886000.0
2005-11-28 12:30:00,2.89,2.9,2.89,2.89,2064000.0,2.2862,2.2941,2.2862,2.2862,2064000.0
2005-11-28 13:00:00,2.89,2.91,2.89,2.91,1980000.0,2.2862,2.302,2.2862,2.302,1980000.0
2005-11-28 13:30:00,2.9,2.93,2.9,2.93,1148000.0,2.2941,2.3178,2.2941,2.3178,1148000.0
2005-11-28 14:00:00,2.93,2.94,2.92,2.94,1570000.0,2.3178,2.3257,2.3099,2.3257,1570000.0
2005-11-28 14:30:00,2.94,2.94,2.92,2.92,1592000.0,2.3257,2.3257,2.3099,2.3099,1592000.0
2005-11-28 15:00:00,2.93,2.93,2.9,2.9,1978000.0,2.3178,2.3178,2.2941,2.2941,1978000.0
2005-11-28 15:30:00,2.9,2.94,2.9,2.93,2432000.0,2.2941,2.3257,2.2941,2.3178,2432000.0
2005-11-29 09:30:00,2.95,2.95,2.9,2.94,3036000.0,2.3336,2.3336,2.2941,2.3257,3036000.0
2005-11-29 10:00:00,2.95,2.96,2.94,2.94,3160000.0,2.3336,2.3415,2.3257,2.3257,3160000.0
2005-11-29 10:30:00,2.94,2.95,2.94,2.94,1956000.0,2.3257,2.3336,2.3257,2.3257,1956000.0
2005-11-29 11:00:00,2.94,2.94,2.92,2.93,1924000.0,2.3257,2.3257,2.3099,2.3178,1924000.0
2005-11-29 11:30:00,2.93,2.93,2.92,2.92,982000.0,2.3178,2.3178,2.3099,2.3099,982000.0
2005-11-29 12:00:00,2.92,2.92,2.91,2.92,1226000.0,2.3099,2.3099,2.302,2.3099,1226000.0
2005-11-29 12:30:00,2.92,2.92,2.88,2.89,1816000.0,2.3099,2.3099,2.2783,2.2862,1816000.0
2005-11-29 13:00:00,2.89,2.89,2.86,2.87,1566000.0,2.2862,2.2862,2.2624,2.2703,1566000.0
2005-11-29 13:30:00,2.87,2.88,2.86,2.88,1398000.0,2.2703,2.2783,2.2624,2.2783,1398000.0
2005-11-29 14:00:00,2.88,2.88,2.85,2.85,1480000.0,2.2783,2.2783,2.2545,2.2545,1480000.0
2005-11-29 14:30:00,2.85,2.88,2.85,2.88,2078000.0,2.2545,2.2783,2.2545,2.2783,2078000.0
2005-11-29 15:00:00,2.88,2.88,2.85,2.88,2494000.0,2.2783,2.2783,2.2545,2.2783,2494000.0
2005-11-29 15:30:00,2.88,2.89,2.86,2.87,4362000.0,2.2783,2.2862,2.2624,2.2703,4362000.0
2005-11-30 09:30:00,2.87,2.87,2.77,2.77,5546000.0,2.2703,2.2703,2.1912,2.1912,5546000.0
2005-11-30 10:00:00,2.77,2.81,2.76,2.8,4298000.0,2.1912,2.2229,2.1833,2.215,4298000.0
2005-11-30 10:30:00,2.8,2.81,2.8,2.81,2600000.0,2.215,2.2229,2.215,2.2229,2600000.0
2005-11-30 11:00:00,2.81,2.81,2.8,2.8,1840000.0,2.2229,2.2229,2.215,2.215,1840000.0
2005-11-30 11:30:00,2.8,2.8,2.79,2.79,1970000.0,2.215,2.215,2.2071,2.2071,1970000.0
2005-11-30 12:00:00,2.79,2.8,2.79,2.8,846000.0,2.2071,2.215,2.2071,2.215,846000.0
2005-11-30 12:30:00,2.8,2.81,2.79,2.8,834000.0,2.215,2.2229,2.2071,2.215,834000.0
2005-11-30 13:00:00,2.8,2.81,2.8,2.81,2122000.0,2.215,2.2229,2.215,2.2229,2122000.0
2005-11-30 13:30:00,2.81,2.82,2.81,2.82,1220000.0,2.2229,2.2308,2.2229,2.2308,1220000.0
2005-11-30 14:00:00,2.82,2.86,2.82,2.85,4322000.0,2.2308,2.2624,2.2308,2.2545,4322000.0
2005-11-30 14:30:00,2.85,2.87,2.82,2.86,3264000.0,2.2545,2.2703,2.2308,2.2624,3264000.0
2005-11-30 15:00:00,2.86,2.87,2.84,2.86,2766000.0,2.2624,2.2703,2.2466,2.2624,2766000.0
2005-11-30 15:30:00,2.86,2.86,2.85,2.85,3702000.0,2.2624,2.2624,2.2545,2.2545,3702000.0
2005-12-01 09:30:00,2.88,2.92,2.87,2.91,2434000.0,2.2783,2.3099,2.2703,2.302,2434000.0
2005-12-01 10:00:00,2.91,2.92,2.9,2.91,1286000.0,2.302,2.3099,2.2941,2.302,1286000.0
2005-12-01 10:30:00,2.91,2.94,2.91,2.93,2070000.0,2.302,2.3257,2.302,2.3178,2070000.0
2005-12-01 11:00:00,2.93,2.94,2.92,2.92,1620000.0,2.3178,2.3257,2.3099,2.3099,1620000.0
2005-12-01 11:30:00,2.92,2.93,2.91,2.91,960000.0,2.3099,2.3178,2.302,2.302,960000.0
2005-12-01 12:00:00,2.91,2.94,2.91,2.94,746000.0,2.302,2.3257,2.302,2.3257,746000.0
2005-12-01 12:30:00,2.94,2.96,2.94,2.95,978000.0,2.3257,2.3415,2.3257,2.3336,978000.0
2005-12-01 13:00:00,2.95,2.96,2.94,2.96,766000.0,2.3336,2.3415,2.3257,2.3415,766000.0
2005-12-01 13:30:00,2.96,2.96,2.94,2.95,646000.0,2.3415,2.3415,2.3257,2.3336,646000.0
2005-12-01 14:00:00,2.95,2.95,2.9,2.94,414000.0,2.3336,2.3336,2.2941,2.3257,414000.0
2005-12-01 14:30:00,2.94,2.94,2.93,2.94,808000.0,2.3257,2.3257,2.3178,2.3257,808000.0
2005-12-01 15:00:00,2.94,2.94,2.93,2.93,374000.0,2.3257,2.3257,2.3178,2.3178,374000.0
2005-12-01 15:30:00,2.93,2.94,2.9,2.9,2034000.0,2.3178,2.3257,2.2941,2.2941,2034000.0
2005-12-02 09:30:00,2.91,2.99,2.91,2.93,2036000.0,2.302,2.3653,2.302,2.3178,2036000.0
2005-12-02 10:00:00,2.93,2.96,2.93,2.96,1242000.0,2.3178,2.3415,2.3178,2.3415,1242000.0
2005-12-02 10:30:00,2.96,2.97,2.95,2.96,908000.0,2.3415,2.3495,2.3336,2.3415,908000.0
2005-12-02 11:00:00,2.96,2.97,2.94,2.95,698000.0,2.3415,2.3495,2.3257,2.3336,698000.0
2005-12-02 11:30:00,2.95,2.96,2.94,2.94,962000.0,2.3336,2.3415,2.3257,2.3257,962000.0
2005-12-02 12:00:00,2.94,2.95,2.94,2.94,520000.0,2.3257,2.3336,2.3257,2.3257,520000.0
2005-12-02 12:30:00,2.94,2.95,2.93,2.94,660000.0,2.3257,2.3336,2.3178,2.3257,660000.0
2005-12-02 13:00:00,2.94,2.96,2.94,2.95,426000.0,2.3257,2.3415,2.3257,2.3336,426000.0
2005-12-02 13:30:00,2.95,2.95,2.94,2.95,532000.0,2.3336,2.3336,2.3257,2.3336,532000.0
2005-12-02 14:00:00,2.95,2.96,2.94,2.95,620000.0,2.3336,2.3415,2.3257,2.3336,620000.0
2005-12-02 14:30:00,2.95,2.95,2.94,2.94,762000.0,2.3336,2.3336,2.3257,2.3257,762000.0
2005-12-02 15:00:00,2.94,2.95,2.93,2.95,1272000.0,2.3257,2.3336,2.3178,2.3336,1272000.0
2005-12-02 15:30:00,2.95,2.96,2.9,2.95,3558000.0,2.3336,2.3415,2.2941,2.3336,3558000.0
2005-12-05 09:30:00,2.93,2.94,2.9,2.91,958000.0,2.3178,2.3257,2.2941,2.302,958000.0
2005-12-05 10:00:00,2.91,2.92,2.88,2.88,1358000.0,2.302,2.3099,2.2783,2.2783,1358000.0
2005-12-05 10:30:00,2.88,2.9,2.88,2.89,674000.0,2.2783,2.2941,2.2783,2.2862,674000.0
2005-12-05 11:00:00,2.89,2.9,2.89,2.89,458000.0,2.2862,2.2941,2.2862,2.2862,458000.0
2005-12-05 11:30:00,2.89,2.89,2.88,2.88,278000.0,2.2862,2.2862,2.2783,2.2783,278000.0
2005-12-05 12:00:00,2.89,2.89,2.88,2.88,310000.0,2.2862,2.2862,2.2783,2.2783,310000.0
2005-12-05 12:30:00,2.88,2.89,2.88,2.88,446000.0,2.2783,2.2862,2.2783,2.2783,446000.0
2005-12-05 13:00:00,2.88,2.89,2.88,2.88,714000.0,2.2783,2.2862,2.2783,2.2783,714000.0
2005-12-05 13:30:00,2.88,2.88,2.85,2.85,778000.0,2.2783,2.2783,2.2545,2.2545,778000.0
2005-12-05 14:00:00,2.85,2.86,2.85,2.86,630000.0,2.2545,2.2624,2.2545,2.2624,630000.0
2005-12-05 14:30:00,2.86,2.87,2.86,2.87,1078000.0,2.2624,2.2703,2.2624,2.2703,1078000.0
2005-12-05 15:00:00,2.87,2.87,2.85,2.86,1468000.0,2.2703,2.2703,2.2545,2.2624,1468000.0
2005-12-05 15:30:00,2.86,2.86,2.85,2.86,2668000.0,2.2624,2.2624,2.2545,2.2624,2668000.0
2005-12-06 09:30:00,2.87,2.89,2.85,2.86,872000.0,2.2703,2.2862,2.2545,2.2624,872000.0
2005-12-06 10:00:00,2.86,2.88,2.84,2.88,830000.0,2.2624,2.2783,2.2466,2.2783,830000.0
2005-12-06 10:30:00,2.87,2.9,2.87,2.88,1138000.0,2.2703,2.2941,2.2703,2.2783,1138000.0
2005-12-06 11:00:00,2.88,2.89,2.87,2.88,836000.0,2.2783,2.2862,2.2703,2.2783,836000.0
2005-12-06 11:30:00,2.88,2.88,2.87,2.88,578000.0,2.2783,2.2783,2.2703,2.2783,578000.0
2005-12-06 12:00:00,2.88,2.88,2.87,2.88,544000.0,2.2783,2.2783,2.2703,2.2783,544000.0
2005-12-06 12:30:00,2.88,2.88,2.87,2.88,744000.0,2.2783,2.2783,2.2703,2.2783,744000.0
2005-12-06 13:00:00,2.88,2.88,2.87,2.88,878000.0,2.2783,2.2783,2.2703,2.2783,878000.0
2005-12-06 13:30:00,2.88,2.88,2.87,2.88,666000.0,2.2783,2.2783,2.2703,2.2783,666000.0
2005-12-06 14:00:00,2.88,2.88,2.87,2.88,714000.0,2.2783,2.2783,2.2703,2.2783,714000.0
2005-12-06 14:30:00,2.88,2.88,2.86,2.86,980000.0,2.2783,2.2783,2.2624,2.2624,980000.0
2005-12-06 15:00:00,2.86,2.87,2.85,2.86,720000.0,2.2624,2.2703,2.2545,2.2624,720000.0
2005-12-06 15:30:00,2.85,2.86,2.81,2.84,1688000.0,2.2545,2.2624,2.2229,2.2466,1688000.0
2005-12-07 09:30:00,2.84,2.85,2.83,2.84,576000.0,2.2466,2.2545,2.2387,2.2466,576000.0
2005-12-07 10:00:00,2.84,2.86,2.83,2.83,934000.0,2.2466,2.2624,2.2387,2.2387,934000.0
2005-12-07 10:30:00,2.83,2.84,2.79,2.8,1614000.0,2.2387,2.2466,2.2071,2.215,1614000.0
2005-12-07 11:00:00,2.8,2.82,2.8,2.82,628000.0,2.215,2.2308,2.215,2.2308,628000.0
2005-12-07 11:30:00,2.82,2.82,2.81,2.81,138000.0,2.2308,2.2308,2.2229,2.2229,138000.0
2005-12-07 12:00:00,2.81,2.82,2.8,2.81,336000.0,2.2229,2.2308,2.215,2.2229,336000.0
2005-12-07 12:30:00,2.82,2.85,2.81,2.84,568000.0,2.2308,2.2545,2.2229,2.2466,568000.0
2005-12-07 13:00:00,2.84,2.84,2.81,2.82,560000.0,2.2466,2.2466,2.2229,2.2308,560000.0
2005-12-07 13:30:00,2.82,2.83,2.81,2.82,342000.0,2.2308,2.2387,2.2229,2.2308,342000.0
2005-12-07 14:00:00,2.82,2.84,2.81,2.83,274000.0,2.2308,2.2466,2.2229,2.2387,274000.0
2005-12-07 14:30:00,2.83,2.85,2.83,2.83,824000.0,2.2387,2.2545,2.2387,2.2387,824000.0
2005-12-07 15:00:00,2.83,2.85,2.82,2.84,484000.0,2.2387,2.2545,2.2308,2.2466,484000.0
2005-12-07 15:30:00,2.84,2.85,2.83,2.84,1180000.0,2.2466,2.2545,2.2387,2.2466,1180000.0
2005-12-08 09:30:00,2.91,2.92,2.89,2.91,3656000.0,2.302,2.3099,2.2862,2.302,3656000.0
2005-12-08 10:00:00,2.9,2.91,2.89,2.89,1136000.0,2.2941,2.302,2.2862,2.2862,1136000.0
2005-12-08 10:30:00,2.89,2.9,2.89,2.89,714000.0,2.2862,2.2941,2.2862,2.2862,714000.0
2005-12-08 11:00:00,2.9,2.9,2.88,2.88,550000.0,2.2941,2.2941,2.2783,2.2783,550000.0
2005-12-08 11:30:00,2.88,2.89,2.87,2.88,842000.0,2.2783,2.2862,2.2703,2.2783,842000.0
2005-12-08 12:00:00,2.88,2.9,2.88,2.89,766000.0,2.2783,2.2941,2.2783,2.2862,766000.0
2005-12-08 12:30:00,2.88,2.89,2.87,2.87,722000.0,2.2783,2.2862,2.2703,2.2703,722000.0
2005-12-08 13:00:00,2.87,2.89,2.87,2.87,554000.0,2.2703,2.2862,2.2703,2.2703,554000.0
2005-12-08 13:30:00,2.87,2.88,2.87,2.87,208000.0,2.2703,2.2783,2.2703,2.2703,208000.0
2005-12-08 14:00:00,2.87,2.88,2.87,2.87,692000.0,2.2703,2.2783,2.2703,2.2703,692000.0
2005-12-08 14:30:00,2.87,2.88,2.87,2.87,482000.0,2.2703,2.2783,2.2703,2.2703,482000.0
2005-12-08 15:00:00,2.87,2.88,2.85,2.87,1214000.0,2.2703,2.2783,2.2545,2.2703,1214000.0
2005-12-08 15:30:00,2.87,2.89,2.87,2.88,1408000.0,2.2703,2.2862,2.2703,2.2783,1408000.0
2005-12-09 09:30:00,2.88,2.9,2.87,2.9,1090000.0,2.2783,2.2941,2.2703,2.2941,1090000.0
2005-12-09 10:00:00,2.9,2.94,2.88,2.92,1690000.0,2.2941,2.3257,2.2783,2.3099,1690000.0
2005-12-09 10:30:00,2.92,2.92,2.89,2.9,754000.0,2.3099,2.3099,2.2862,2.2941,754000.0
2005-12-09 11:00:00,2.9,2.92,2.89,2.9,432000.0,2.2941,2.3099,2.2862,2.2941,432000.0
2005-12-09 11:30:00,2.9,2.91,2.89,2.89,454000.0,2.2941,2.302,2.2862,2.2862,454000.0
2005-12-09 12:00:00,2.89,2.91,2.89,2.9,674000.0,2.2862,2.302,2.2862,2.2941,674000.0
2005-12-09 12:30:00,2.9,2.91,2.89,2.89,390000.0,2.2941,2.302,2.2862,2.2862,390000.0
2005-12-09 13:00:00,2.89,2.91,2.89,2.91,244000.0,2.2862,2.302,2.2862,2.302,244000.0
2005-12-09 13:30:00,2.91,2.91,2.89,2.89,340000.0,2.302,2.302,2.2862,2.2862,340000.0
2005-12-09 14:00:00,2.89,2.91,2.89,2.91,208000.0,2.2862,2.302,2.2862,2.302,208000.0
2005-12-09 14:30:00,2.91,2.91,2.89,2.89,970000.0,2.302,2.302,2.2862,2.2862,970000.0
2005-12-09 15:00:00,2.89,2.91,2.89,2.91,716000.0,2.2862,2.302,2.2862,2.302,716000.0
2005-12-09 15:30:00,2.91,2.91,2.9,2.9,1122000.0,2.302,2.302,2.2941,2.2941,1122000.0
2005-12-12 09:30:00,2.9,2.93,2.89,2.92,1478000.0,2.2941,2.3178,2.2862,2.3099,1478000.0
2005-12-12 10:00:00,2.91,2.94,2.91,2.93,928000.0,2.302,2.3257,2.302,2.3178,928000.0
2005-12-12 10:30:00,2.93,2.94,2.92,2.92,598000.0,2.3178,2.3257,2.3099,2.3099,598000.0
2005-12-12 11:00:00,2.92,2.93,2.92,2.92,304000.0,2.3099,2.3178,2.3099,2.3099,304000.0
2005-12-12 11:30:00,2.92,2.93,2.91,2.92,354000.0,2.3099,2.3178,2.302,2.3099,354000.0
2005-12-12 12:00:00,2.92,2.93,2.91,2.93,976000.0,2.3099,2.3178,2.302,2.3178,976000.0
2005-12-12 12:30:00,2.93,2.93,2.91,2.92,578000.0,2.3178,2.3178,2.302,2.3099,578000.0
2005-12-12 13:00:00,2.92,2.92,2.91,2.91,282000.0,2.3099,2.3099,2.302,2.302,282000.0
2005-12-12 13:30:00,2.91,2.92,2.91,2.91,974000.0,2.302,2.3099,2.302,2.302,974000.0
2005-12-12 14:00:00,2.91,2.92,2.9,2.91,1102000.0,2.302,2.3099,2.2941,2.302,1102000.0
2005-12-12 14:30:00,2.91,2.92,2.9,2.92,1140000.0,2.302,2.3099,2.2941,2.3099,1140000.0
2005-12-12 15:00:00,2.92,2.92,2.9,2.91,396000.0,2.3099,2.3099,2.2941,2.302,396000.0
2005-12-12 15:30:00,2.91,2.91,2.9,2.9,1220000.0,2.302,2.302,2.2941,2.2941,1220000.0
2005-12-13 09:30:00,2.91,2.91,2.88,2.89,876000.0,2.302,2.302,2.2783,2.2862,876000.0
2005-12-13 10:00:00,2.89,2.89,2.88,2.88,568000.0,2.2862,2.2862,2.2783,2.2783,568000.0
2005-12-13 10:30:00,2.88,2.89,2.87,2.87,534000.0,2.2783,2.2862,2.2703,2.2703,534000.0
2005-12-13 11:00:00,2.88,2.89,2.87,2.87,686000.0,2.2783,2.2862,2.2703,2.2703,686000.0
2005-12-13 11:30:00,2.88,2.88,2.86,2.86,1680000.0,2.2783,2.2783,2.2624,2.2624,1680000.0
2005-12-13 12:00:00,2.86,2.87,2.85,2.85,608000.0,2.2624,2.2703,2.2545,2.2545,608000.0
2005-12-13 12:30:00,2.85,2.86,2.84,2.85,746000.0,2.2545,2.2624,2.2466,2.2545,746000.0
2005-12-13 13:00:00,2.84,2.85,2.84,2.84,652000.0,2.2466,2.2545,2.2466,2.2466,652000.0
2005-12-13 13:30:00,2.84,2.85,2.83,2.84,872000.0,2.2466,2.2545,2.2387,2.2466,872000.0
2005-12-13 14:00:00,2.84,2.85,2.83,2.84,946000.0,2.2466,2.2545,2.2387,2.2466,946000.0
2005-12-13 14:30:00,2.84,2.86,2.83,2.86,898000.0,2.2466,2.2624,2.2387,2.2624,898000.0
2005-12-13 15:00:00,2.86,2.87,2.85,2.86,930000.0,2.2624,2.2703,2.2545,2.2624,930000.0
2005-12-13 15:30:00,2.86,2.87,2.85,2.87,808000.0,2.2624,2.2703,2.2545,2.2703,808000.0
2005-12-14 09:30:00,2.85,2.86,2.84,2.85,986000.0,2.2545,2.2624,2.2466,2.2545,986000.0
2005-12-14 10:00:00,2.86,2.86,2.84,2.84,708000.0,2.2624,2.2624,2.2466,2.2466,708000.0
2005-12-14 10:30:00,2.84,2.84,2.84,2.84,638000.0,2.2466,2.2466,2.2466,2.2466,638000.0
2005-12-14 11:00:00,2.84,2.84,2.82,2.83,704000.0,2.2466,2.2466,2.2308,2.2387,704000.0
2005-12-14 11:30:00,2.83,2.84,2.83,2.83,408000.0,2.2387,2.2466,2.2387,2.2387,408000.0
2005-12-14 12:00:00,2.83,2.83,2.83,2.83,132000.0,2.2387,2.2387,2.2387,2.2387,132000.0
2005-12-14 12:30:00,2.83,2.83,2.82,2.83,264000.0,2.2387,2.2387,2.2308,2.2387,264000.0
2005-12-14 13:00:00,2.83,2.84,2.83,2.84,294000.0,2.2387,2.2466,2.2387,2.2466,294000.0
2005-12-14 13:30:00,2.84,2.85,2.84,2.84,400000.0,2.2466,2.2545,2.2466,2.2466,400000.0
2005-12-14 14:00:00,2.84,2.85,2.83,2.84,594000.0,2.2466,2.2545,2.2387,2.2466,594000.0
2005-12-14 14:30:00,2.84,2.84,2.83,2.83,418000.0,2.2466,2.2466,2.2387,2.2387,418000.0
2005-12-14 15:00:00,2.83,2.84,2.83,2.84,380000.0,2.2387,2.2466,2.2387,2.2466,380000.0
2005-12-14 15:30:00,2.84,2.86,2.84,2.85,884000.0,2.2466,2.2624,2.2466,2.2545,884000.0
2005-12-15 09:30:00,2.85,2.85,2.83,2.84,788000.0,2.2545,2.2545,2.2387,2.2466,788000.0
2005-12-15 10:00:00,2.84,2.84,2.82,2.84,1124000.0,2.2466,2.2466,2.2308,2.2466,1124000.0
2005-12-15 10:30:00,2.84,2.84,2.82,2.82,524000.0,2.2466,2.2466,2.2308,2.2308,524000.0
2005-12-15 11:00:00,2.82,2.84,2.82,2.83,974000.0,2.2308,2.2466,2.2308,2.2387,974000.0
2005-12-15 11:30:00,2.83,2.83,2.82,2.83,410000.0,2.2387,2.2387,2.2308,2.2387,410000.0
2005-12-15 12:00:00,2.83,2.83,2.82,2.83,624000.0,2.2387,2.2387,2.2308,2.2387,624000.0
2005-12-15 12:30:00,2.83,2.83,2.81,2.82,554000.0,2.2387,2.2387,2.2229,2.2308,554000.0
2005-12-15 13:00:00,2.82,2.83,2.82,2.82,392000.0,2.2308,2.2387,2.2308,2.2308,392000.0
2005-12-15 13:30:00,2.82,2.83,2.82,2.82,288000.0,2.2308,2.2387,2.2308,2.2308,288000.0
2005-12-15 14:00:00,2.82,2.82,2.82,2.82,242000.0,2.2308,2.2308,2.2308,2.2308,242000.0
2005-12-15 14:30:00,2.82,2.82,2.82,2.82,984000.0,2.2308,2.2308,2.2308,2.2308,984000.0
2005-12-15 15:00:00,2.82,2.82,2.81,2.82,1220000.0,2.2308,2.2308,2.2229,2.2308,1220000.0
2005-12-15 15:30:00,2.81,2.82,2.81,2.81,1438000.0,2.2229,2.2308,2.2229,2.2229,1438000.0
2005-12-16 09:30:00,2.83,2.83,2.81,2.82,518000.0,2.2387,2.2387,2.2229,2.2308,518000.0
2005-12-16 10:00:00,2.82,2.83,2.81,2.82,916000.0,2.2308,2.2387,2.2229,2.2308,916000.0
2005-12-16 10:30:00,2.82,2.85,2.82,2.85,812000.0,2.2308,2.2545,2.2308,2.2545,812000.0
2005-12-16 11:00:00,2.85,2.85,2.84,2.85,430000.0,2.2545,2.2545,2.2466,2.2545,430000.0
2005-12-16 11:30:00,2.85,2.85,2.84,2.84,734000.0,2.2545,2.2545,2.2466,2.2466,734000.0
2005-12-16 12:00:00,2.85,2.85,2.84,2.85,396000.0,2.2545,2.2545,2.2466,2.2545,396000.0
2005-12-16 12:30:00,2.85,2.88,2.85,2.88,852000.0,2.2545,2.2783,2.2545,2.2783,852000.0
2005-12-16 13:00:00,2.88,2.91,2.88,2.91,860000.0,2.2783,2.302,2.2783,2.302,860000.0
2005-12-16 13:30:00,2.9,2.93,2.88,2.88,1026000.0,2.2941,2.3178,2.2783,2.2783,1026000.0
2005-12-16 14:00:00,2.88,2.89,2.87,2.88,676000.0,2.2783,2.2862,2.2703,2.2783,676000.0
2005-12-16 14:30:00,2.88,2.88,2.87,2.87,458000.0,2.2783,2.2783,2.2703,2.2703,458000.0
2005-12-16 15:00:00,2.87,2.89,2.87,2.88,710000.0,2.2703,2.2862,2.2703,2.2783,710000.0
2005-12-16 15:30:00,2.88,2.89,2.86,2.86,2710000.0,2.2783,2.2862,2.2624,2.2624,2710000.0
2005-12-19 09:30:00,2.9,2.95,2.89,2.93,3082000.0,2.2941,2.3336,2.2862,2.3178,3082000.0
2005-12-19 10:00:00,2.93,2.96,2.93,2.93,1726000.0,2.3178,2.3415,2.3178,2.3178,1726000.0
2005-12-19 10:30:00,2.93,2.94,2.92,2.93,1288000.0,2.3178,2.3257,2.3099,2.3178,1288000.0
2005-12-19 11:00:00,2.93,2.95,2.93,2.94,1352000.0,2.3178,2.3336,2.3178,2.3257,1352000.0
2005-12-19 11:30:00,2.94,2.95,2.94,2.94,1468000.0,2.3257,2.3336,2.3257,2.3257,1468000.0
2005-12-19 12:00:00,2.94,2.94,2.91,2.92,620000.0,2.3257,2.3257,2.302,2.3099,620000.0
2005-12-19 12:30:00,2.92,2.92,2.89,2.91,576000.0,2.3099,2.3099,2.2862,2.302,576000.0
2005-12-19 13:00:00,2.91,2.92,2.9,2.92,490000.0,2.302,2.3099,2.2941,2.3099,490000.0
2005-12-19 13:30:00,2.92,2.93,2.89,2.9,1180000.0,2.3099,2.3178,2.2862,2.2941,1180000.0
2005-12-19 14:00:00,2.9,2.91,2.88,2.89,1484000.0,2.2941,2.302,2.2783,2.2862,1484000.0
2005-12-19 14:30:00,2.89,2.92,2.89,2.9,804000.0,2.2862,2.3099,2.2862,2.2941,804000.0
2005-12-19 15:00:00,2.9,2.91,2.88,2.9,1284000.0,2.2941,2.302,2.2783,2.2941,1284000.0
2005-12-19 15:30:00,2.89,2.9,2.88,2.88,1516000.0,2.2862,2.2941,2.2783,2.2783,1516000.0
2005-12-20 09:30:00,2.88,2.91,2.88,2.89,624000.0,2.2783,2.302,2.2783,2.2862,624000.0
2005-12-20 10:00:00,2.89,2.89,2.87,2.88,604000.0,2.2862,2.2862,2.2703,2.2783,604000.0
2005-12-20 10:30:00,2.88,2.9,2.87,2.87,382000.0,2.2783,2.2941,2.2703,2.2703,382000.0
2005-12-20 11:00:00,2.87,2.88,2.87,2.88,390000.0,2.2703,2.2783,2.2703,2.2783,390000.0
2005-12-20 11:30:00,2.88,2.88,2.86,2.86,406000.0,2.2783,2.2783,2.2624,2.2624,406000.0
2005-12-20 12:00:00,2.86,2.88,2.86,2.86,696000.0,2.2624,2.2783,2.2624,2.2624,696000.0
2005-12-20 12:30:00,2.86,2.87,2.85,2.86,664000.0,2.2624,2.2703,2.2545,2.2624,664000.0
2005-12-20 13:00:00,2.86,2.87,2.85,2.87,334000.0,2.2624,2.2703,2.2545,2.2703,334000.0
2005-12-20 13:30:00,2.86,2.87,2.86,2.87,244000.0,2.2624,2.2703,2.2624,2.2703,244000.0
2005-12-20 14:00:00,2.87,2.88,2.87,2.88,204000.0,2.2703,2.2783,2.2703,2.2783,204000.0
2005-12-20 14:30:00,2.88,2.88,2.87,2.87,222000.0,2.2783,2.2783,2.2703,2.2703,222000.0
2005-12-20 15:00:00,2.87,2.88,2.86,2.88,252000.0,2.2703,2.2783,2.2624,2.2783,252000.0
2005-12-20 15:30:00,2.88,2.88,2.87,2.88,788000.0,2.2783,2.2783,2.2703,2.2783,788000.0
2005-12-21 09:30:00,2.89,2.91,2.87,2.89,818000.0,2.2862,2.302,2.2703,2.2862,818000.0
2005-12-21 10:00:00,2.89,2.9,2.86,2.89,360000.0,2.2862,2.2941,2.2624,2.2862,360000.0
2005-12-21 10:30:00,2.89,2.9,2.87,2.89,300000.0,2.2862,2.2941,2.2703,2.2862,300000.0
2005-12-21 11:00:00,2.89,2.89,2.88,2.89,240000.0,2.2862,2.2862,2.2783,2.2862,240000.0
2005-12-21 11:30:00,2.88,2.89,2.88,2.88,252000.0,2.2783,2.2862,2.2783,2.2783,252000.0
2005-12-21 12:00:00,2.88,2.89,2.88,2.88,280000.0,2.2783,2.2862,2.2783,2.2783,280000.0
2005-12-21 12:30:00,2.88,2.89,2.88,2.88,158000.0,2.2783,2.2862,2.2783,2.2783,158000.0
2005-12-21 13:00:00,2.88,2.89,2.88,2.88,166000.0,2.2783,2.2862,2.2783,2.2783,166000.0
2005-12-21 13:30:00,2.88,2.88,2.87,2.87,112000.0,2.2783,2.2783,2.2703,2.2703,112000.0
2005-12-21 14:00:00,2.87,2.89,2.87,2.88,208000.0,2.2703,2.2862,2.2703,2.2783,208000.0
2005-12-21 14:30:00,2.88,2.88,2.87,2.87,520000.0,2.2783,2.2783,2.2703,2.2703,520000.0
2005-12-21 15:00:00,2.87,2.88,2.87,2.87,132000.0,2.2703,2.2783,2.2703,2.2703,132000.0
2005-12-21 15:30:00,2.87,2.88,2.87,2.88,498000.0,2.2703,2.2783,2.2703,2.2783,498000.0
2005-12-22 09:30:00,2.91,2.91,2.89,2.91,506000.0,2.302,2.302,2.2862,2.302,506000.0
2005-12-22 10:00:00,2.91,2.91,2.9,2.9,724000.0,2.302,2.302,2.2941,2.2941,724000.0
2005-12-22 10:30:00,2.9,2.9,2.89,2.9,210000.0,2.2941,2.2941,2.2862,2.2941,210000.0
2005-12-22 11:00:00,2.9,2.94,2.9,2.93,710000.0,2.2941,2.3257,2.2941,2.3178,710000.0
2005-12-22 11:30:00,2.93,2.93,2.91,2.91,592000.0,2.3178,2.3178,2.302,2.302,592000.0
2005-12-22 12:00:00,2.92,2.92,2.91,2.92,272000.0,2.3099,2.3099,2.302,2.3099,272000.0
2005-12-22 12:30:00,2.92,2.92,2.91,2.91,170000.0,2.3099,2.3099,2.302,2.302,170000.0
2005-12-22 13:00:00,2.91,2.92,2.91,2.92,352000.0,2.302,2.3099,2.302,2.3099,352000.0
2005-12-22 13:30:00,2.92,2.92,2.91,2.91,158000.0,2.3099,2.3099,2.302,2.302,158000.0
2005-12-22 14:00:00,2.91,2.92,2.91,2.91,104000.0,2.302,2.3099,2.302,2.302,104000.0
2005-12-22 14:30:00,2.91,2.92,2.91,2.92,226000.0,2.302,2.3099,2.302,2.3099,226000.0
2005-12-22 15:00:00,2.92,2.92,2.89,2.9,448000.0,2.3099,2.3099,2.2862,2.2941,448000.0
2005-12-22 15:30:00,2.9,2.91,2.89,2.9,540000.0,2.2941,2.302,2.2862,2.2941,540000.0
2005-12-23 09:30:00,2.92,2.92,2.89,2.9,280000.0,2.3099,2.3099,2.2862,2.2941,280000.0
2005-12-23 10:00:00,2.9,2.9,2.89,2.89,270000.0,2.2941,2.2941,2.2862,2.2862,270000.0
2005-12-23 10:30:00,2.89,2.89,2.88,2.89,270000.0,2.2862,2.2862,2.2783,2.2862,270000.0
2005-12-23 11:00:00,2.89,2.89,2.87,2.87,564000.0,2.2862,2.2862,2.2703,2.2703,564000.0
2005-12-23 11:30:00,2.87,2.87,2.86,2.87,546000.0,2.2703,2.2703,2.2624,2.2703,546000.0
2005-12-23 12:00:00,2.87,2.87,2.86,2.87,170000.0,2.2703,2.2703,2.2624,2.2703,170000.0
2005-12-23 12:30:00,2.87,2.89,2.86,2.88,256000.0,2.2703,2.2862,2.2624,2.2783,256000.0
2005-12-23 13:00:00,2.88,2.89,2.87,2.87,154000.0,2.2783,2.2862,2.2703,2.2703,154000.0
2005-12-23 13:30:00,2.87,2.88,2.87,2.88,176000.0,2.2703,2.2783,2.2703,2.2783,176000.0
2005-12-23 14:00:00,2.88,2.88,2.87,2.88,106000.0,2.2783,2.2783,2.2703,2.2783,106000.0
2005-12-23 14:30:00,2.88,2.88,2.87,2.87,186000.0,2.2783,2.2783,2.2703,2.2703,186000.0
2005-12-23 15:00:00,2.87,2.88,2.87,2.87,190000.0,2.2703,2.2783,2.2703,2.2703,190000.0
2005-12-23 15:30:00,2.87,2.89,2.87,2.88,536000.0,2.2703,2.2862,2.2703,2.2783,536000.0
2005-12-27 09:30:00,2.87,2.91,2.87,2.9,1758000.0,2.2703,2.302,2.2703,2.2941,1758000.0
2005-12-27 10:00:00,2.9,2.91,2.89,2.9,1600000.0,2.2941,2.302,2.2862,2.2941,1600000.0
2005-12-27 10:30:00,2.9,2.9,2.9,2.9,500000.0,2.2941,2.2941,2.2941,2.2941,500000.0
2005-12-27 11:00:00,2.9,2.9,2.89,2.89,686000.0,2.2941,2.2941,2.2862,2.2862,686000.0
2005-12-27 11:30:00,2.89,2.9,2.89,2.89,616000.0,2.2862,2.2941,2.2862,2.2862,616000.0
2005-12-27 12:00:00,2.89,2.89,2.87,2.88,878000.0,2.2862,2.2862,2.2703,2.2783,878000.0
2005-12-27 12:30:00,2.88,2.89,2.88,2.88,596000.0,2.2783,2.2862,2.2783,2.2783,596000.0
2005-12-27 13:00:00,2.88,2.89,2.88,2.89,608000.0,2.2783,2.2862,2.2783,2.2862,608000.0
2005-12-27 13:30:00,2.89,2.89,2.88,2.88,438000.0,2.2862,2.2862,2.2783,2.2783,438000.0
2005-12-27 14:00:00,2.88,2.89,2.88,2.89,1464000.0,2.2783,2.2862,2.2783,2.2862,1464000.0
2005-12-27 14:30:00,2.9,2.91,2.89,2.9,1312000.0,2.2941,2.302,2.2862,2.2941,1312000.0
2005-12-27 15:00:00,2.9,2.9,2.89,2.9,1110000.0,2.2941,2.2941,2.2862,2.2941,1110000.0
2005-12-27 15:30:00,2.9,2.91,2.89,2.9,1348000.0,2.2941,2.302,2.2862,2.2941,1348000.0
2005-12-28 09:30:00,2.92,2.92,2.89,2.9,1030000.0,2.3099,2.3099,2.2862,2.2941,1030000.0
2005-12-28 10:00:00,2.9,2.9,2.87,2.88,788000.0,2.2941,2.2941,2.2703,2.2783,788000.0
2005-12-28 10:30:00,2.87,2.89,2.87,2.87,780000.0,2.2703,2.2862,2.2703,2.2703,780000.0
2005-12-28 11:00:00,2.87,2.88,2.87,2.87,948000.0,2.2703,2.2783,2.2703,2.2703,948000.0
2005-12-28 11:30:00,2.87,2.87,2.86,2.87,658000.0,2.2703,2.2703,2.2624,2.2703,658000.0
2005-12-28 12:00:00,2.87,2.87,2.86,2.86,300000.0,2.2703,2.2703,2.2624,2.2624,300000.0
2005-12-28 12:30:00,2.87,2.87,2.86,2.86,558000.0,2.2703,2.2703,2.2624,2.2624,558000.0
2005-12-28 13:00:00,2.86,2.88,2.86,2.87,1276000.0,2.2624,2.2783,2.2624,2.2703,1276000.0
2005-12-28 13:30:00,2.87,2.88,2.87,2.87,460000.0,2.2703,2.2783,2.2703,2.2703,460000.0
2005-12-28 14:00:00,2.87,2.88,2.86,2.87,560000.0,2.2703,2.2783,2.2624,2.2703,560000.0
2005-12-28 14:30:00,2.87,2.87,2.86,2.86,218000.0,2.2703,2.2703,2.2624,2.2624,218000.0
2005-12-28 15:00:00,2.86,2.89,2.86,2.87,418000.0,2.2624,2.2862,2.2624,2.2703,418000.0
2005-12-28 15:30:00,2.87,2.87,2.86,2.86,912000.0,2.2703,2.2703,2.2624,2.2624,912000.0
2005-12-29 09:30:00,2.86,2.86,2.83,2.83,1378000.0,2.2624,2.2624,2.2387,2.2387,1378000.0
2005-12-29 10:00:00,2.83,2.84,2.82,2.82,492000.0,2.2387,2.2466,2.2308,2.2308,492000.0
2005-12-29 10:30:00,2.82,2.82,2.8,2.82,1016000.0,2.2308,2.2308,2.215,2.2308,1016000.0
2005-12-29 11:00:00,2.82,2.83,2.81,2.82,376000.0,2.2308,2.2387,2.2229,2.2308,376000.0
2005-12-29 11:30:00,2.82,2.85,2.81,2.83,376000.0,2.2308,2.2545,2.2229,2.2387,376000.0
2005-12-29 12:00:00,2.83,2.84,2.82,2.82,382000.0,2.2387,2.2466,2.2308,2.2308,382000.0
2005-12-29 12:30:00,2.82,2.83,2.82,2.83,378000.0,2.2308,2.2387,2.2308,2.2387,378000.0
2005-12-29 13:00:00,2.83,2.84,2.83,2.84,260000.0,2.2387,2.2466,2.2387,2.2466,260000.0
2005-12-29 13:30:00,2.84,2.84,2.84,2.84,110000.0,2.2466,2.2466,2.2466,2.2466,110000.0
2005-12-29 14:00:00,2.84,2.84,2.84,2.84,376000.0,2.2466,2.2466,2.2466,2.2466,376000.0
2005-12-29 14:30:00,2.84,2.84,2.82,2.84,604000.0,2.2466,2.2466,2.2308,2.2466,604000.0
2005-12-29 15:00:00,2.84,2.85,2.83,2.84,538000.0,2.2466,2.2545,2.2387,2.2466,538000.0
2005-12-29 15:30:00,2.84,2.84,2.83,2.84,1218000.0,2.2466,2.2466,2.2387,2.2466,1218000.0
2005-12-30 09:30:00,2.82,2.85,2.82,2.85,376000.0,2.2308,2.2545,2.2308,2.2545,376000.0
2005-12-30 10:00:00,2.84,2.86,2.82,2.83,328000.0,2.2466,2.2624,2.2308,2.2387,328000.0
2005-12-30 10:30:00,2.83,2.83,2.81,2.82,394000.0,2.2387,2.2387,2.2229,2.2308,394000.0
2005-12-30 11:00:00,2.82,2.82,2.81,2.81,294000.0,2.2308,2.2308,2.2229,2.2229,294000.0
2005-12-30 11:30:00,2.81,2.81,2.81,2.81,458000.0,2.2229,2.2229,2.2229,2.2229,458000.0
2005-12-30 12:00:00,2.81,2.81,2.8,2.81,386000.0,2.2229,2.2229,2.215,2.2229,386000.0
2005-12-30 12:30:00,2.81,2.82,2.81,2.82,276000.0,2.2229,2.2308,2.2229,2.2308,276000.0
2005-12-30 13:00:00,2.82,2.82,2.81,2.82,410000.0,2.2308,2.2308,2.2229,2.2308,410000.0
2005-12-30 13:30:00,2.82,2.83,2.82,2.83,588000.0,2.2308,2.2387,2.2308,2.2387,588000.0
2005-12-30 14:00:00,2.83,2.83,2.82,2.82,688000.0,2.2387,2.2387,2.2308,2.2308,688000.0
2005-12-30 14:30:00,2.82,2.82,2.81,2.81,528000.0,2.2308,2.2308,2.2229,2.2229,528000.0
2005-12-30 15:00:00,2.81,2.81,2.8,2.81,670000.0,2.2229,2.2229,2.215,2.2229,670000.0
2005-12-30 15:30:00,2.81,2.81,2.8,2.81,1374000.0,2.2229,2.2229,2.215,2.2229,1374000.0
2006-01-03 09:30:00,2.83,2.93,2.83,2.85,3126000.0,2.2387,2.3178,2.2387,2.2545,3126000.0
2006-01-03 10:00:00,2.85,2.85,2.82,2.83,1386000.0,2.2545,2.2545,2.2308,2.2387,1386000.0
2006-01-03 10:30:00,2.83,2.84,2.81,2.83,802000.0,2.2387,2.2466,2.2229,2.2387,802000.0
2006-01-03 11:00:00,2.83,2.84,2.82,2.84,834000.0,2.2387,2.2466,2.2308,2.2466,834000.0
2006-01-03 11:30:00,2.84,2.85,2.83,2.84,722000.0,2.2466,2.2545,2.2387,2.2466,722000.0
2006-01-03 12:00:00,2.84,2.86,2.84,2.85,974000.0,2.2466,2.2624,2.2466,2.2545,974000.0
2006-01-03 12:30:00,2.85,2.86,2.85,2.85,608000.0,2.2545,2.2624,2.2545,2.2545,608000.0
2006-01-03 13:00:00,2.85,2.85,2.83,2.84,270000.0,2.2545,2.2545,2.2387,2.2466,270000.0
2006-01-03 13:30:00,2.84,2.85,2.83,2.84,674000.0,2.2466,2.2545,2.2387,2.2466,674000.0
2006-01-03 14:00:00,2.84,2.86,2.84,2.84,1044000.0,2.2466,2.2624,2.2466,2.2466,1044000.0
2006-01-03 14:30:00,2.85,2.86,2.84,2.85,1392000.0,2.2545,2.2624,2.2466,2.2545,1392000.0
2006-01-03 15:00:00,2.85,2.88,2.85,2.87,1214000.0,2.2545,2.2783,2.2545,2.2703,1214000.0
2006-01-03 15:30:00,2.87,2.88,2.83,2.83,2444000.0,2.2703,2.2783,2.2387,2.2387,2444000.0
2006-01-04 09:30:00,2.83,2.86,2.83,2.86,780000.0,2.2387,2.2624,2.2387,2.2624,780000.0
2006-01-04 10:00:00,2.86,2.88,2.86,2.87,1326000.0,2.2624,2.2783,2.2624,2.2703,1326000.0
2006-01-04 10:30:00,2.87,2.88,2.87,2.88,954000.0,2.2703,2.2783,2.2703,2.2783,954000.0
2006-01-04 11:00:00,2.88,2.89,2.87,2.88,818000.0,2.2783,2.2862,2.2703,2.2783,818000.0
2006-01-04 11:30:00,2.88,2.9,2.87,2.89,1030000.0,2.2783,2.2941,2.2703,2.2862,1030000.0
2006-01-04 12:00:00,2.89,2.9,2.88,2.89,2262000.0,2.2862,2.2941,2.2783,2.2862,2262000.0
2006-01-04 12:30:00,2.89,2.9,2.88,2.89,836000.0,2.2862,2.2941,2.2783,2.2862,836000.0
2006-01-04 13:00:00,2.88,2.9,2.88,2.89,632000.0,2.2783,2.2941,2.2783,2.2862,632000.0
2006-01-04 13:30:00,2.89,2.9,2.89,2.9,860000.0,2.2862,2.2941,2.2862,2.2941,860000.0
2006-01-04 14:00:00,2.9,2.91,2.89,2.9,1392000.0,2.2941,2.302,2.2862,2.2941,1392000.0
2006-01-04 14:30:00,2.9,2.9,2.89,2.9,948000.0,2.2941,2.2941,2.2862,2.2941,948000.0
2006-01-04 15:00:00,2.9,2.92,2.9,2.91,1756000.0,2.2941,2.3099,2.2941,2.302,1756000.0
2006-01-04 15:30:00,2.91,2.93,2.9,2.91,4574000.0,2.302,2.3178,2.2941,2.302,4574000.0
2006-01-05 09:30:00,2.92,2.94,2.89,2.89,1066000.0,2.3099,2.3257,2.2862,2.2862,1066000.0
2006-01-05 10:00:00,2.89,2.9,2.89,2.9,934000.0,2.2862,2.2941,2.2862,2.2941,934000.0
2006-01-05 10:30:00,2.89,2.89,2.87,2.87,1130000.0,2.2862,2.2862,2.2703,2.2703,1130000.0
2006-01-05 11:00:00,2.87,2.87,2.86,2.87,656000.0,2.2703,2.2703,2.2624,2.2703,656000.0
2006-01-05 11:30:00,2.87,2.88,2.86,2.88,562000.0,2.2703,2.2783,2.2624,2.2783,562000.0
2006-01-05 12:00:00,2.88,2.88,2.86,2.87,666000.0,2.2783,2.2783,2.2624,2.2703,666000.0
2006-01-05 12:30:00,2.87,2.87,2.86,2.87,224000.0,2.2703,2.2703,2.2624,2.2703,224000.0
2006-01-05 13:00:00,2.86,2.87,2.86,2.87,296000.0,2.2624,2.2703,2.2624,2.2703,296000.0
2006-01-05 13:30:00,2.87,2.87,2.86,2.86,444000.0,2.2703,2.2703,2.2624,2.2624,444000.0
2006-01-05 14:00:00,2.86,2.87,2.86,2.86,710000.0,2.2624,2.2703,2.2624,2.2624,710000.0
2006-01-05 14:30:00,2.86,2.86,2.86,2.86,452000.0,2.2624,2.2624,2.2624,2.2624,452000.0
2006-01-05 15:00:00,2.86,2.87,2.86,2.86,728000.0,2.2624,2.2703,2.2624,2.2624,728000.0
2006-01-05 15:30:00,2.86,2.87,2.85,2.86,2012000.0,2.2624,2.2703,2.2545,2.2624,2012000.0
2006-01-06 09:30:00,2.87,2.92,2.87,2.91,2636000.0,2.2703,2.3099,2.2703,2.302,2636000.0
2006-01-06 10:00:00,2.91,2.92,2.89,2.91,840000.0,2.302,2.3099,2.2862,2.302,840000.0
2006-01-06 10:30:00,2.91,2.94,2.91,2.94,1552000.0,2.302,2.3257,2.302,2.3257,1552000.0
2006-01-06 11:00:00,2.94,2.94,2.92,2.94,1406000.0,2.3257,2.3257,2.3099,2.3257,1406000.0
2006-01-06 11:30:00,2.93,2.95,2.93,2.94,1076000.0,2.3178,2.3336,2.3178,2.3257,1076000.0
2006-01-06 12:00:00,2.94,2.97,2.94,2.97,2044000.0,2.3257,2.3495,2.3257,2.3495,2044000.0
2006-01-06 12:30:00,2.97,2.99,2.97,2.98,2182000.0,2.3495,2.3653,2.3495,2.3574,2182000.0
2006-01-06 13:00:00,2.98,2.99,2.97,2.98,1108000.0,2.3574,2.3653,2.3495,2.3574,1108000.0
2006-01-06 13:30:00,2.98,3.0,2.98,2.99,1172000.0,2.3574,2.3732,2.3574,2.3653,1172000.0
2006-01-06 14:00:00,2.99,3.0,2.97,2.98,1216000.0,2.3653,2.3732,2.3495,2.3574,1216000.0
2006-01-06 14:30:00,2.98,2.98,2.96,2.97,1668000.0,2.3574,2.3574,2.3415,2.3495,1668000.0
2006-01-06 15:00:00,2.96,2.97,2.95,2.96,1670000.0,2.3415,2.3495,2.3336,2.3415,1670000.0
2006-01-06 15:30:00,2.96,2.97,2.93,2.94,2258000.0,2.3415,2.3495,2.3178,2.3257,2258000.0
2006-01-09 09:30:00,2.95,3.02,2.95,3.0,2558000.0,2.3336,2.389,2.3336,2.3732,2558000.0
2006-01-09 10:00:00,3.0,3.18,3.0,3.17,3704000.0,2.3732,2.5156,2.3732,2.5077,3704000.0
2006-01-09 10:30:00,3.17,3.27,3.15,3.22,10240000.0,2.5077,2.5868,2.4918,2.5472,10240000.0
2006-01-09 11:00:00,3.22,3.33,3.22,3.31,7184000.0,2.5472,2.6342,2.5472,2.6184,7184000.0
2006-01-09 11:30:00,3.31,3.35,3.29,3.32,3626000.0,2.6184,2.6501,2.6026,2.6263,3626000.0
2006-01-09 12:00:00,3.32,3.34,3.3,3.32,2096000.0,2.6263,2.6421,2.6105,2.6263,2096000.0
2006-01-09 12:30:00,3.32,3.34,3.31,3.33,1842000.0,2.6263,2.6421,2.6184,2.6342,1842000.0
2006-01-09 13:00:00,3.33,3.35,3.32,3.33,1960000.0,2.6342,2.6501,2.6263,2.6342,1960000.0
2006-01-09 13:30:00,3.33,3.38,3.33,3.36,4362000.0,2.6342,2.6738,2.6342,2.658,4362000.0
2006-01-09 14:00:00,3.36,3.39,3.32,3.32,3932000.0,2.658,2.6817,2.6263,2.6263,3932000.0
2006-01-09 14:30:00,3.31,3.32,3.26,3.29,5252000.0,2.6184,2.6263,2.5789,2.6026,5252000.0
2006-01-09 15:00:00,3.29,3.33,3.28,3.31,3944000.0,2.6026,2.6342,2.5947,2.6184,3944000.0
2006-01-09 15:30:00,3.31,3.36,3.3,3.35,7678000.0,2.6184,2.658,2.6105,2.6501,7678000.0
2006-01-10 09:30:00,3.34,3.36,3.3,3.34,5638000.0,2.6421,2.658,2.6105,2.6421,5638000.0
2006-01-10 10:00:00,3.34,3.36,3.29,3.29,4276000.0,2.6421,2.658,2.6026,2.6026,4276000.0
2006-01-10 10:30:00,3.29,3.32,3.28,3.31,3024000.0,2.6026,2.6263,2.5947,2.6184,3024000.0
2006-01-10 11:00:00,3.31,3.32,3.28,3.32,1502000.0,2.6184,2.6263,2.5947,2.6263,1502000.0
2006-01-10 11:30:00,3.32,3.34,3.31,3.34,2522000.0,2.6263,2.6421,2.6184,2.6421,2522000.0
2006-01-10 12:00:00,3.34,3.35,3.33,3.34,2150000.0,2.6421,2.6501,2.6342,2.6421,2150000.0
2006-01-10 12:30:00,3.34,3.34,3.33,3.34,2614000.0,2.6421,2.6421,2.6342,2.6421,2614000.0
2006-01-10 13:00:00,3.34,3.36,3.34,3.35,2328000.0,2.6421,2.658,2.6421,2.6501,2328000.0
2006-01-10 13:30:00,3.35,3.36,3.34,3.34,1194000.0,2.6501,2.658,2.6421,2.6421,1194000.0
2006-01-10 14:00:00,3.34,3.35,3.34,3.34,870000.0,2.6421,2.6501,2.6421,2.6421,870000.0
2006-01-10 14:30:00,3.34,3.44,3.34,3.41,5568000.0,2.6421,2.7213,2.6421,2.6975,5568000.0
2006-01-10 15:00:00,3.41,3.44,3.39,3.43,1994000.0,2.6975,2.7213,2.6817,2.7133,1994000.0
2006-01-10 15:30:00,3.43,3.47,3.42,3.47,6058000.0,2.7133,2.745,2.7054,2.745,6058000.0
2006-01-11 09:30:00,3.48,3.54,3.47,3.47,7722000.0,2.7529,2.8004,2.745,2.745,7722000.0
2006-01-11 10:00:00,3.47,3.53,3.47,3.52,2682000.0,2.745,2.7924,2.745,2.7845,2682000.0
2006-01-11 10:30:00,3.52,3.54,3.51,3.53,1996000.0,2.7845,2.8004,2.7766,2.7924,1996000.0
2006-01-11 11:00:00,3.53,3.54,3.49,3.5,2066000.0,2.7924,2.8004,2.7608,2.7687,2066000.0
2006-01-11 11:30:00,3.5,3.5,3.47,3.48,1644000.0,2.7687,2.7687,2.745,2.7529,1644000.0
2006-01-11 12:00:00,3.48,3.5,3.44,3.49,1940000.0,2.7529,2.7687,2.7213,2.7608,1940000.0
2006-01-11 12:30:00,3.49,3.5,3.48,3.49,954000.0,2.7608,2.7687,2.7529,2.7608,954000.0
2006-01-11 13:00:00,3.49,3.49,3.45,3.47,976000.0,2.7608,2.7608,2.7292,2.745,976000.0
2006-01-11 13:30:00,3.47,3.48,3.45,3.46,1232000.0,2.745,2.7529,2.7292,2.7371,1232000.0
2006-01-11 14:00:00,3.46,3.49,3.46,3.47,1110000.0,2.7371,2.7608,2.7371,2.745,1110000.0
2006-01-11 14:30:00,3.48,3.49,3.43,3.45,1496000.0,2.7529,2.7608,2.7133,2.7292,1496000.0
2006-01-11 15:00:00,3.45,3.46,3.39,3.4,2856000.0,2.7292,2.7371,2.6817,2.6896,2856000.0
2006-01-11 15:30:00,3.39,3.39,3.36,3.37,4378000.0,2.6817,2.6817,2.658,2.6659,4378000.0
2006-01-12 09:30:00,3.47,3.47,3.37,3.39,2454000.0,2.745,2.745,2.6659,2.6817,2454000.0
2006-01-12 10:00:00,3.39,3.42,3.35,3.35,1776000.0,2.6817,2.7054,2.6501,2.6501,1776000.0
2006-01-12 10:30:00,3.35,3.39,3.34,3.36,1312000.0,2.6501,2.6817,2.6421,2.658,1312000.0
2006-01-12 11:00:00,3.36,3.37,3.35,3.36,980000.0,2.658,2.6659,2.6501,2.658,980000.0
2006-01-12 11:30:00,3.35,3.37,3.34,3.37,1030000.0,2.6501,2.6659,2.6421,2.6659,1030000.0
2006-01-12 12:00:00,3.37,3.38,3.35,3.35,490000.0,2.6659,2.6738,2.6501,2.6501,490000.0
2006-01-12 12:30:00,3.35,3.36,3.33,3.34,850000.0,2.6501,2.658,2.6342,2.6421,850000.0
2006-01-12 13:00:00,3.34,3.36,3.33,3.36,1190000.0,2.6421,2.658,2.6342,2.658,1190000.0
2006-01-12 13:30:00,3.36,3.36,3.32,3.33,1410000.0,2.658,2.658,2.6263,2.6342,1410000.0
2006-01-12 14:00:00,3.34,3.34,3.29,3.3,1736000.0,2.6421,2.6421,2.6026,2.6105,1736000.0
2006-01-12 14:30:00,3.3,3.3,3.28,3.3,1936000.0,2.6105,2.6105,2.5947,2.6105,1936000.0
2006-01-12 15:00:00,3.3,3.3,3.28,3.29,1358000.0,2.6105,2.6105,2.5947,2.6026,1358000.0
2006-01-12 15:30:00,3.29,3.3,3.28,3.3,2156000.0,2.6026,2.6105,2.5947,2.6105,2156000.0
2006-01-13 09:30:00,3.3,3.37,3.29,3.29,848000.0,2.6105,2.6659,2.6026,2.6026,848000.0
2006-01-13 10:00:00,3.29,3.3,3.28,3.29,544000.0,2.6026,2.6105,2.5947,2.6026,544000.0
2006-01-13 10:30:00,3.29,3.32,3.29,3.32,488000.0,2.6026,2.6263,2.6026,2.6263,488000.0
2006-01-13 11:00:00,3.32,3.36,3.32,3.35,1264000.0,2.6263,2.658,2.6263,2.6501,1264000.0
2006-01-13 11:30:00,3.34,3.36,3.32,3.34,2104000.0,2.6421,2.658,2.6263,2.6421,2104000.0
2006-01-13 12:00:00,3.34,3.36,3.34,3.34,630000.0,2.6421,2.658,2.6421,2.6421,630000.0
2006-01-13 12:30:00,3.34,3.34,3.33,3.33,530000.0,2.6421,2.6421,2.6342,2.6342,530000.0
2006-01-13 13:00:00,3.33,3.35,3.33,3.34,474000.0,2.6342,2.6501,2.6342,2.6421,474000.0
2006-01-13 13:30:00,3.35,3.35,3.31,3.32,944000.0,2.6501,2.6501,2.6184,2.6263,944000.0
2006-01-13 14:00:00,3.32,3.33,3.31,3.33,1102000.0,2.6263,2.6342,2.6184,2.6342,1102000.0
2006-01-13 14:30:00,3.33,3.36,3.32,3.35,1334000.0,2.6342,2.658,2.6263,2.6501,1334000.0
2006-01-13 15:00:00,3.35,3.35,3.34,3.34,716000.0,2.6501,2.6501,2.6421,2.6421,716000.0
2006-01-13 15:30:00,3.34,3.34,3.32,3.33,1414000.0,2.6421,2.6421,2.6263,2.6342,1414000.0
2006-01-17 09:30:00,3.33,3.35,3.31,3.35,1586000.0,2.6342,2.6501,2.6184,2.6501,1586000.0
2006-01-17 10:00:00,3.35,3.43,3.35,3.42,2948000.0,2.6501,2.7133,2.6501,2.7054,2948000.0
2006-01-17 10:30:00,3.42,3.42,3.39,3.41,1202000.0,2.7054,2.7054,2.6817,2.6975,1202000.0
2006-01-17 11:00:00,3.41,3.51,3.4,3.5,3904000.0,2.6975,2.7766,2.6896,2.7687,3904000.0
2006-01-17 11:30:00,3.5,3.51,3.45,3.49,1478000.0,2.7687,2.7766,2.7292,2.7608,1478000.0
2006-01-17 12:00:00,3.49,3.49,3.44,3.45,1258000.0,2.7608,2.7608,2.7213,2.7292,1258000.0
2006-01-17 12:30:00,3.45,3.45,3.43,3.44,1088000.0,2.7292,2.7292,2.7133,2.7213,1088000.0
2006-01-17 13:00:00,3.43,3.44,3.42,3.43,944000.0,2.7133,2.7213,2.7054,2.7133,944000.0
2006-01-17 13:30:00,3.43,3.49,3.43,3.48,1550000.0,2.7133,2.7608,2.7133,2.7529,1550000.0
2006-01-17 14:00:00,3.48,3.49,3.43,3.43,1910000.0,2.7529,2.7608,2.7133,2.7133,1910000.0
2006-01-17 14:30:00,3.43,3.45,3.43,3.44,1396000.0,2.7133,2.7292,2.7133,2.7213,1396000.0
2006-01-17 15:00:00,3.44,3.46,3.44,3.45,1908000.0,2.7213,2.7371,2.7213,2.7292,1908000.0
2006-01-17 15:30:00,3.45,3.45,3.43,3.43,3376000.0,2.7292,2.7292,2.7133,2.7133,3376000.0
2006-01-18 09:30:00,3.36,3.44,3.35,3.38,3294000.0,2.658,2.7213,2.6501,2.6738,3294000.0
2006-01-18 10:00:00,3.38,3.41,3.38,3.4,1680000.0,2.6738,2.6975,2.6738,2.6896,1680000.0
2006-01-18 10:30:00,3.39,3.4,3.38,3.38,1038000.0,2.6817,2.6896,2.6738,2.6738,1038000.0
2006-01-18 11:00:00,3.38,3.4,3.38,3.39,844000.0,2.6738,2.6896,2.6738,2.6817,844000.0
2006-01-18 11:30:00,3.39,3.4,3.38,3.39,1208000.0,2.6817,2.6896,2.6738,2.6817,1208000.0
2006-01-18 12:00:00,3.4,3.41,3.39,3.4,728000.0,2.6896,2.6975,2.6817,2.6896,728000.0
2006-01-18 12:30:00,3.4,3.4,3.39,3.39,500000.0,2.6896,2.6896,2.6817,2.6817,500000.0
2006-01-18 13:00:00,3.39,3.4,3.39,3.39,492000.0,2.6817,2.6896,2.6817,2.6817,492000.0
2006-01-18 13:30:00,3.39,3.4,3.39,3.39,726000.0,2.6817,2.6896,2.6817,2.6817,726000.0
2006-01-18 14:00:00,3.39,3.42,3.39,3.41,1576000.0,2.6817,2.7054,2.6817,2.6975,1576000.0
2006-01-18 14:30:00,3.41,3.44,3.41,3.43,1696000.0,2.6975,2.7213,2.6975,2.7133,1696000.0
2006-01-18 15:00:00,3.43,3.44,3.42,3.43,898000.0,2.7133,2.7213,2.7054,2.7133,898000.0
2006-01-18 15:30:00,3.43,3.43,3.41,3.43,2020000.0,2.7133,2.7133,2.6975,2.7133,2020000.0
2006-01-19 09:30:00,3.46,3.51,3.45,3.47,1980000.0,2.7371,2.7766,2.7292,2.745,1980000.0
2006-01-19 10:00:00,3.47,3.49,3.46,3.46,1174000.0,2.745,2.7608,2.7371,2.7371,1174000.0
2006-01-19 10:30:00,3.47,3.59,3.46,3.54,4262000.0,2.745,2.8399,2.7371,2.8004,4262000.0
2006-01-19 11:00:00,3.54,3.58,3.54,3.55,1512000.0,2.8004,2.832,2.8004,2.8083,1512000.0
2006-01-19 11:30:00,3.54,3.55,3.5,3.52,964000.0,2.8004,2.8083,2.7687,2.7845,964000.0
2006-01-19 12:00:00,3.52,3.53,3.51,3.51,1034000.0,2.7845,2.7924,2.7766,2.7766,1034000.0
2006-01-19 12:30:00,3.51,3.52,3.49,3.51,806000.0,2.7766,2.7845,2.7608,2.7766,806000.0
2006-01-19 13:00:00,3.51,3.52,3.48,3.49,1588000.0,2.7766,2.7845,2.7529,2.7608,1588000.0
2006-01-19 13:30:00,3.49,3.49,3.46,3.47,1972000.0,2.7608,2.7608,2.7371,2.745,1972000.0
2006-01-19 14:00:00,3.47,3.51,3.47,3.49,1364000.0,2.745,2.7766,2.745,2.7608,1364000.0
2006-01-19 14:30:00,3.49,3.49,3.46,3.47,1372000.0,2.7608,2.7608,2.7371,2.745,1372000.0
2006-01-19 15:00:00,3.47,3.48,3.45,3.47,1636000.0,2.745,2.7529,2.7292,2.745,1636000.0
2006-01-19 15:30:00,3.47,3.49,3.46,3.48,1548000.0,2.745,2.7608,2.7371,2.7529,1548000.0
2006-01-20 09:30:00,3.47,3.53,3.47,3.5,758000.0,2.745,2.7924,2.745,2.7687,758000.0
2006-01-20 10:00:00,3.51,3.51,3.47,3.49,1372000.0,2.7766,2.7766,2.745,2.7608,1372000.0
2006-01-20 10:30:00,3.49,3.5,3.45,3.47,1274000.0,2.7608,2.7687,2.7292,2.745,1274000.0
2006-01-20 11:00:00,3.46,3.5,3.46,3.5,634000.0,2.7371,2.7687,2.7371,2.7687,634000.0
2006-01-20 11:30:00,3.5,3.5,3.43,3.43,1498000.0,2.7687,2.7687,2.7133,2.7133,1498000.0
2006-01-20 12:00:00,3.43,3.48,3.43,3.47,1132000.0,2.7133,2.7529,2.7133,2.745,1132000.0
2006-01-20 12:30:00,3.48,3.48,3.43,3.43,558000.0,2.7529,2.7529,2.7133,2.7133,558000.0
2006-01-20 13:00:00,3.43,3.45,3.43,3.43,816000.0,2.7133,2.7292,2.7133,2.7133,816000.0
2006-01-20 13:30:00,3.44,3.44,3.43,3.43,826000.0,2.7213,2.7213,2.7133,2.7133,826000.0
2006-01-20 14:00:00,3.43,3.43,3.41,3.43,778000.0,2.7133,2.7133,2.6975,2.7133,778000.0
2006-01-20 14:30:00,3.43,3.44,3.42,3.42,984000.0,2.7133,2.7213,2.7054,2.7054,984000.0
2006-01-20 15:00:00,3.43,3.45,3.42,3.43,1398000.0,2.7133,2.7292,2.7054,2.7133,1398000.0
2006-01-20 15:30:00,3.43,3.44,3.4,3.42,1560000.0,2.7133,2.7213,2.6896,2.7054,1560000.0
2006-01-23 09:30:00,3.45,3.45,3.4,3.4,2518000.0,2.7292,2.7292,2.6896,2.6896,2518000.0
2006-01-23 10:00:00,3.41,3.43,3.4,3.42,1516000.0,2.6975,2.7133,2.6896,2.7054,1516000.0
2006-01-23 10:30:00,3.42,3.43,3.41,3.43,1346000.0,2.7054,2.7133,2.6975,2.7133,1346000.0
2006-01-23 11:00:00,3.43,3.44,3.42,3.44,1392000.0,2.7133,2.7213,2.7054,2.7213,1392000.0
2006-01-23 11:30:00,3.44,3.44,3.41,3.42,956000.0,2.7213,2.7213,2.6975,2.7054,956000.0
2006-01-23 12:00:00,3.42,3.43,3.4,3.42,1088000.0,2.7054,2.7133,2.6896,2.7054,1088000.0
2006-01-23 12:30:00,3.42,3.43,3.41,3.43,930000.0,2.7054,2.7133,2.6975,2.7133,930000.0
2006-01-23 13:00:00,3.43,3.43,3.41,3.42,812000.0,2.7133,2.7133,2.6975,2.7054,812000.0
2006-01-23 13:30:00,3.42,3.42,3.38,3.38,1334000.0,2.7054,2.7054,2.6738,2.6738,1334000.0
2006-01-23 14:00:00,3.39,3.42,3.36,3.42,1490000.0,2.6817,2.7054,2.658,2.7054,1490000.0
2006-01-23 14:30:00,3.42,3.44,3.4,3.43,1138000.0,2.7054,2.7213,2.6896,2.7133,1138000.0
2006-01-23 15:00:00,3.43,3.44,3.42,3.42,784000.0,2.7133,2.7213,2.7054,2.7054,784000.0
2006-01-23 15:30:00,3.43,3.44,3.41,3.42,1402000.0,2.7133,2.7213,2.6975,2.7054,1402000.0
2006-01-24 09:30:00,3.41,3.52,3.35,3.5,2246000.0,2.6975,2.7845,2.6501,2.7687,2246000.0
2006-01-24 10:00:00,3.5,3.52,3.49,3.5,1398000.0,2.7687,2.7845,2.7608,2.7687,1398000.0
2006-01-24 10:30:00,3.49,3.51,3.48,3.48,1070000.0,2.7608,2.7766,2.7529,2.7529,1070000.0
2006-01-24 11:00:00,3.48,3.48,3.45,3.47,1214000.0,2.7529,2.7529,2.7292,2.745,1214000.0
2006-01-24 11:30:00,3.47,3.48,3.42,3.42,732000.0,2.745,2.7529,2.7054,2.7054,732000.0
2006-01-24 12:00:00,3.42,3.46,3.41,3.45,642000.0,2.7054,2.7371,2.6975,2.7292,642000.0
2006-01-24 12:30:00,3.45,3.45,3.43,3.44,360000.0,2.7292,2.7292,2.7133,2.7213,360000.0
2006-01-24 13:00:00,3.44,3.46,3.43,3.46,898000.0,2.7213,2.7371,2.7133,2.7371,898000.0
2006-01-24 13:30:00,3.45,3.45,3.43,3.44,938000.0,2.7292,2.7292,2.7133,2.7213,938000.0
2006-01-24 14:00:00,3.44,3.47,3.43,3.45,682000.0,2.7213,2.745,2.7133,2.7292,682000.0
2006-01-24 14:30:00,3.45,3.45,3.42,3.43,798000.0,2.7292,2.7292,2.7054,2.7133,798000.0
2006-01-24 15:00:00,3.43,3.44,3.42,3.43,1024000.0,2.7133,2.7213,2.7054,2.7133,1024000.0
2006-01-24 15:30:00,3.43,3.45,3.42,3.43,1642000.0,2.7133,2.7292,2.7054,2.7133,1642000.0
2006-01-25 09:30:00,3.45,3.5,3.43,3.47,864000.0,2.7292,2.7687,2.7133,2.745,864000.0
2006-01-25 10:00:00,3.47,3.48,3.45,3.47,924000.0,2.745,2.7529,2.7292,2.745,924000.0
2006-01-25 10:30:00,3.48,3.52,3.48,3.49,1070000.0,2.7529,2.7845,2.7529,2.7608,1070000.0
2006-01-25 11:00:00,3.49,3.5,3.48,3.49,762000.0,2.7608,2.7687,2.7529,2.7608,762000.0
2006-01-25 11:30:00,3.5,3.59,3.5,3.57,2788000.0,2.7687,2.8399,2.7687,2.8241,2788000.0
2006-01-25 12:00:00,3.57,3.57,3.51,3.51,968000.0,2.8241,2.8241,2.7766,2.7766,968000.0
2006-01-25 12:30:00,3.51,3.53,3.5,3.53,862000.0,2.7766,2.7924,2.7687,2.7924,862000.0
2006-01-25 13:00:00,3.53,3.57,3.53,3.54,780000.0,2.7924,2.8241,2.7924,2.8004,780000.0
2006-01-25 13:30:00,3.54,3.55,3.53,3.55,892000.0,2.8004,2.8083,2.7924,2.8083,892000.0
2006-01-25 14:00:00,3.54,3.54,3.51,3.52,516000.0,2.8004,2.8004,2.7766,2.7845,516000.0
2006-01-25 14:30:00,3.52,3.52,3.5,3.5,530000.0,2.7845,2.7845,2.7687,2.7687,530000.0
2006-01-25 15:00:00,3.5,3.51,3.5,3.5,450000.0,2.7687,2.7766,2.7687,2.7687,450000.0
2006-01-25 15:30:00,3.5,3.5,3.45,3.47,2786000.0,2.7687,2.7687,2.7292,2.745,2786000.0
2006-01-26 09:30:00,3.52,3.54,3.49,3.53,856000.0,2.7845,2.8004,2.7608,2.7924,856000.0
2006-01-26 10:00:00,3.53,3.53,3.5,3.5,410000.0,2.7924,2.7924,2.7687,2.7687,410000.0
2006-01-26 10:30:00,3.5,3.5,3.45,3.46,524000.0,2.7687,2.7687,2.7292,2.7371,524000.0
2006-01-26 11:00:00,3.46,3.5,3.45,3.5,508000.0,2.7371,2.7687,2.7292,2.7687,508000.0
2006-01-26 11:30:00,3.5,3.52,3.49,3.5,898000.0,2.7687,2.7845,2.7608,2.7687,898000.0
2006-01-26 12:00:00,3.49,3.51,3.48,3.49,628000.0,2.7608,2.7766,2.7529,2.7608,628000.0
2006-01-26 12:30:00,3.49,3.5,3.49,3.49,184000.0,2.7608,2.7687,2.7608,2.7608,184000.0
2006-01-26 13:00:00,3.49,3.5,3.48,3.5,496000.0,2.7608,2.7687,2.7529,2.7687,496000.0
2006-01-26 13:30:00,3.5,3.5,3.49,3.49,412000.0,2.7687,2.7687,2.7608,2.7608,412000.0
2006-01-26 14:00:00,3.5,3.5,3.47,3.49,502000.0,2.7687,2.7687,2.745,2.7608,502000.0
2006-01-26 14:30:00,3.48,3.5,3.48,3.49,472000.0,2.7529,2.7687,2.7529,2.7608,472000.0
2006-01-26 15:00:00,3.5,3.5,3.49,3.5,1376000.0,2.7687,2.7687,2.7608,2.7687,1376000.0
2006-01-26 15:30:00,3.5,3.5,3.47,3.49,674000.0,2.7687,2.7687,2.745,2.7608,674000.0
2006-01-27 09:30:00,3.51,3.52,3.48,3.51,448000.0,2.7766,2.7845,2.7529,2.7766,448000.0
2006-01-27 10:00:00,3.51,3.52,3.51,3.51,1042000.0,2.7766,2.7845,2.7766,2.7766,1042000.0
2006-01-27 10:30:00,3.51,3.59,3.51,3.55,1978000.0,2.7766,2.8399,2.7766,2.8083,1978000.0
2006-01-27 11:00:00,3.57,3.57,3.51,3.54,824000.0,2.8241,2.8241,2.7766,2.8004,824000.0
2006-01-27 11:30:00,3.54,3.55,3.53,3.53,770000.0,2.8004,2.8083,2.7924,2.7924,770000.0
2006-01-27 12:00:00,3.54,3.55,3.52,3.53,352000.0,2.8004,2.8083,2.7845,2.7924,352000.0
2006-01-27 12:30:00,3.53,3.55,3.53,3.53,428000.0,2.7924,2.8083,2.7924,2.7924,428000.0
2006-01-27 13:00:00,3.53,3.54,3.52,3.54,570000.0,2.7924,2.8004,2.7845,2.8004,570000.0
2006-01-27 13:30:00,3.53,3.53,3.52,3.53,956000.0,2.7924,2.7924,2.7845,2.7924,956000.0
2006-01-27 14:00:00,3.53,3.55,3.52,3.54,1630000.0,2.7924,2.8083,2.7845,2.8004,1630000.0
2006-01-27 14:30:00,3.54,3.55,3.53,3.54,1030000.0,2.8004,2.8083,2.7924,2.8004,1030000.0
2006-01-27 15:00:00,3.54,3.54,3.52,3.54,820000.0,2.8004,2.8004,2.7845,2.8004,820000.0
2006-01-27 15:30:00,3.54,3.54,3.52,3.54,938000.0,2.8004,2.8004,2.7845,2.8004,938000.0
2006-01-30 09:30:00,3.56,3.59,3.55,3.57,860000.0,2.8162,2.8399,2.8083,2.8241,860000.0
2006-01-30 10:00:00,3.57,3.57,3.53,3.55,826000.0,2.8241,2.8241,2.7924,2.8083,826000.0
2006-01-30 10:30:00,3.55,3.56,3.54,3.55,340000.0,2.8083,2.8162,2.8004,2.8083,340000.0
2006-01-30 11:00:00,3.55,3.56,3.54,3.55,310000.0,2.8083,2.8162,2.8004,2.8083,310000.0
2006-01-30 11:30:00,3.55,3.58,3.55,3.58,610000.0,2.8083,2.832,2.8083,2.832,610000.0
2006-01-30 12:00:00,3.58,3.62,3.58,3.6,1542000.0,2.832,2.8636,2.832,2.8478,1542000.0
2006-01-30 12:30:00,3.6,3.61,3.58,3.59,452000.0,2.8478,2.8557,2.832,2.8399,452000.0
2006-01-30 13:00:00,3.59,3.6,3.58,3.59,624000.0,2.8399,2.8478,2.832,2.8399,624000.0
2006-01-30 13:30:00,3.59,3.61,3.59,3.6,618000.0,2.8399,2.8557,2.8399,2.8478,618000.0
2006-01-30 14:00:00,3.6,3.6,3.58,3.6,614000.0,2.8478,2.8478,2.832,2.8478,614000.0
2006-01-30 14:30:00,3.6,3.6,3.55,3.55,1542000.0,2.8478,2.8478,2.8083,2.8083,1542000.0
2006-01-30 15:00:00,3.55,3.57,3.53,3.56,1196000.0,2.8083,2.8241,2.7924,2.8162,1196000.0
2006-01-30 15:30:00,3.56,3.57,3.56,3.57,708000.0,2.8162,2.8241,2.8162,2.8241,708000.0
2006-01-31 09:30:00,3.58,3.58,3.54,3.56,402000.0,2.832,2.832,2.8004,2.8162,402000.0
2006-01-31 10:00:00,3.56,3.56,3.51,3.52,826000.0,2.8162,2.8162,2.7766,2.7845,826000.0
2006-01-31 10:30:00,3.52,3.53,3.51,3.53,442000.0,2.7845,2.7924,2.7766,2.7924,442000.0
2006-01-31 11:00:00,3.53,3.54,3.52,3.53,530000.0,2.7924,2.8004,2.7845,2.7924,530000.0
2006-01-31 11:30:00,3.52,3.53,3.52,3.52,598000.0,2.7845,2.7924,2.7845,2.7845,598000.0
2006-01-31 12:00:00,3.52,3.53,3.52,3.53,408000.0,2.7845,2.7924,2.7845,2.7924,408000.0
2006-01-31 12:30:00,3.53,3.54,3.52,3.54,712000.0,2.7924,2.8004,2.7845,2.8004,712000.0
2006-01-31 13:00:00,3.54,3.59,3.54,3.58,532000.0,2.8004,2.8399,2.8004,2.832,532000.0
2006-01-31 13:30:00,3.59,3.62,3.58,3.62,1006000.0,2.8399,2.8636,2.832,2.8636,1006000.0
2006-01-31 14:00:00,3.62,3.65,3.58,3.58,2280000.0,2.8636,2.8874,2.832,2.832,2280000.0
2006-01-31 14:30:00,3.58,3.61,3.58,3.6,1238000.0,2.832,2.8557,2.832,2.8478,1238000.0
2006-01-31 15:00:00,3.6,3.64,3.59,3.64,1558000.0,2.8478,2.8795,2.8399,2.8795,1558000.0
2006-01-31 15:30:00,3.64,3.64,3.57,3.57,1916000.0,2.8795,2.8795,2.8241,2.8241,1916000.0
2006-02-01 09:30:00,3.53,3.57,3.49,3.57,1394000.0,2.7924,2.8241,2.7608,2.8241,1394000.0
2006-02-01 10:00:00,3.57,3.71,3.54,3.68,4306000.0,2.8241,2.9348,2.8004,2.9111,4306000.0
2006-02-01 10:30:00,3.68,3.72,3.64,3.7,2118000.0,2.9111,2.9428,2.8795,2.9269,2118000.0
2006-02-01 11:00:00,3.7,3.7,3.65,3.67,1330000.0,2.9269,2.9269,2.8874,2.9032,1330000.0
2006-02-01 11:30:00,3.67,3.68,3.65,3.67,576000.0,2.9032,2.9111,2.8874,2.9032,576000.0
2006-02-01 12:00:00,3.67,3.68,3.66,3.67,616000.0,2.9032,2.9111,2.8953,2.9032,616000.0
2006-02-01 12:30:00,3.67,3.7,3.67,3.69,1136000.0,2.9032,2.9269,2.9032,2.919,1136000.0
2006-02-01 13:00:00,3.69,3.69,3.65,3.67,1630000.0,2.919,2.919,2.8874,2.9032,1630000.0
2006-02-01 13:30:00,3.67,3.71,3.67,3.68,1450000.0,2.9032,2.9348,2.9032,2.9111,1450000.0
2006-02-01 14:00:00,3.69,3.69,3.67,3.67,854000.0,2.919,2.919,2.9032,2.9032,854000.0
2006-02-01 14:30:00,3.67,3.7,3.67,3.69,818000.0,2.9032,2.9269,2.9032,2.919,818000.0
2006-02-01 15:00:00,3.68,3.69,3.67,3.67,958000.0,2.9111,2.919,2.9032,2.9032,958000.0
2006-02-01 15:30:00,3.67,3.68,3.67,3.68,2046000.0,2.9032,2.9111,2.9032,2.9111,2046000.0
2006-02-02 09:30:00,3.65,3.75,3.65,3.69,1884000.0,2.8874,2.9665,2.8874,2.919,1884000.0
2006-02-02 10:00:00,3.69,3.7,3.68,3.69,740000.0,2.919,2.9269,2.9111,2.919,740000.0
2006-02-02 10:30:00,3.69,3.7,3.64,3.64,966000.0,2.919,2.9269,2.8795,2.8795,966000.0
2006-02-02 11:00:00,3.64,3.65,3.6,3.6,1656000.0,2.8795,2.8874,2.8478,2.8478,1656000.0
2006-02-02 11:30:00,3.6,3.64,3.6,3.62,574000.0,2.8478,2.8795,2.8478,2.8636,574000.0
2006-02-02 12:00:00,3.62,3.65,3.62,3.64,462000.0,2.8636,2.8874,2.8636,2.8795,462000.0
2006-02-02 12:30:00,3.63,3.65,3.63,3.64,292000.0,2.8716,2.8874,2.8716,2.8795,292000.0
2006-02-02 13:00:00,3.64,3.64,3.62,3.63,212000.0,2.8795,2.8795,2.8636,2.8716,212000.0
2006-02-02 13:30:00,3.63,3.64,3.61,3.64,386000.0,2.8716,2.8795,2.8557,2.8795,386000.0
2006-02-02 14:00:00,3.64,3.65,3.63,3.64,392000.0,2.8795,2.8874,2.8716,2.8795,392000.0
2006-02-02 14:30:00,3.64,3.66,3.64,3.65,548000.0,2.8795,2.8953,2.8795,2.8874,548000.0
2006-02-02 15:00:00,3.65,3.68,3.64,3.66,1462000.0,2.8874,2.9111,2.8795,2.8953,1462000.0
2006-02-02 15:30:00,3.66,3.66,3.63,3.64,2002000.0,2.8953,2.8953,2.8716,2.8795,2002000.0
2006-02-03 09:30:00,3.66,3.66,3.63,3.65,506000.0,2.8953,2.8953,2.8716,2.8874,506000.0
2006-02-03 10:00:00,3.65,3.65,3.61,3.61,698000.0,2.8874,2.8874,2.8557,2.8557,698000.0
2006-02-03 10:30:00,3.61,3.62,3.56,3.56,1362000.0,2.8557,2.8636,2.8162,2.8162,1362000.0
2006-02-03 11:00:00,3.56,3.57,3.51,3.53,1840000.0,2.8162,2.8241,2.7766,2.7924,1840000.0
2006-02-03 11:30:00,3.53,3.58,3.53,3.55,728000.0,2.7924,2.832,2.7924,2.8083,728000.0
2006-02-03 12:00:00,3.55,3.55,3.53,3.54,418000.0,2.8083,2.8083,2.7924,2.8004,418000.0
2006-02-03 12:30:00,3.54,3.56,3.54,3.55,754000.0,2.8004,2.8162,2.8004,2.8083,754000.0
2006-02-03 13:00:00,3.55,3.57,3.55,3.57,922000.0,2.8083,2.8241,2.8083,2.8241,922000.0
2006-02-03 13:30:00,3.57,3.59,3.55,3.57,1894000.0,2.8241,2.8399,2.8083,2.8241,1894000.0
2006-02-03 14:00:00,3.57,3.57,3.55,3.55,684000.0,2.8241,2.8241,2.8083,2.8083,684000.0
2006-02-03 14:30:00,3.56,3.56,3.54,3.54,960000.0,2.8162,2.8162,2.8004,2.8004,960000.0
2006-02-03 15:00:00,3.54,3.55,3.51,3.51,1716000.0,2.8004,2.8083,2.7766,2.7766,1716000.0
2006-02-03 15:30:00,3.52,3.58,3.5,3.55,1472000.0,2.7845,2.832,2.7687,2.8083,1472000.0
2006-02-06 09:30:00,3.54,3.61,3.54,3.61,552000.0,2.8004,2.8557,2.8004,2.8557,552000.0
2006-02-06 10:00:00,3.61,3.63,3.59,3.6,1400000.0,2.8557,2.8716,2.8399,2.8478,1400000.0
2006-02-06 10:30:00,3.6,3.61,3.6,3.61,398000.0,2.8478,2.8557,2.8478,2.8557,398000.0
2006-02-06 11:00:00,3.61,3.63,3.6,3.6,242000.0,2.8557,2.8716,2.8478,2.8478,242000.0
2006-02-06 11:30:00,3.6,3.62,3.6,3.6,872000.0,2.8478,2.8636,2.8478,2.8478,872000.0
2006-02-06 12:00:00,3.6,3.61,3.6,3.6,472000.0,2.8478,2.8557,2.8478,2.8478,472000.0
2006-02-06 12:30:00,3.6,3.6,3.6,3.6,124000.0,2.8478,2.8478,2.8478,2.8478,124000.0
2006-02-06 13:00:00,3.6,3.61,3.6,3.6,718000.0,2.8478,2.8557,2.8478,2.8478,718000.0
2006-02-06 13:30:00,3.6,3.61,3.6,3.61,332000.0,2.8478,2.8557,2.8478,2.8557,332000.0
2006-02-06 14:00:00,3.61,3.61,3.6,3.6,408000.0,2.8557,2.8557,2.8478,2.8478,408000.0
2006-02-06 14:30:00,3.6,3.62,3.6,3.61,354000.0,2.8478,2.8636,2.8478,2.8557,354000.0
2006-02-06 15:00:00,3.61,3.61,3.6,3.6,742000.0,2.8557,2.8557,2.8478,2.8478,742000.0
2006-02-06 15:30:00,3.6,3.64,3.6,3.62,1646000.0,2.8478,2.8795,2.8478,2.8636,1646000.0
2006-02-07 09:30:00,3.64,3.7,3.64,3.67,2202000.0,2.8795,2.9269,2.8795,2.9032,2202000.0
2006-02-07 10:00:00,3.67,3.68,3.61,3.62,1316000.0,2.9032,2.9111,2.8557,2.8636,1316000.0
2006-02-07 10:30:00,3.62,3.64,3.62,3.63,672000.0,2.8636,2.8795,2.8636,2.8716,672000.0
2006-02-07 11:00:00,3.63,3.65,3.63,3.63,296000.0,2.8716,2.8874,2.8716,2.8716,296000.0
2006-02-07 11:30:00,3.63,3.63,3.6,3.6,1202000.0,2.8716,2.8716,2.8478,2.8478,1202000.0
2006-02-07 12:00:00,3.6,3.62,3.59,3.6,492000.0,2.8478,2.8636,2.8399,2.8478,492000.0
2006-02-07 12:30:00,3.6,3.61,3.6,3.61,318000.0,2.8478,2.8557,2.8478,2.8557,318000.0
2006-02-07 13:00:00,3.61,3.61,3.59,3.6,804000.0,2.8557,2.8557,2.8399,2.8478,804000.0
2006-02-07 13:30:00,3.6,3.61,3.6,3.61,416000.0,2.8478,2.8557,2.8478,2.8557,416000.0
2006-02-07 14:00:00,3.61,3.62,3.6,3.61,238000.0,2.8557,2.8636,2.8478,2.8557,238000.0
2006-02-07 14:30:00,3.62,3.62,3.6,3.6,358000.0,2.8636,2.8636,2.8478,2.8478,358000.0
2006-02-07 15:00:00,3.6,3.62,3.6,3.6,1094000.0,2.8478,2.8636,2.8478,2.8478,1094000.0
2006-02-07 15:30:00,3.6,3.61,3.6,3.61,1076000.0,2.8478,2.8557,2.8478,2.8557,1076000.0
2006-02-08 09:30:00,3.6,3.6,3.59,3.59,458000.0,2.8478,2.8478,2.8399,2.8399,458000.0
2006-02-08 10:00:00,3.59,3.59,3.54,3.57,1308000.0,2.8399,2.8399,2.8004,2.8241,1308000.0
2006-02-08 10:30:00,3.58,3.58,3.55,3.55,414000.0,2.832,2.832,2.8083,2.8083,414000.0
2006-02-08 11:00:00,3.56,3.58,3.55,3.58,288000.0,2.8162,2.832,2.8083,2.832,288000.0
2006-02-08 11:30:00,3.58,3.6,3.58,3.6,440000.0,2.832,2.8478,2.832,2.8478,440000.0
2006-02-08 12:00:00,3.6,3.6,3.58,3.58,416000.0,2.8478,2.8478,2.832,2.832,416000.0
2006-02-08 12:30:00,3.58,3.61,3.57,3.58,444000.0,2.832,2.8557,2.8241,2.832,444000.0
2006-02-08 13:00:00,3.57,3.59,3.56,3.57,186000.0,2.8241,2.8399,2.8162,2.8241,186000.0
2006-02-08 13:30:00,3.57,3.58,3.55,3.56,784000.0,2.8241,2.832,2.8083,2.8162,784000.0
2006-02-08 14:00:00,3.55,3.55,3.53,3.55,512000.0,2.8083,2.8083,2.7924,2.8083,512000.0
2006-02-08 14:30:00,3.55,3.56,3.55,3.56,362000.0,2.8083,2.8162,2.8083,2.8162,362000.0
2006-02-08 15:00:00,3.57,3.61,3.56,3.58,1156000.0,2.8241,2.8557,2.8162,2.832,1156000.0
2006-02-08 15:30:00,3.58,3.61,3.57,3.58,680000.0,2.832,2.8557,2.8241,2.832,680000.0
2006-02-09 09:30:00,3.59,3.61,3.58,3.61,840000.0,2.8399,2.8557,2.832,2.8557,840000.0
2006-02-09 10:00:00,3.61,3.61,3.59,3.6,638000.0,2.8557,2.8557,2.8399,2.8478,638000.0
2006-02-09 10:30:00,3.6,3.6,3.58,3.58,654000.0,2.8478,2.8478,2.832,2.832,654000.0
2006-02-09 11:00:00,3.58,3.6,3.58,3.58,1160000.0,2.832,2.8478,2.832,2.832,1160000.0
2006-02-09 11:30:00,3.58,3.59,3.58,3.58,322000.0,2.832,2.8399,2.832,2.832,322000.0
2006-02-09 12:00:00,3.58,3.58,3.56,3.56,96000.0,2.832,2.832,2.8162,2.8162,96000.0
2006-02-09 12:30:00,3.56,3.58,3.56,3.58,496000.0,2.8162,2.832,2.8162,2.832,496000.0
2006-02-09 13:00:00,3.57,3.58,3.57,3.58,238000.0,2.8241,2.832,2.8241,2.832,238000.0
2006-02-09 13:30:00,3.58,3.61,3.58,3.6,1014000.0,2.832,2.8557,2.832,2.8478,1014000.0
2006-02-09 14:00:00,3.6,3.61,3.59,3.6,354000.0,2.8478,2.8557,2.8399,2.8478,354000.0
2006-02-09 14:30:00,3.6,3.61,3.6,3.61,322000.0,2.8478,2.8557,2.8478,2.8557,322000.0
2006-02-09 15:00:00,3.61,3.61,3.59,3.6,1126000.0,2.8557,2.8557,2.8399,2.8478,1126000.0
2006-02-09 15:30:00,3.6,3.61,3.58,3.6,1146000.0,2.8478,2.8557,2.832,2.8478,1146000.0
2006-02-10 09:30:00,3.59,3.62,3.58,3.61,744000.0,2.8399,2.8636,2.832,2.8557,744000.0
2006-02-10 10:00:00,3.61,3.63,3.59,3.62,618000.0,2.8557,2.8716,2.8399,2.8636,618000.0
2006-02-10 10:30:00,3.62,3.62,3.58,3.61,682000.0,2.8636,2.8636,2.832,2.8557,682000.0
2006-02-10 11:00:00,3.61,3.61,3.56,3.56,808000.0,2.8557,2.8557,2.8162,2.8162,808000.0
2006-02-10 11:30:00,3.56,3.59,3.56,3.56,620000.0,2.8162,2.8399,2.8162,2.8162,620000.0
2006-02-10 12:00:00,3.56,3.58,3.56,3.56,614000.0,2.8162,2.832,2.8162,2.8162,614000.0
2006-02-10 12:30:00,3.56,3.57,3.56,3.57,208000.0,2.8162,2.8241,2.8162,2.8241,208000.0
2006-02-10 13:00:00,3.57,3.58,3.56,3.58,404000.0,2.8241,2.832,2.8162,2.832,404000.0
2006-02-10 13:30:00,3.58,3.59,3.57,3.58,528000.0,2.832,2.8399,2.8241,2.832,528000.0
2006-02-10 14:00:00,3.58,3.59,3.57,3.58,744000.0,2.832,2.8399,2.8241,2.832,744000.0
2006-02-10 14:30:00,3.58,3.61,3.58,3.61,1214000.0,2.832,2.8557,2.832,2.8557,1214000.0
2006-02-10 15:00:00,3.61,3.61,3.6,3.61,1530000.0,2.8557,2.8557,2.8478,2.8557,1530000.0
2006-02-10 15:30:00,3.61,3.61,3.58,3.61,1352000.0,2.8557,2.8557,2.832,2.8557,1352000.0
2006-02-13 09:30:00,3.6,3.6,3.54,3.55,750000.0,2.8478,2.8478,2.8004,2.8083,750000.0
2006-02-13 10:00:00,3.55,3.56,3.52,3.54,1206000.0,2.8083,2.8162,2.7845,2.8004,1206000.0
2006-02-13 10:30:00,3.54,3.6,3.53,3.55,1326000.0,2.8004,2.8478,2.7924,2.8083,1326000.0
2006-02-13 11:00:00,3.56,3.58,3.55,3.58,290000.0,2.8162,2.832,2.8083,2.832,290000.0
2006-02-13 11:30:00,3.58,3.6,3.54,3.55,526000.0,2.832,2.8478,2.8004,2.8083,526000.0
2006-02-13 12:00:00,3.55,3.57,3.54,3.54,262000.0,2.8083,2.8241,2.8004,2.8004,262000.0
2006-02-13 12:30:00,3.54,3.55,3.53,3.53,166000.0,2.8004,2.8083,2.7924,2.7924,166000.0
2006-02-13 13:00:00,3.54,3.54,3.52,3.53,618000.0,2.8004,2.8004,2.7845,2.7924,618000.0
2006-02-13 13:30:00,3.53,3.55,3.51,3.55,500000.0,2.7924,2.8083,2.7766,2.8083,500000.0
2006-02-13 14:00:00,3.55,3.57,3.55,3.57,242000.0,2.8083,2.8241,2.8083,2.8241,242000.0
2006-02-13 14:30:00,3.57,3.57,3.55,3.55,380000.0,2.8241,2.8241,2.8083,2.8083,380000.0
2006-02-13 15:00:00,3.55,3.58,3.55,3.58,544000.0,2.8083,2.832,2.8083,2.832,544000.0
2006-02-13 15:30:00,3.57,3.58,3.54,3.56,668000.0,2.8241,2.832,2.8004,2.8162,668000.0
2006-02-14 09:30:00,3.59,3.59,3.54,3.57,314000.0,2.8399,2.8399,2.8004,2.8241,314000.0
2006-02-14 10:00:00,3.56,3.57,3.55,3.56,522000.0,2.8162,2.8241,2.8083,2.8162,522000.0
2006-02-14 10:30:00,3.56,3.57,3.53,3.53,476000.0,2.8162,2.8241,2.7924,2.7924,476000.0
2006-02-14 11:00:00,3.54,3.57,3.53,3.54,298000.0,2.8004,2.8241,2.7924,2.8004,298000.0
2006-02-14 11:30:00,3.53,3.54,3.52,3.53,410000.0,2.7924,2.8004,2.7845,2.7924,410000.0
2006-02-14 12:00:00,3.53,3.55,3.53,3.54,362000.0,2.7924,2.8083,2.7924,2.8004,362000.0
2006-02-14 12:30:00,3.54,3.54,3.53,3.53,460000.0,2.8004,2.8004,2.7924,2.7924,460000.0
2006-02-14 13:00:00,3.53,3.55,3.53,3.54,416000.0,2.7924,2.8083,2.7924,2.8004,416000.0
2006-02-14 13:30:00,3.55,3.57,3.54,3.55,370000.0,2.8083,2.8241,2.8004,2.8083,370000.0
2006-02-14 14:00:00,3.55,3.57,3.54,3.55,566000.0,2.8083,2.8241,2.8004,2.8083,566000.0
2006-02-14 14:30:00,3.56,3.56,3.54,3.56,604000.0,2.8162,2.8162,2.8004,2.8162,604000.0
2006-02-14 15:00:00,3.56,3.56,3.54,3.54,516000.0,2.8162,2.8162,2.8004,2.8004,516000.0
2006-02-14 15:30:00,3.54,3.55,3.53,3.53,626000.0,2.8004,2.8083,2.7924,2.7924,626000.0
2006-02-15 09:30:00,3.55,3.55,3.52,3.55,496000.0,2.8083,2.8083,2.7845,2.8083,496000.0
2006-02-15 10:00:00,3.55,3.57,3.54,3.56,666000.0,2.8083,2.8241,2.8004,2.8162,666000.0
2006-02-15 10:30:00,3.56,3.59,3.55,3.56,1504000.0,2.8162,2.8399,2.8083,2.8162,1504000.0
2006-02-15 11:00:00,3.56,3.57,3.54,3.55,492000.0,2.8162,2.8241,2.8004,2.8083,492000.0
2006-02-15 11:30:00,3.55,3.56,3.54,3.55,432000.0,2.8083,2.8162,2.8004,2.8083,432000.0
2006-02-15 12:00:00,3.55,3.59,3.55,3.58,594000.0,2.8083,2.8399,2.8083,2.832,594000.0
2006-02-15 12:30:00,3.58,3.58,3.56,3.57,466000.0,2.832,2.832,2.8162,2.8241,466000.0
2006-02-15 13:00:00,3.57,3.58,3.56,3.56,92000.0,2.8241,2.832,2.8162,2.8162,92000.0
2006-02-15 13:30:00,3.56,3.57,3.56,3.57,142000.0,2.8162,2.8241,2.8162,2.8241,142000.0
2006-02-15 14:00:00,3.57,3.57,3.55,3.56,214000.0,2.8241,2.8241,2.8083,2.8162,214000.0
2006-02-15 14:30:00,3.56,3.56,3.55,3.55,160000.0,2.8162,2.8162,2.8083,2.8083,160000.0
2006-02-15 15:00:00,3.55,3.56,3.54,3.56,532000.0,2.8083,2.8162,2.8004,2.8162,532000.0
2006-02-15 15:30:00,3.55,3.56,3.54,3.55,510000.0,2.8083,2.8162,2.8004,2.8083,510000.0
2006-02-16 09:30:00,3.54,3.56,3.53,3.55,1106000.0,2.8004,2.8162,2.7924,2.8083,1106000.0
2006-02-16 10:00:00,3.55,3.55,3.54,3.54,526000.0,2.8083,2.8083,2.8004,2.8004,526000.0
2006-02-16 10:30:00,3.54,3.55,3.53,3.54,590000.0,2.8004,2.8083,2.7924,2.8004,590000.0
2006-02-16 11:00:00,3.54,3.55,3.54,3.55,204000.0,2.8004,2.8083,2.8004,2.8083,204000.0
2006-02-16 11:30:00,3.55,3.55,3.54,3.55,484000.0,2.8083,2.8083,2.8004,2.8083,484000.0
2006-02-16 12:00:00,3.55,3.55,3.54,3.55,602000.0,2.8083,2.8083,2.8004,2.8083,602000.0
2006-02-16 12:30:00,3.55,3.56,3.54,3.54,464000.0,2.8083,2.8162,2.8004,2.8004,464000.0
2006-02-16 13:00:00,3.54,3.54,3.54,3.54,168000.0,2.8004,2.8004,2.8004,2.8004,168000.0
2006-02-16 13:30:00,3.54,3.54,3.54,3.54,430000.0,2.8004,2.8004,2.8004,2.8004,430000.0
2006-02-16 14:00:00,3.54,3.55,3.54,3.54,320000.0,2.8004,2.8083,2.8004,2.8004,320000.0
2006-02-16 14:30:00,3.55,3.55,3.53,3.54,452000.0,2.8083,2.8083,2.7924,2.8004,452000.0
2006-02-16 15:00:00,3.54,3.55,3.54,3.55,310000.0,2.8004,2.8083,2.8004,2.8083,310000.0
2006-02-16 15:30:00,3.55,3.55,3.53,3.54,938000.0,2.8083,2.8083,2.7924,2.8004,938000.0
2006-02-17 09:30:00,3.56,3.56,3.53,3.54,216000.0,2.8162,2.8162,2.7924,2.8004,216000.0
2006-02-17 10:00:00,3.54,3.57,3.54,3.57,542000.0,2.8004,2.8241,2.8004,2.8241,542000.0
2006-02-17 10:30:00,3.57,3.58,3.57,3.58,486000.0,2.8241,2.832,2.8241,2.832,486000.0
2006-02-17 11:00:00,3.58,3.58,3.57,3.57,386000.0,2.832,2.832,2.8241,2.8241,386000.0
2006-02-17 11:30:00,3.57,3.57,3.57,3.57,176000.0,2.8241,2.8241,2.8241,2.8241,176000.0
2006-02-17 12:00:00,3.57,3.61,3.57,3.61,770000.0,2.8241,2.8557,2.8241,2.8557,770000.0
2006-02-17 12:30:00,3.6,3.61,3.59,3.6,472000.0,2.8478,2.8557,2.8399,2.8478,472000.0
2006-02-17 13:00:00,3.6,3.6,3.59,3.6,308000.0,2.8478,2.8478,2.8399,2.8478,308000.0
2006-02-17 13:30:00,3.6,3.62,3.6,3.61,712000.0,2.8478,2.8636,2.8478,2.8557,712000.0
2006-02-17 14:00:00,3.62,3.65,3.62,3.65,1022000.0,2.8636,2.8874,2.8636,2.8874,1022000.0
2006-02-17 14:30:00,3.65,3.66,3.64,3.65,750000.0,2.8874,2.8953,2.8795,2.8874,750000.0
2006-02-17 15:00:00,3.65,3.65,3.61,3.62,974000.0,2.8874,2.8874,2.8557,2.8636,974000.0
2006-02-17 15:30:00,3.62,3.62,3.6,3.6,1218000.0,2.8636,2.8636,2.8478,2.8478,1218000.0
2006-02-21 09:30:00,3.65,3.65,3.58,3.59,1392000.0,2.8874,2.8874,2.832,2.8399,1392000.0
2006-02-21 10:00:00,3.59,3.61,3.59,3.6,1098000.0,2.8399,2.8557,2.8399,2.8478,1098000.0
2006-02-21 10:30:00,3.6,3.66,3.59,3.65,1600000.0,2.8478,2.8953,2.8399,2.8874,1600000.0
2006-02-21 11:00:00,3.65,3.72,3.65,3.67,976000.0,2.8874,2.9428,2.8874,2.9032,976000.0
2006-02-21 11:30:00,3.67,3.69,3.67,3.69,530000.0,2.9032,2.919,2.9032,2.919,530000.0
2006-02-21 12:00:00,3.69,3.72,3.69,3.71,742000.0,2.919,2.9428,2.919,2.9348,742000.0
2006-02-21 12:30:00,3.71,3.78,3.71,3.76,2224000.0,2.9348,2.9902,2.9348,2.9744,2224000.0
2006-02-21 13:00:00,3.76,3.78,3.72,3.74,1668000.0,2.9744,2.9902,2.9428,2.9586,1668000.0
2006-02-21 13:30:00,3.74,3.76,3.73,3.75,672000.0,2.9586,2.9744,2.9507,2.9665,672000.0
2006-02-21 14:00:00,3.74,3.75,3.71,3.72,518000.0,2.9586,2.9665,2.9348,2.9428,518000.0
2006-02-21 14:30:00,3.72,3.75,3.72,3.74,722000.0,2.9428,2.9665,2.9428,2.9586,722000.0
2006-02-21 15:00:00,3.74,3.81,3.74,3.79,2934000.0,2.9586,3.0139,2.9586,2.9981,2934000.0
2006-02-21 15:30:00,3.79,3.8,3.74,3.75,3576000.0,2.9981,3.006,2.9586,2.9665,3576000.0
2006-02-22 09:30:00,3.8,3.85,3.78,3.83,4056000.0,3.006,3.0456,2.9902,3.0298,4056000.0
2006-02-22 10:00:00,3.83,3.86,3.79,3.79,2944000.0,3.0298,3.0535,2.9981,2.9981,2944000.0
2006-02-22 10:30:00,3.79,3.81,3.75,3.78,1166000.0,2.9981,3.0139,2.9665,2.9902,1166000.0
2006-02-22 11:00:00,3.78,3.79,3.75,3.77,1114000.0,2.9902,2.9981,2.9665,2.9823,1114000.0
2006-02-22 11:30:00,3.77,3.77,3.69,3.7,2294000.0,2.9823,2.9823,2.919,2.9269,2294000.0
2006-02-22 12:00:00,3.7,3.76,3.69,3.74,770000.0,2.9269,2.9744,2.919,2.9586,770000.0
2006-02-22 12:30:00,3.74,3.76,3.68,3.68,802000.0,2.9586,2.9744,2.9111,2.9111,802000.0
2006-02-22 13:00:00,3.69,3.72,3.67,3.7,1454000.0,2.919,2.9428,2.9032,2.9269,1454000.0
2006-02-22 13:30:00,3.7,3.71,3.68,3.7,1138000.0,2.9269,2.9348,2.9111,2.9269,1138000.0
2006-02-22 14:00:00,3.7,3.7,3.68,3.69,690000.0,2.9269,2.9269,2.9111,2.919,690000.0
2006-02-22 14:30:00,3.69,3.69,3.65,3.65,3186000.0,2.919,2.919,2.8874,2.8874,3186000.0
2006-02-22 15:00:00,3.65,3.68,3.65,3.68,1990000.0,2.8874,2.9111,2.8874,2.9111,1990000.0
2006-02-22 15:30:00,3.68,3.68,3.64,3.64,2824000.0,2.9111,2.9111,2.8795,2.8795,2824000.0
2006-02-23 09:30:00,3.66,3.69,3.66,3.67,1414000.0,2.8953,2.919,2.8953,2.9032,1414000.0
2006-02-23 10:00:00,3.67,3.68,3.6,3.64,2738000.0,2.9032,2.9111,2.8478,2.8795,2738000.0
2006-02-23 10:30:00,3.63,3.67,3.63,3.66,916000.0,2.8716,2.9032,2.8716,2.8953,916000.0
2006-02-23 11:00:00,3.67,3.7,3.65,3.69,832000.0,2.9032,2.9269,2.8874,2.919,832000.0
2006-02-23 11:30:00,3.7,3.7,3.67,3.68,646000.0,2.9269,2.9269,2.9032,2.9111,646000.0
2006-02-23 12:00:00,3.67,3.69,3.65,3.66,912000.0,2.9032,2.919,2.8874,2.8953,912000.0
2006-02-23 12:30:00,3.66,3.67,3.65,3.65,726000.0,2.8953,2.9032,2.8874,2.8874,726000.0
2006-02-23 13:00:00,3.65,3.72,3.65,3.72,1658000.0,2.8874,2.9428,2.8874,2.9428,1658000.0
2006-02-23 13:30:00,3.72,3.78,3.71,3.72,2490000.0,2.9428,2.9902,2.9348,2.9428,2490000.0
2006-02-23 14:00:00,3.72,3.77,3.72,3.75,1820000.0,2.9428,2.9823,2.9428,2.9665,1820000.0
2006-02-23 14:30:00,3.75,3.78,3.74,3.78,2020000.0,2.9665,2.9902,2.9586,2.9902,2020000.0
2006-02-23 15:00:00,3.78,3.78,3.71,3.73,2474000.0,2.9902,2.9902,2.9348,2.9507,2474000.0
2006-02-23 15:30:00,3.73,3.82,3.73,3.78,8134000.0,2.9507,3.0219,2.9507,2.9902,8134000.0
2006-02-24 09:30:00,4.25,4.35,4.19,4.24,32702000.0,3.362,3.4411,3.3146,3.3541,32702000.0
2006-02-24 10:00:00,4.25,4.26,4.19,4.24,10036000.0,3.362,3.3699,3.3146,3.3541,10036000.0
2006-02-24 10:30:00,4.24,4.26,4.23,4.23,6762000.0,3.3541,3.3699,3.3462,3.3462,6762000.0
2006-02-24 11:00:00,4.23,4.26,4.22,4.23,5054000.0,3.3462,3.3699,3.3383,3.3462,5054000.0
2006-02-24 11:30:00,4.23,4.28,4.22,4.27,5298000.0,3.3462,3.3857,3.3383,3.3778,5298000.0
2006-02-24 12:00:00,4.27,4.29,4.25,4.27,3574000.0,3.3778,3.3937,3.362,3.3778,3574000.0
2006-02-24 12:30:00,4.27,4.3,4.26,4.3,3348000.0,3.3778,3.4016,3.3699,3.4016,3348000.0
2006-02-24 13:00:00,4.3,4.32,4.29,4.31,3552000.0,3.4016,3.4174,3.3937,3.4095,3552000.0
2006-02-24 13:30:00,4.3,4.34,4.3,4.31,4192000.0,3.4016,3.4332,3.4016,3.4095,4192000.0
2006-02-24 14:00:00,4.31,4.32,4.28,4.29,4544000.0,3.4095,3.4174,3.3857,3.3937,4544000.0
2006-02-24 14:30:00,4.29,4.36,4.29,4.36,6704000.0,3.3937,3.449,3.3937,3.449,6704000.0
2006-02-24 15:00:00,4.36,4.37,4.3,4.33,7736000.0,3.449,3.4569,3.4016,3.4253,7736000.0
2006-02-24 15:30:00,4.33,4.34,4.31,4.31,7650000.0,3.4253,3.4332,3.4095,3.4095,7650000.0
2006-02-27 09:30:00,4.31,4.46,4.29,4.44,6008000.0,3.4095,3.5281,3.3937,3.5123,6008000.0
2006-02-27 10:00:00,4.44,4.47,4.42,4.46,3186000.0,3.5123,3.536,3.4965,3.5281,3186000.0
2006-02-27 10:30:00,4.46,4.56,4.46,4.51,5532000.0,3.5281,3.6072,3.5281,3.5677,5532000.0
2006-02-27 11:00:00,4.51,4.53,4.5,4.51,1478000.0,3.5677,3.5835,3.5598,3.5677,1478000.0
2006-02-27 11:30:00,4.51,4.52,4.46,4.52,1788000.0,3.5677,3.5756,3.5281,3.5756,1788000.0
2006-02-27 12:00:00,4.52,4.53,4.5,4.5,1112000.0,3.5756,3.5835,3.5598,3.5598,1112000.0
2006-02-27 12:30:00,4.5,4.52,4.48,4.49,1366000.0,3.5598,3.5756,3.544,3.5519,1366000.0
2006-02-27 13:00:00,4.48,4.48,4.43,4.44,2392000.0,3.544,3.544,3.5044,3.5123,2392000.0
2006-02-27 13:30:00,4.45,4.48,4.42,4.46,1386000.0,3.5202,3.544,3.4965,3.5281,1386000.0
2006-02-27 14:00:00,4.45,4.49,4.44,4.47,956000.0,3.5202,3.5519,3.5123,3.536,956000.0
2006-02-27 14:30:00,4.47,4.48,4.44,4.46,956000.0,3.536,3.544,3.5123,3.5281,956000.0
2006-02-27 15:00:00,4.46,4.49,4.44,4.48,1190000.0,3.5281,3.5519,3.5123,3.544,1190000.0
2006-02-27 15:30:00,4.47,4.5,4.41,4.45,2800000.0,3.536,3.5598,3.4886,3.5202,2800000.0
2006-02-28 09:30:00,4.39,4.42,4.36,4.39,4214000.0,3.4728,3.4965,3.449,3.4728,4214000.0
2006-02-28 10:00:00,4.39,4.39,4.37,4.38,1710000.0,3.4728,3.4728,3.4569,3.4649,1710000.0
2006-02-28 10:30:00,4.38,4.38,4.31,4.36,4088000.0,3.4649,3.4649,3.4095,3.449,4088000.0
2006-02-28 11:00:00,4.36,4.38,4.36,4.37,1412000.0,3.449,3.4649,3.449,3.4569,1412000.0
2006-02-28 11:30:00,4.37,4.37,4.34,4.36,798000.0,3.4569,3.4569,3.4332,3.449,798000.0
2006-02-28 12:00:00,4.36,4.37,4.34,4.36,422000.0,3.449,3.4569,3.4332,3.449,422000.0
2006-02-28 12:30:00,4.36,4.38,4.35,4.37,436000.0,3.449,3.4649,3.4411,3.4569,436000.0
2006-02-28 13:00:00,4.37,4.37,4.35,4.35,548000.0,3.4569,3.4569,3.4411,3.4411,548000.0
2006-02-28 13:30:00,4.35,4.35,4.29,4.3,1882000.0,3.4411,3.4411,3.3937,3.4016,1882000.0
2006-02-28 14:00:00,4.3,4.33,4.29,4.33,788000.0,3.4016,3.4253,3.3937,3.4253,788000.0
2006-02-28 14:30:00,4.33,4.36,4.32,4.34,718000.0,3.4253,3.449,3.4174,3.4332,718000.0
2006-02-28 15:00:00,4.34,4.36,4.33,4.35,1752000.0,3.4332,3.449,3.4253,3.4411,1752000.0
2006-02-28 15:30:00,4.35,4.41,4.35,4.38,2420000.0,3.4411,3.4886,3.4411,3.4649,2420000.0
2006-03-01 09:30:00,4.31,4.48,4.31,4.44,2376000.0,3.4095,3.544,3.4095,3.5123,2376000.0
2006-03-01 10:00:00,4.44,4.46,4.38,4.45,1032000.0,3.5123,3.5281,3.4649,3.5202,1032000.0
2006-03-01 10:30:00,4.43,4.46,4.42,4.46,602000.0,3.5044,3.5281,3.4965,3.5281,602000.0
2006-03-01 11:00:00,4.46,4.5,4.45,4.49,1050000.0,3.5281,3.5598,3.5202,3.5519,1050000.0
2006-03-01 11:30:00,4.49,4.5,4.47,4.49,528000.0,3.5519,3.5598,3.536,3.5519,528000.0
2006-03-01 12:00:00,4.49,4.51,4.49,4.49,1318000.0,3.5519,3.5677,3.5519,3.5519,1318000.0
2006-03-01 12:30:00,4.5,4.51,4.47,4.48,668000.0,3.5598,3.5677,3.536,3.544,668000.0
2006-03-01 13:00:00,4.48,4.48,4.47,4.48,546000.0,3.544,3.544,3.536,3.544,546000.0
2006-03-01 13:30:00,4.48,4.48,4.46,4.47,576000.0,3.544,3.544,3.5281,3.536,576000.0
2006-03-01 14:00:00,4.46,4.48,4.46,4.47,820000.0,3.5281,3.544,3.5281,3.536,820000.0
2006-03-01 14:30:00,4.47,4.48,4.46,4.47,992000.0,3.536,3.544,3.5281,3.536,992000.0
2006-03-01 15:00:00,4.47,4.5,4.42,4.44,1758000.0,3.536,3.5598,3.4965,3.5123,1758000.0
2006-03-01 15:30:00,4.44,4.47,4.41,4.45,1608000.0,3.5123,3.536,3.4886,3.5202,1608000.0
2006-03-02 09:30:00,4.4,4.46,4.4,4.43,632000.0,3.4807,3.5281,3.4807,3.5044,632000.0
2006-03-02 10:00:00,4.43,4.46,4.41,4.42,598000.0,3.5044,3.5281,3.4886,3.4965,598000.0
2006-03-02 10:30:00,4.42,4.45,4.41,4.44,378000.0,3.4965,3.5202,3.4886,3.5123,378000.0
2006-03-02 11:00:00,4.44,4.48,4.44,4.48,476000.0,3.5123,3.544,3.5123,3.544,476000.0
2006-03-02 11:30:00,4.48,4.48,4.44,4.44,360000.0,3.544,3.544,3.5123,3.5123,360000.0
2006-03-02 12:00:00,4.44,4.45,4.43,4.43,458000.0,3.5123,3.5202,3.5044,3.5044,458000.0
2006-03-02 12:30:00,4.43,4.45,4.42,4.45,542000.0,3.5044,3.5202,3.4965,3.5202,542000.0
2006-03-02 13:00:00,4.44,4.45,4.43,4.44,254000.0,3.5123,3.5202,3.5044,3.5123,254000.0
2006-03-02 13:30:00,4.44,4.46,4.44,4.44,560000.0,3.5123,3.5281,3.5123,3.5123,560000.0
2006-03-02 14:00:00,4.44,4.44,4.4,4.4,680000.0,3.5123,3.5123,3.4807,3.4807,680000.0
2006-03-02 14:30:00,4.4,4.43,4.4,4.41,760000.0,3.4807,3.5044,3.4807,3.4886,760000.0
2006-03-02 15:00:00,4.41,4.42,4.4,4.41,702000.0,3.4886,3.4965,3.4807,3.4886,702000.0
2006-03-02 15:30:00,4.41,4.42,4.4,4.4,1016000.0,3.4886,3.4965,3.4807,3.4807,1016000.0
2006-03-03 09:30:00,4.38,4.39,4.34,4.35,1546000.0,3.4649,3.4728,3.4332,3.4411,1546000.0
2006-03-03 10:00:00,4.35,4.35,4.34,4.35,694000.0,3.4411,3.4411,3.4332,3.4411,694000.0
2006-03-03 10:30:00,4.35,4.35,4.34,4.34,554000.0,3.4411,3.4411,3.4332,3.4332,554000.0
2006-03-03 11:00:00,4.35,4.35,4.34,4.35,430000.0,3.4411,3.4411,3.4332,3.4411,430000.0
2006-03-03 11:30:00,4.35,4.36,4.34,4.35,804000.0,3.4411,3.449,3.4332,3.4411,804000.0
2006-03-03 12:00:00,4.35,4.35,4.32,4.35,1036000.0,3.4411,3.4411,3.4174,3.4411,1036000.0
2006-03-03 12:30:00,4.35,4.35,4.35,4.35,388000.0,3.4411,3.4411,3.4411,3.4411,388000.0
2006-03-03 13:00:00,4.35,4.35,4.34,4.35,440000.0,3.4411,3.4411,3.4332,3.4411,440000.0
2006-03-03 13:30:00,4.35,4.35,4.33,4.34,638000.0,3.4411,3.4411,3.4253,3.4332,638000.0
2006-03-03 14:00:00,4.34,4.35,4.33,4.34,414000.0,3.4332,3.4411,3.4253,3.4332,414000.0
2006-03-03 14:30:00,4.34,4.35,4.34,4.34,520000.0,3.4332,3.4411,3.4332,3.4332,520000.0
2006-03-03 15:00:00,4.34,4.35,4.32,4.32,748000.0,3.4332,3.4411,3.4174,3.4174,748000.0
2006-03-03 15:30:00,4.33,4.34,4.3,4.3,2038000.0,3.4253,3.4332,3.4016,3.4016,2038000.0
2006-03-06 09:30:00,4.3,4.36,4.27,4.31,1516000.0,3.4016,3.449,3.3778,3.4095,1516000.0
2006-03-06 10:00:00,4.3,4.31,4.28,4.3,1010000.0,3.4016,3.4095,3.3857,3.4016,1010000.0
2006-03-06 10:30:00,4.3,4.35,4.3,4.35,1166000.0,3.4016,3.4411,3.4016,3.4411,1166000.0
2006-03-06 11:00:00,4.34,4.35,4.34,4.35,624000.0,3.4332,3.4411,3.4332,3.4411,624000.0
2006-03-06 11:30:00,4.35,4.35,4.33,4.34,458000.0,3.4411,3.4411,3.4253,3.4332,458000.0
2006-03-06 12:00:00,4.34,4.34,4.3,4.32,394000.0,3.4332,3.4332,3.4016,3.4174,394000.0
2006-03-06 12:30:00,4.32,4.33,4.3,4.3,440000.0,3.4174,3.4253,3.4016,3.4016,440000.0
2006-03-06 13:00:00,4.3,4.32,4.29,4.29,676000.0,3.4016,3.4174,3.3937,3.3937,676000.0
2006-03-06 13:30:00,4.29,4.3,4.28,4.29,994000.0,3.3937,3.4016,3.3857,3.3937,994000.0
2006-03-06 14:00:00,4.29,4.29,4.26,4.27,872000.0,3.3937,3.3937,3.3699,3.3778,872000.0
2006-03-06 14:30:00,4.27,4.27,4.24,4.25,1044000.0,3.3778,3.3778,3.3541,3.362,1044000.0
2006-03-06 15:00:00,4.24,4.26,4.24,4.25,698000.0,3.3541,3.3699,3.3541,3.362,698000.0
2006-03-06 15:30:00,4.25,4.25,4.23,4.23,1534000.0,3.362,3.362,3.3462,3.3462,1534000.0
2006-03-07 09:30:00,4.21,4.23,4.17,4.2,1256000.0,3.3304,3.3462,3.2987,3.3225,1256000.0
2006-03-07 10:00:00,4.2,4.23,4.19,4.2,1576000.0,3.3225,3.3462,3.3146,3.3225,1576000.0
2006-03-07 10:30:00,4.2,4.2,4.14,4.15,1202000.0,3.3225,3.3225,3.275,3.2829,1202000.0
2006-03-07 11:00:00,4.15,4.18,4.14,4.16,866000.0,3.2829,3.3066,3.275,3.2908,866000.0
2006-03-07 11:30:00,4.16,4.17,4.14,4.14,562000.0,3.2908,3.2987,3.275,3.275,562000.0
2006-03-07 12:00:00,4.14,4.16,4.14,4.15,494000.0,3.275,3.2908,3.275,3.2829,494000.0
2006-03-07 12:30:00,4.14,4.16,4.13,4.15,566000.0,3.275,3.2908,3.2671,3.2829,566000.0
2006-03-07 13:00:00,4.15,4.15,4.12,4.13,726000.0,3.2829,3.2829,3.2592,3.2671,726000.0
2006-03-07 13:30:00,4.13,4.17,4.13,4.17,1040000.0,3.2671,3.2987,3.2671,3.2987,1040000.0
2006-03-07 14:00:00,4.17,4.19,4.15,4.16,890000.0,3.2987,3.3146,3.2829,3.2908,890000.0
2006-03-07 14:30:00,4.16,4.21,4.15,4.2,1186000.0,3.2908,3.3304,3.2829,3.3225,1186000.0
2006-03-07 15:00:00,4.21,4.27,4.17,4.22,2158000.0,3.3304,3.3778,3.2987,3.3383,2158000.0
2006-03-07 15:30:00,4.22,4.26,4.21,4.22,1230000.0,3.3383,3.3699,3.3304,3.3383,1230000.0
2006-03-08 09:30:00,4.12,4.21,4.12,4.21,1630000.0,3.2592,3.3304,3.2592,3.3304,1630000.0
2006-03-08 10:00:00,4.21,4.22,4.18,4.18,940000.0,3.3304,3.3383,3.3066,3.3066,940000.0
2006-03-08 10:30:00,4.19,4.19,4.15,4.16,282000.0,3.3146,3.3146,3.2829,3.2908,282000.0
2006-03-08 11:00:00,4.16,4.18,4.14,4.18,484000.0,3.2908,3.3066,3.275,3.3066,484000.0
2006-03-08 11:30:00,4.18,4.18,4.15,4.15,264000.0,3.3066,3.3066,3.2829,3.2829,264000.0
2006-03-08 12:00:00,4.15,4.2,4.15,4.2,356000.0,3.2829,3.3225,3.2829,3.3225,356000.0
2006-03-08 12:30:00,4.21,4.27,4.2,4.26,2044000.0,3.3304,3.3778,3.3225,3.3699,2044000.0
2006-03-08 13:00:00,4.26,4.27,4.23,4.26,662000.0,3.3699,3.3778,3.3462,3.3699,662000.0
2006-03-08 13:30:00,4.26,4.29,4.26,4.26,1706000.0,3.3699,3.3937,3.3699,3.3699,1706000.0
2006-03-08 14:00:00,4.26,4.29,4.26,4.27,800000.0,3.3699,3.3937,3.3699,3.3778,800000.0
2006-03-08 14:30:00,4.28,4.28,4.26,4.28,990000.0,3.3857,3.3857,3.3699,3.3857,990000.0
2006-03-08 15:00:00,4.28,4.31,4.27,4.3,1400000.0,3.3857,3.4095,3.3778,3.4016,1400000.0
2006-03-08 15:30:00,4.3,4.31,4.27,4.28,2734000.0,3.4016,3.4095,3.3778,3.3857,2734000.0
2006-03-09 09:30:00,4.23,4.3,4.23,4.25,1210000.0,3.3462,3.4016,3.3462,3.362,1210000.0
2006-03-09 10:00:00,4.25,4.26,4.23,4.25,752000.0,3.362,3.3699,3.3462,3.362,752000.0
2006-03-09 10:30:00,4.25,4.26,4.23,4.23,392000.0,3.362,3.3699,3.3462,3.3462,392000.0
2006-03-09 11:00:00,4.23,4.24,4.21,4.23,972000.0,3.3462,3.3541,3.3304,3.3462,972000.0
2006-03-09 11:30:00,4.24,4.26,4.23,4.26,634000.0,3.3541,3.3699,3.3462,3.3699,634000.0
2006-03-09 12:00:00,4.26,4.27,4.24,4.26,856000.0,3.3699,3.3778,3.3541,3.3699,856000.0
2006-03-09 12:30:00,4.26,4.27,4.26,4.26,304000.0,3.3699,3.3778,3.3699,3.3699,304000.0
2006-03-09 13:00:00,4.26,4.28,4.25,4.27,458000.0,3.3699,3.3857,3.362,3.3778,458000.0
2006-03-09 13:30:00,4.26,4.27,4.26,4.27,128000.0,3.3699,3.3778,3.3699,3.3778,128000.0
2006-03-09 14:00:00,4.27,4.3,4.27,4.29,642000.0,3.3778,3.4016,3.3778,3.3937,642000.0
2006-03-09 14:30:00,4.29,4.31,4.28,4.28,484000.0,3.3937,3.4095,3.3857,3.3857,484000.0
2006-03-09 15:00:00,4.28,4.29,4.26,4.27,928000.0,3.3857,3.3937,3.3699,3.3778,928000.0
2006-03-09 15:30:00,4.27,4.28,4.26,4.27,900000.0,3.3778,3.3857,3.3699,3.3778,900000.0
2006-03-10 09:30:00,4.27,4.27,4.21,4.22,524000.0,3.3778,3.3778,3.3304,3.3383,524000.0
2006-03-10 10:00:00,4.22,4.3,4.22,4.27,772000.0,3.3383,3.4016,3.3383,3.3778,772000.0
2006-03-10 10:30:00,4.27,4.32,4.26,4.32,606000.0,3.3778,3.4174,3.3699,3.4174,606000.0
2006-03-10 11:00:00,4.32,4.32,4.27,4.31,746000.0,3.4174,3.4174,3.3778,3.4095,746000.0
2006-03-10 11:30:00,4.31,4.33,4.3,4.31,1022000.0,3.4095,3.4253,3.4016,3.4095,1022000.0
2006-03-10 12:00:00,4.32,4.34,4.31,4.32,564000.0,3.4174,3.4332,3.4095,3.4174,564000.0
2006-03-10 12:30:00,4.32,4.35,4.31,4.33,350000.0,3.4174,3.4411,3.4095,3.4253,350000.0
2006-03-10 13:00:00,4.33,4.35,4.33,4.34,846000.0,3.4253,3.4411,3.4253,3.4332,846000.0
2006-03-10 13:30:00,4.34,4.34,4.32,4.33,1008000.0,3.4332,3.4332,3.4174,3.4253,1008000.0
2006-03-10 14:00:00,4.33,4.34,4.32,4.32,254000.0,3.4253,3.4332,3.4174,3.4174,254000.0
2006-03-10 14:30:00,4.32,4.33,4.3,4.3,740000.0,3.4174,3.4253,3.4016,3.4016,740000.0
2006-03-10 15:00:00,4.3,4.32,4.3,4.3,682000.0,3.4016,3.4174,3.4016,3.4016,682000.0
2006-03-10 15:30:00,4.3,4.31,4.27,4.31,866000.0,3.4016,3.4095,3.3778,3.4095,866000.0
2006-03-13 09:30:00,4.27,4.35,4.27,4.34,1480000.0,3.3778,3.4411,3.3778,3.4332,1480000.0
2006-03-13 10:00:00,4.34,4.35,4.33,4.35,1542000.0,3.4332,3.4411,3.4253,3.4411,1542000.0
2006-03-13 10:30:00,4.35,4.36,4.33,4.35,2268000.0,3.4411,3.449,3.4253,3.4411,2268000.0
2006-03-13 11:00:00,4.35,4.35,4.33,4.35,1216000.0,3.4411,3.4411,3.4253,3.4411,1216000.0
2006-03-13 11:30:00,4.35,4.35,4.33,4.34,646000.0,3.4411,3.4411,3.4253,3.4332,646000.0
2006-03-13 12:00:00,4.34,4.34,4.34,4.34,160000.0,3.4332,3.4332,3.4332,3.4332,160000.0
2006-03-13 12:30:00,4.35,4.35,4.34,4.35,114000.0,3.4411,3.4411,3.4332,3.4411,114000.0
2006-03-13 13:00:00,4.35,4.35,4.34,4.35,518000.0,3.4411,3.4411,3.4332,3.4411,518000.0
2006-03-13 13:30:00,4.35,4.35,4.34,4.35,556000.0,3.4411,3.4411,3.4332,3.4411,556000.0
2006-03-13 14:00:00,4.35,4.39,4.35,4.37,1846000.0,3.4411,3.4728,3.4411,3.4569,1846000.0
2006-03-13 14:30:00,4.36,4.37,4.35,4.35,1192000.0,3.449,3.4569,3.4411,3.4411,1192000.0
2006-03-13 15:00:00,4.35,4.36,4.31,4.31,1544000.0,3.4411,3.449,3.4095,3.4095,1544000.0
2006-03-13 15:30:00,4.31,4.33,4.3,4.32,1474000.0,3.4095,3.4253,3.4016,3.4174,1474000.0
2006-03-14 09:30:00,4.29,4.35,4.29,4.34,1298000.0,3.3937,3.4411,3.3937,3.4332,1298000.0
2006-03-14 10:00:00,4.34,4.34,4.32,4.32,1134000.0,3.4332,3.4332,3.4174,3.4174,1134000.0
2006-03-14 10:30:00,4.32,4.34,4.32,4.34,402000.0,3.4174,3.4332,3.4174,3.4332,402000.0
2006-03-14 11:00:00,4.34,4.35,4.34,4.35,434000.0,3.4332,3.4411,3.4332,3.4411,434000.0
2006-03-14 11:30:00,4.35,4.35,4.34,4.35,654000.0,3.4411,3.4411,3.4332,3.4411,654000.0
2006-03-14 12:00:00,4.35,4.35,4.35,4.35,1114000.0,3.4411,3.4411,3.4411,3.4411,1114000.0
2006-03-14 12:30:00,4.35,4.37,4.35,4.35,872000.0,3.4411,3.4569,3.4411,3.4411,872000.0
2006-03-14 13:00:00,4.35,4.36,4.35,4.35,996000.0,3.4411,3.449,3.4411,3.4411,996000.0
2006-03-14 13:30:00,4.35,4.35,4.34,4.34,620000.0,3.4411,3.4411,3.4332,3.4332,620000.0
2006-03-14 14:00:00,4.35,4.35,4.34,4.35,638000.0,3.4411,3.4411,3.4332,3.4411,638000.0
2006-03-14 14:30:00,4.35,4.37,4.34,4.36,1116000.0,3.4411,3.4569,3.4332,3.449,1116000.0
2006-03-14 15:00:00,4.36,4.37,4.35,4.35,1308000.0,3.449,3.4569,3.4411,3.4411,1308000.0
2006-03-14 15:30:00,4.35,4.37,4.35,4.37,1688000.0,3.4411,3.4569,3.4411,3.4569,1688000.0
2006-03-15 09:30:00,4.39,4.43,4.38,4.41,1926000.0,3.4728,3.5044,3.4649,3.4886,1926000.0
2006-03-15 10:00:00,4.41,4.54,4.41,4.51,3412000.0,3.4886,3.5914,3.4886,3.5677,3412000.0
2006-03-15 10:30:00,4.51,4.64,4.51,4.58,6444000.0,3.5677,3.6705,3.5677,3.6231,6444000.0
2006-03-15 11:00:00,4.58,4.6,4.57,4.57,1794000.0,3.6231,3.6389,3.6152,3.6152,1794000.0
2006-03-15 11:30:00,4.57,4.6,4.56,4.59,2024000.0,3.6152,3.6389,3.6072,3.631,2024000.0
2006-03-15 12:00:00,4.59,4.6,4.58,4.6,908000.0,3.631,3.6389,3.6231,3.6389,908000.0
2006-03-15 12:30:00,4.6,4.61,4.58,4.58,1536000.0,3.6389,3.6468,3.6231,3.6231,1536000.0
2006-03-15 13:00:00,4.58,4.59,4.58,4.58,1726000.0,3.6231,3.631,3.6231,3.6231,1726000.0
2006-03-15 13:30:00,4.58,4.64,4.58,4.63,2530000.0,3.6231,3.6705,3.6231,3.6626,2530000.0
2006-03-15 14:00:00,4.63,4.64,4.58,4.6,2046000.0,3.6626,3.6705,3.6231,3.6389,2046000.0
2006-03-15 14:30:00,4.6,4.62,4.59,4.62,1436000.0,3.6389,3.6547,3.631,3.6547,1436000.0
2006-03-15 15:00:00,4.61,4.62,4.6,4.6,2120000.0,3.6468,3.6547,3.6389,3.6389,2120000.0
2006-03-15 15:30:00,4.61,4.68,4.6,4.67,4236000.0,3.6468,3.7022,3.6389,3.6943,4236000.0
2006-03-16 09:30:00,4.67,4.72,4.6,4.61,2870000.0,3.6943,3.7338,3.6389,3.6468,2870000.0
2006-03-16 10:00:00,4.62,4.65,4.61,4.62,864000.0,3.6547,3.6784,3.6468,3.6547,864000.0
2006-03-16 10:30:00,4.62,4.63,4.58,4.58,1588000.0,3.6547,3.6626,3.6231,3.6231,1588000.0
2006-03-16 11:00:00,4.59,4.61,4.59,4.61,434000.0,3.631,3.6468,3.631,3.6468,434000.0
2006-03-16 11:30:00,4.61,4.66,4.61,4.65,1034000.0,3.6468,3.6863,3.6468,3.6784,1034000.0
2006-03-16 12:00:00,4.66,4.69,4.62,4.62,808000.0,3.6863,3.7101,3.6547,3.6547,808000.0
2006-03-16 12:30:00,4.63,4.66,4.61,4.62,462000.0,3.6626,3.6863,3.6468,3.6547,462000.0
2006-03-16 13:00:00,4.61,4.61,4.58,4.61,532000.0,3.6468,3.6468,3.6231,3.6468,532000.0
2006-03-16 13:30:00,4.61,4.62,4.57,4.57,640000.0,3.6468,3.6547,3.6152,3.6152,640000.0
2006-03-16 14:00:00,4.57,4.59,4.55,4.56,1302000.0,3.6152,3.631,3.5993,3.6072,1302000.0
2006-03-16 14:30:00,4.56,4.57,4.52,4.54,1034000.0,3.6072,3.6152,3.5756,3.5914,1034000.0
2006-03-16 15:00:00,4.53,4.58,4.53,4.56,1278000.0,3.5835,3.6231,3.5835,3.6072,1278000.0
2006-03-16 15:30:00,4.56,4.57,4.51,4.53,1278000.0,3.6072,3.6152,3.5677,3.5835,1278000.0
2006-03-17 09:30:00,4.51,4.55,4.46,4.46,2108000.0,3.5677,3.5993,3.5281,3.5281,2108000.0
2006-03-17 10:00:00,4.46,4.49,4.43,4.49,1848000.0,3.5281,3.5519,3.5044,3.5519,1848000.0
2006-03-17 10:30:00,4.49,4.49,4.45,4.47,708000.0,3.5519,3.5519,3.5202,3.536,708000.0
2006-03-17 11:00:00,4.47,4.52,4.47,4.51,582000.0,3.536,3.5756,3.536,3.5677,582000.0
2006-03-17 11:30:00,4.51,4.52,4.5,4.51,1030000.0,3.5677,3.5756,3.5598,3.5677,1030000.0
2006-03-17 12:00:00,4.52,4.55,4.51,4.51,560000.0,3.5756,3.5993,3.5677,3.5677,560000.0
2006-03-17 12:30:00,4.51,4.52,4.5,4.51,426000.0,3.5677,3.5756,3.5598,3.5677,426000.0
2006-03-17 13:00:00,4.51,4.53,4.49,4.51,598000.0,3.5677,3.5835,3.5519,3.5677,598000.0
2006-03-17 13:30:00,4.51,4.51,4.49,4.5,418000.0,3.5677,3.5677,3.5519,3.5598,418000.0
2006-03-17 14:00:00,4.5,4.51,4.48,4.51,608000.0,3.5598,3.5677,3.544,3.5677,608000.0
2006-03-17 14:30:00,4.5,4.5,4.48,4.5,478000.0,3.5598,3.5598,3.544,3.5598,478000.0
2006-03-17 15:00:00,4.5,4.52,4.49,4.49,1762000.0,3.5598,3.5756,3.5519,3.5519,1762000.0
2006-03-17 15:30:00,4.49,4.5,4.49,4.5,1746000.0,3.5519,3.5598,3.5519,3.5598,1746000.0
2006-03-20 09:30:00,4.59,4.71,4.58,4.66,4068000.0,3.631,3.7259,3.6231,3.6863,4068000.0
2006-03-20 10:00:00,4.66,4.83,4.66,4.77,5358000.0,3.6863,3.8208,3.6863,3.7734,5358000.0
2006-03-20 10:30:00,4.77,4.86,4.75,4.84,2784000.0,3.7734,3.8446,3.7575,3.8287,2784000.0
2006-03-20 11:00:00,4.84,4.88,4.82,4.87,2740000.0,3.8287,3.8604,3.8129,3.8525,2740000.0
2006-03-20 11:30:00,4.87,4.89,4.84,4.85,2480000.0,3.8525,3.8683,3.8287,3.8367,2480000.0
2006-03-20 12:00:00,4.86,4.87,4.85,4.86,1052000.0,3.8446,3.8525,3.8367,3.8446,1052000.0
2006-03-20 12:30:00,4.86,4.87,4.82,4.82,1434000.0,3.8446,3.8525,3.8129,3.8129,1434000.0
2006-03-20 13:00:00,4.82,4.84,4.81,4.84,1376000.0,3.8129,3.8287,3.805,3.8287,1376000.0
2006-03-20 13:30:00,4.84,4.84,4.82,4.82,1014000.0,3.8287,3.8287,3.8129,3.8129,1014000.0
2006-03-20 14:00:00,4.82,4.82,4.78,4.79,1774000.0,3.8129,3.8129,3.7813,3.7892,1774000.0
2006-03-20 14:30:00,4.8,4.81,4.79,4.79,840000.0,3.7971,3.805,3.7892,3.7892,840000.0
2006-03-20 15:00:00,4.79,4.86,4.77,4.83,1858000.0,3.7892,3.8446,3.7734,3.8208,1858000.0
2006-03-20 15:30:00,4.84,4.86,4.81,4.82,2792000.0,3.8287,3.8446,3.805,3.8129,2792000.0
2006-03-21 09:30:00,4.78,4.82,4.71,4.75,3808000.0,3.7813,3.8129,3.7259,3.7575,3808000.0
2006-03-21 10:00:00,4.75,4.76,4.68,4.7,2260000.0,3.7575,3.7655,3.7022,3.718,2260000.0
2006-03-21 10:30:00,4.7,4.75,4.7,4.7,1160000.0,3.718,3.7575,3.718,3.718,1160000.0
2006-03-21 11:00:00,4.7,4.73,4.68,4.71,1210000.0,3.718,3.7417,3.7022,3.7259,1210000.0
2006-03-21 11:30:00,4.7,4.7,4.66,4.7,1324000.0,3.718,3.718,3.6863,3.718,1324000.0
2006-03-21 12:00:00,4.7,4.72,4.69,4.71,1022000.0,3.718,3.7338,3.7101,3.7259,1022000.0
2006-03-21 12:30:00,4.71,4.72,4.67,4.68,752000.0,3.7259,3.7338,3.6943,3.7022,752000.0
2006-03-21 13:00:00,4.68,4.7,4.67,4.69,566000.0,3.7022,3.718,3.6943,3.7101,566000.0
2006-03-21 13:30:00,4.69,4.7,4.66,4.66,1204000.0,3.7101,3.718,3.6863,3.6863,1204000.0
2006-03-21 14:00:00,4.66,4.67,4.58,4.59,2322000.0,3.6863,3.6943,3.6231,3.631,2322000.0
2006-03-21 14:30:00,4.59,4.62,4.57,4.6,1576000.0,3.631,3.6547,3.6152,3.6389,1576000.0
2006-03-21 15:00:00,4.6,4.61,4.58,4.6,1570000.0,3.6389,3.6468,3.6231,3.6389,1570000.0
2006-03-21 15:30:00,4.6,4.62,4.58,4.62,2712000.0,3.6389,3.6547,3.6231,3.6547,2712000.0
2006-03-22 09:30:00,4.58,4.61,4.53,4.54,1876000.0,3.6231,3.6468,3.5835,3.5914,1876000.0
2006-03-22 10:00:00,4.55,4.63,4.54,4.59,1612000.0,3.5993,3.6626,3.5914,3.631,1612000.0
2006-03-22 10:30:00,4.6,4.63,4.59,4.6,678000.0,3.6389,3.6626,3.631,3.6389,678000.0
2006-03-22 11:00:00,4.6,4.62,4.55,4.58,860000.0,3.6389,3.6547,3.5993,3.6231,860000.0
2006-03-22 11:30:00,4.58,4.66,4.57,4.64,992000.0,3.6231,3.6863,3.6152,3.6705,992000.0
2006-03-22 12:00:00,4.64,4.65,4.63,4.64,822000.0,3.6705,3.6784,3.6626,3.6705,822000.0
2006-03-22 12:30:00,4.64,4.64,4.62,4.63,334000.0,3.6705,3.6705,3.6547,3.6626,334000.0
2006-03-22 13:00:00,4.63,4.64,4.59,4.59,280000.0,3.6626,3.6705,3.631,3.631,280000.0
2006-03-22 13:30:00,4.6,4.61,4.59,4.6,308000.0,3.6389,3.6468,3.631,3.6389,308000.0
2006-03-22 14:00:00,4.6,4.6,4.56,4.57,456000.0,3.6389,3.6389,3.6072,3.6152,456000.0
2006-03-22 14:30:00,4.57,4.58,4.54,4.57,1108000.0,3.6152,3.6231,3.5914,3.6152,1108000.0
2006-03-22 15:00:00,4.57,4.58,4.56,4.58,1042000.0,3.6152,3.6231,3.6072,3.6231,1042000.0
2006-03-22 15:30:00,4.57,4.63,4.57,4.6,1186000.0,3.6152,3.6626,3.6152,3.6389,1186000.0
2006-03-23 09:30:00,4.6,4.65,4.6,4.61,818000.0,3.6389,3.6784,3.6389,3.6468,818000.0
2006-03-23 10:00:00,4.62,4.63,4.56,4.6,538000.0,3.6547,3.6626,3.6072,3.6389,538000.0
2006-03-23 10:30:00,4.6,4.61,4.56,4.58,852000.0,3.6389,3.6468,3.6072,3.6231,852000.0
2006-03-23 11:00:00,4.59,4.62,4.57,4.61,716000.0,3.631,3.6547,3.6152,3.6468,716000.0
2006-03-23 11:30:00,4.6,4.61,4.58,4.59,312000.0,3.6389,3.6468,3.6231,3.631,312000.0
2006-03-23 12:00:00,4.59,4.6,4.57,4.58,166000.0,3.631,3.6389,3.6152,3.6231,166000.0
2006-03-23 12:30:00,4.58,4.6,4.58,4.6,334000.0,3.6231,3.6389,3.6231,3.6389,334000.0
2006-03-23 13:00:00,4.6,4.61,4.58,4.59,406000.0,3.6389,3.6468,3.6231,3.631,406000.0
2006-03-23 13:30:00,4.59,4.59,4.57,4.59,310000.0,3.631,3.631,3.6152,3.631,310000.0
2006-03-23 14:00:00,4.59,4.59,4.56,4.57,450000.0,3.631,3.631,3.6072,3.6152,450000.0
2006-03-23 14:30:00,4.57,4.59,4.56,4.57,364000.0,3.6152,3.631,3.6072,3.6152,364000.0
2006-03-23 15:00:00,4.56,4.59,4.56,4.58,562000.0,3.6072,3.631,3.6072,3.6231,562000.0
2006-03-23 15:30:00,4.58,4.61,4.58,4.6,622000.0,3.6231,3.6468,3.6231,3.6389,622000.0
2006-03-24 09:30:00,4.59,4.61,4.51,4.52,2218000.0,3.631,3.6468,3.5677,3.5756,2218000.0
2006-03-24 10:00:00,4.52,4.54,4.51,4.53,1410000.0,3.5756,3.5914,3.5677,3.5835,1410000.0
2006-03-24 10:30:00,4.53,4.54,4.51,4.52,578000.0,3.5835,3.5914,3.5677,3.5756,578000.0
2006-03-24 11:00:00,4.52,4.54,4.51,4.51,1188000.0,3.5756,3.5914,3.5677,3.5677,1188000.0
2006-03-24 11:30:00,4.51,4.51,4.47,4.5,1744000.0,3.5677,3.5677,3.536,3.5598,1744000.0
2006-03-24 12:00:00,4.49,4.5,4.47,4.5,1008000.0,3.5519,3.5598,3.536,3.5598,1008000.0
2006-03-24 12:30:00,4.5,4.5,4.48,4.5,740000.0,3.5598,3.5598,3.544,3.5598,740000.0
2006-03-24 13:00:00,4.5,4.5,4.49,4.5,504000.0,3.5598,3.5598,3.5519,3.5598,504000.0
2006-03-24 13:30:00,4.5,4.5,4.49,4.5,692000.0,3.5598,3.5598,3.5519,3.5598,692000.0
2006-03-24 14:00:00,4.5,4.51,4.49,4.51,538000.0,3.5598,3.5677,3.5519,3.5677,538000.0
2006-03-24 14:30:00,4.51,4.51,4.49,4.51,464000.0,3.5677,3.5677,3.5519,3.5677,464000.0
2006-03-24 15:00:00,4.51,4.51,4.49,4.5,796000.0,3.5677,3.5677,3.5519,3.5598,796000.0
2006-03-24 15:30:00,4.5,4.52,4.48,4.5,2216000.0,3.5598,3.5756,3.544,3.5598,2216000.0
2006-03-27 09:30:00,4.53,4.57,4.51,4.55,2550000.0,3.5835,3.6152,3.5677,3.5993,2550000.0
2006-03-27 10:00:00,4.55,4.61,4.5,4.58,3984000.0,3.5993,3.6468,3.5598,3.6231,3984000.0
2006-03-27 10:30:00,4.58,4.67,4.57,4.66,1668000.0,3.6231,3.6943,3.6152,3.6863,1668000.0
2006-03-27 11:00:00,4.65,4.66,4.62,4.62,1480000.0,3.6784,3.6863,3.6547,3.6547,1480000.0
2006-03-27 11:30:00,4.62,4.64,4.59,4.6,922000.0,3.6547,3.6705,3.631,3.6389,922000.0
2006-03-27 12:00:00,4.6,4.68,4.6,4.65,1016000.0,3.6389,3.7022,3.6389,3.6784,1016000.0
2006-03-27 12:30:00,4.65,4.65,4.6,4.62,836000.0,3.6784,3.6784,3.6389,3.6547,836000.0
2006-03-27 13:00:00,4.62,4.66,4.61,4.65,988000.0,3.6547,3.6863,3.6468,3.6784,988000.0
2006-03-27 13:30:00,4.65,4.7,4.64,4.69,1444000.0,3.6784,3.718,3.6705,3.7101,1444000.0
2006-03-27 14:00:00,4.69,4.7,4.67,4.69,1794000.0,3.7101,3.718,3.6943,3.7101,1794000.0
2006-03-27 14:30:00,4.7,4.7,4.65,4.66,1234000.0,3.718,3.718,3.6784,3.6863,1234000.0
2006-03-27 15:00:00,4.66,4.69,4.65,4.65,1282000.0,3.6863,3.7101,3.6784,3.6784,1282000.0
2006-03-27 15:30:00,4.65,4.66,4.63,4.65,2240000.0,3.6784,3.6863,3.6626,3.6784,2240000.0
2006-03-28 09:30:00,4.7,4.75,4.58,4.62,1656000.0,3.718,3.7575,3.6231,3.6547,1656000.0
2006-03-28 10:00:00,4.63,4.67,4.56,4.66,766000.0,3.6626,3.6943,3.6072,3.6863,766000.0
2006-03-28 10:30:00,4.67,4.68,4.62,4.65,330000.0,3.6943,3.7022,3.6547,3.6784,330000.0
2006-03-28 11:00:00,4.65,4.66,4.61,4.62,354000.0,3.6784,3.6863,3.6468,3.6547,354000.0
2006-03-28 11:30:00,4.62,4.67,4.61,4.63,466000.0,3.6547,3.6943,3.6468,3.6626,466000.0
2006-03-28 12:00:00,4.63,4.69,4.63,4.67,400000.0,3.6626,3.7101,3.6626,3.6943,400000.0
2006-03-28 12:30:00,4.67,4.7,4.67,4.7,289000.0,3.6943,3.718,3.6943,3.718,289000.0
2006-03-28 13:00:00,4.69,4.71,4.65,4.66,560500.0,3.7101,3.7259,3.6784,3.6863,560500.0
2006-03-28 13:30:00,4.67,4.7,4.67,4.69,261000.0,3.6943,3.718,3.6943,3.7101,261000.0
2006-03-28 14:00:00,4.68,4.76,4.62,4.67,682000.0,3.7022,3.7655,3.6547,3.6943,682000.0
2006-03-28 14:30:00,4.66,4.7,4.58,4.59,593000.0,3.6863,3.718,3.6231,3.631,593000.0
2006-03-28 15:00:00,4.59,4.62,4.56,4.58,582000.0,3.631,3.6547,3.6072,3.6231,582000.0
2006-03-28 15:30:00,4.58,4.69,4.57,4.63,884500.0,3.6231,3.7101,3.6152,3.6626,884500.0
2006-03-29 09:30:00,4.71,4.71,4.61,4.69,1843000.0,3.7259,3.7259,3.6468,3.7101,1843000.0
2006-03-29 10:00:00,4.69,4.7,4.67,4.67,552500.0,3.7101,3.718,3.6943,3.6943,552500.0
2006-03-29 10:30:00,4.68,4.69,4.66,4.68,480000.0,3.7022,3.7101,3.6863,3.7022,480000.0
2006-03-29 11:00:00,4.69,4.72,4.66,4.72,801000.0,3.7101,3.7338,3.6863,3.7338,801000.0
2006-03-29 11:30:00,4.72,4.75,4.68,4.72,843000.0,3.7338,3.7575,3.7022,3.7338,843000.0
2006-03-29 12:00:00,4.72,4.74,4.71,4.73,300000.0,3.7338,3.7496,3.7259,3.7417,300000.0
2006-03-29 12:30:00,4.73,4.77,4.73,4.75,549500.0,3.7417,3.7734,3.7417,3.7575,549500.0
2006-03-29 13:00:00,4.76,4.87,4.76,4.84,1915500.0,3.7655,3.8525,3.7655,3.8287,1915500.0
2006-03-29 13:30:00,4.85,4.88,4.82,4.87,748000.0,3.8367,3.8604,3.8129,3.8525,748000.0
2006-03-29 14:00:00,4.87,4.9,4.8,4.81,1086000.0,3.8525,3.8762,3.7971,3.805,1086000.0
2006-03-29 14:30:00,4.82,4.85,4.78,4.8,970000.0,3.8129,3.8367,3.7813,3.7971,970000.0
2006-03-29 15:00:00,4.8,4.83,4.8,4.8,967500.0,3.7971,3.8208,3.7971,3.7971,967500.0
2006-03-29 15:30:00,4.81,4.82,4.77,4.81,1324500.0,3.805,3.8129,3.7734,3.805,1324500.0
2006-03-30 09:30:00,4.93,5.0,4.84,4.9,1694000.0,3.8999,3.9553,3.8287,3.8762,1694000.0
2006-03-30 10:00:00,4.9,4.97,4.9,4.94,926500.0,3.8762,3.9316,3.8762,3.9078,926500.0
2006-03-30 10:30:00,4.91,5.0,4.9,4.96,1609000.0,3.8841,3.9553,3.8762,3.9237,1609000.0
2006-03-30 11:00:00,4.95,4.98,4.92,4.96,793500.0,3.9158,3.9395,3.892,3.9237,793500.0
2006-03-30 11:30:00,4.96,4.99,4.94,4.99,567000.0,3.9237,3.9474,3.9078,3.9474,567000.0
2006-03-30 12:00:00,4.99,5.0,4.96,4.98,730500.0,3.9474,3.9553,3.9237,3.9395,730500.0
2006-03-30 12:30:00,4.98,4.98,4.94,4.96,676000.0,3.9395,3.9395,3.9078,3.9237,676000.0
2006-03-30 13:00:00,4.96,4.96,4.91,4.93,910000.0,3.9237,3.9237,3.8841,3.8999,910000.0
2006-03-30 13:30:00,4.93,4.95,4.92,4.94,344500.0,3.8999,3.9158,3.892,3.9078,344500.0
2006-03-30 14:00:00,4.94,4.96,4.92,4.92,858000.0,3.9078,3.9237,3.892,3.892,858000.0
2006-03-30 14:30:00,4.93,4.95,4.92,4.93,368500.0,3.8999,3.9158,3.892,3.8999,368500.0
2006-03-30 15:00:00,4.93,4.96,4.93,4.96,831000.0,3.8999,3.9237,3.8999,3.9237,831000.0
2006-03-30 15:30:00,4.96,4.99,4.94,4.96,2563000.0,3.9237,3.9474,3.9078,3.9237,2563000.0
2006-03-31 09:30:00,5.11,5.11,5.03,5.05,1961000.0,4.0423,4.0423,3.979,3.9949,1961000.0
2006-03-31 10:00:00,5.05,5.06,5.03,5.04,712000.0,3.9949,4.0028,3.979,3.987,712000.0
2006-03-31 10:30:00,5.04,5.06,5.0,5.01,1194500.0,3.987,4.0028,3.9553,3.9632,1194500.0
2006-03-31 11:00:00,5.01,5.04,4.85,4.89,1023500.0,3.9632,3.987,3.8367,3.8683,1023500.0
2006-03-31 11:30:00,4.89,4.96,4.89,4.95,634500.0,3.8683,3.9237,3.8683,3.9158,634500.0
2006-03-31 12:00:00,4.95,4.95,4.89,4.91,270000.0,3.9158,3.9158,3.8683,3.8841,270000.0
2006-03-31 12:30:00,4.91,4.91,4.83,4.84,3581500.0,3.8841,3.8841,3.8208,3.8287,3581500.0
2006-03-31 13:00:00,4.84,4.87,4.82,4.84,3480000.0,3.8287,3.8525,3.8129,3.8287,3480000.0
2006-03-31 13:30:00,4.84,4.84,4.8,4.81,656000.0,3.8287,3.8287,3.7971,3.805,656000.0
2006-03-31 14:00:00,4.81,4.82,4.8,4.81,332000.0,3.805,3.8129,3.7971,3.805,332000.0
2006-03-31 14:30:00,4.81,4.87,4.8,4.85,435000.0,3.805,3.8525,3.7971,3.8367,435000.0
2006-03-31 15:00:00,4.85,4.88,4.84,4.86,506000.0,3.8367,3.8604,3.8287,3.8446,506000.0
2006-03-31 15:30:00,4.86,4.92,4.84,4.9,1329500.0,3.8446,3.892,3.8287,3.8762,1329500.0
2006-04-03 09:30:00,4.96,5.03,4.95,4.98,1721000.0,3.9237,3.979,3.9158,3.9395,1721000.0
2006-04-03 10:00:00,4.98,5.05,4.98,5.05,1338000.0,3.9395,3.9949,3.9395,3.9949,1338000.0
2006-04-03 10:30:00,5.05,5.05,5.03,5.03,441500.0,3.9949,3.9949,3.979,3.979,441500.0
2006-04-03 11:00:00,5.03,5.03,4.98,5.02,649500.0,3.979,3.979,3.9395,3.9711,649500.0
2006-04-03 11:30:00,5.01,5.01,4.96,4.99,545500.0,3.9632,3.9632,3.9237,3.9474,545500.0
2006-04-03 12:00:00,4.99,5.0,4.97,4.97,282000.0,3.9474,3.9553,3.9316,3.9316,282000.0
2006-04-03 12:30:00,4.97,5.0,4.96,5.0,222000.0,3.9316,3.9553,3.9237,3.9553,222000.0
2006-04-03 13:00:00,4.99,4.99,4.97,4.98,282000.0,3.9474,3.9474,3.9316,3.9395,282000.0
2006-04-03 13:30:00,4.98,4.98,4.96,4.98,277500.0,3.9395,3.9395,3.9237,3.9395,277500.0
2006-04-03 14:00:00,4.98,4.99,4.95,4.97,329000.0,3.9395,3.9474,3.9158,3.9316,329000.0
2006-04-03 14:30:00,4.97,4.97,4.91,4.91,561500.0,3.9316,3.9316,3.8841,3.8841,561500.0
2006-04-03 15:00:00,4.91,4.92,4.9,4.9,552500.0,3.8841,3.892,3.8762,3.8762,552500.0
2006-04-03 15:30:00,4.9,4.91,4.84,4.9,1182000.0,3.8762,3.8841,3.8287,3.8762,1182000.0
2006-04-04 09:30:00,4.98,4.99,4.82,4.86,996000.0,3.9395,3.9474,3.8129,3.8446,996000.0
2006-04-04 10:00:00,4.85,4.91,4.85,4.86,518500.0,3.8367,3.8841,3.8367,3.8446,518500.0
2006-04-04 10:30:00,4.87,4.88,4.84,4.84,184000.0,3.8525,3.8604,3.8287,3.8287,184000.0
2006-04-04 11:00:00,4.84,4.84,4.77,4.78,1029000.0,3.8287,3.8287,3.7734,3.7813,1029000.0
2006-04-04 11:30:00,4.78,4.84,4.77,4.81,398000.0,3.7813,3.8287,3.7734,3.805,398000.0
2006-04-04 12:00:00,4.81,4.84,4.78,4.8,412000.0,3.805,3.8287,3.7813,3.7971,412000.0
2006-04-04 12:30:00,4.8,4.83,4.79,4.83,278000.0,3.7971,3.8208,3.7892,3.8208,278000.0
2006-04-04 13:00:00,4.83,4.85,4.78,4.79,300000.0,3.8208,3.8367,3.7813,3.7892,300000.0
2006-04-04 13:30:00,4.79,4.79,4.76,4.77,909000.0,3.7892,3.7892,3.7655,3.7734,909000.0
2006-04-04 14:00:00,4.77,4.77,4.75,4.76,698000.0,3.7734,3.7734,3.7575,3.7655,698000.0
2006-04-04 14:30:00,4.76,4.76,4.68,4.7,1572500.0,3.7655,3.7655,3.7022,3.718,1572500.0
2006-04-04 15:00:00,4.7,4.73,4.68,4.7,1264000.0,3.718,3.7417,3.7022,3.718,1264000.0
2006-04-04 15:30:00,4.7,4.75,4.69,4.73,1373500.0,3.718,3.7575,3.7101,3.7417,1373500.0
2006-04-05 09:30:00,4.76,4.76,4.62,4.69,1356000.0,3.7655,3.7655,3.6547,3.7101,1356000.0
2006-04-05 10:00:00,4.7,4.71,4.61,4.66,660500.0,3.718,3.7259,3.6468,3.6863,660500.0
2006-04-05 10:30:00,4.65,4.67,4.6,4.62,918000.0,3.6784,3.6943,3.6389,3.6547,918000.0
2006-04-05 11:00:00,4.62,4.68,4.6,4.64,592000.0,3.6547,3.7022,3.6389,3.6705,592000.0
2006-04-05 11:30:00,4.64,4.65,4.61,4.64,392000.0,3.6705,3.6784,3.6468,3.6705,392000.0
2006-04-05 12:00:00,4.64,4.67,4.61,4.61,624500.0,3.6705,3.6943,3.6468,3.6468,624500.0
2006-04-05 12:30:00,4.61,4.63,4.61,4.63,447000.0,3.6468,3.6626,3.6468,3.6626,447000.0
2006-04-05 13:00:00,4.63,4.63,4.6,4.62,587000.0,3.6626,3.6626,3.6389,3.6547,587000.0
2006-04-05 13:30:00,4.62,4.62,4.58,4.61,800500.0,3.6547,3.6547,3.6231,3.6468,800500.0
2006-04-05 14:00:00,4.61,4.63,4.59,4.61,554000.0,3.6468,3.6626,3.631,3.6468,554000.0
2006-04-05 14:30:00,4.61,4.65,4.6,4.65,498000.0,3.6468,3.6784,3.6389,3.6784,498000.0
2006-04-05 15:00:00,4.65,4.67,4.63,4.67,721000.0,3.6784,3.6943,3.6626,3.6943,721000.0
2006-04-05 15:30:00,4.67,4.67,4.62,4.64,1845000.0,3.6943,3.6943,3.6547,3.6705,1845000.0
2006-04-06 09:30:00,4.71,4.73,4.64,4.64,854000.0,3.7259,3.7417,3.6705,3.6705,854000.0
2006-04-06 10:00:00,4.65,4.67,4.6,4.61,624000.0,3.6784,3.6943,3.6389,3.6468,624000.0
2006-04-06 10:30:00,4.62,4.64,4.58,4.63,546000.0,3.6547,3.6705,3.6231,3.6626,546000.0
2006-04-06 11:00:00,4.63,4.64,4.61,4.62,374000.0,3.6626,3.6705,3.6468,3.6547,374000.0
2006-04-06 11:30:00,4.62,4.65,4.61,4.61,589500.0,3.6547,3.6784,3.6468,3.6468,589500.0
2006-04-06 12:00:00,4.61,4.64,4.61,4.61,323000.0,3.6468,3.6705,3.6468,3.6468,323000.0
2006-04-06 12:30:00,4.61,4.62,4.58,4.59,419000.0,3.6468,3.6547,3.6231,3.631,419000.0
2006-04-06 13:00:00,4.59,4.62,4.59,4.61,336500.0,3.631,3.6547,3.631,3.6468,336500.0
2006-04-06 13:30:00,4.61,4.63,4.59,4.63,557000.0,3.6468,3.6626,3.631,3.6626,557000.0
2006-04-06 14:00:00,4.63,4.65,4.61,4.62,747500.0,3.6626,3.6784,3.6468,3.6547,747500.0
2006-04-06 14:30:00,4.62,4.63,4.62,4.62,287000.0,3.6547,3.6626,3.6547,3.6547,287000.0
2006-04-06 15:00:00,4.62,4.63,4.6,4.61,494000.0,3.6547,3.6626,3.6389,3.6468,494000.0
2006-04-06 15:30:00,4.61,4.62,4.58,4.6,1083000.0,3.6468,3.6547,3.6231,3.6389,1083000.0
2006-04-07 09:30:00,4.7,4.7,4.57,4.57,1075500.0,3.718,3.718,3.6152,3.6152,1075500.0
2006-04-07 10:00:00,4.58,4.62,4.55,4.58,896000.0,3.6231,3.6547,3.5993,3.6231,896000.0
2006-04-07 10:30:00,4.58,4.62,4.57,4.61,433000.0,3.6231,3.6547,3.6152,3.6468,433000.0
2006-04-07 11:00:00,4.61,4.63,4.59,4.62,254500.0,3.6468,3.6626,3.631,3.6547,254500.0
2006-04-07 11:30:00,4.63,4.63,4.59,4.6,473000.0,3.6626,3.6626,3.631,3.6389,473000.0
2006-04-07 12:00:00,4.6,4.61,4.59,4.6,173500.0,3.6389,3.6468,3.631,3.6389,173500.0
2006-04-07 12:30:00,4.6,4.6,4.59,4.59,174000.0,3.6389,3.6389,3.631,3.631,174000.0
2006-04-07 13:00:00,4.59,4.6,4.55,4.58,400000.0,3.631,3.6389,3.5993,3.6231,400000.0
2006-04-07 13:30:00,4.57,4.58,4.54,4.55,321000.0,3.6152,3.6231,3.5914,3.5993,321000.0
2006-04-07 14:00:00,4.56,4.56,4.53,4.54,566000.0,3.6072,3.6072,3.5835,3.5914,566000.0
2006-04-07 14:30:00,4.54,4.56,4.53,4.55,295500.0,3.5914,3.6072,3.5835,3.5993,295500.0
2006-04-07 15:00:00,4.55,4.55,4.53,4.53,431500.0,3.5993,3.5993,3.5835,3.5835,431500.0
2006-04-07 15:30:00,4.53,4.58,4.52,4.56,1257500.0,3.5835,3.6231,3.5756,3.6072,1257500.0
2006-04-10 09:30:00,4.65,4.66,4.56,4.59,570000.0,3.6784,3.6863,3.6072,3.631,570000.0
2006-04-10 10:00:00,4.59,4.63,4.59,4.62,2561500.0,3.631,3.6626,3.631,3.6547,2561500.0
2006-04-10 10:30:00,4.62,4.64,4.62,4.63,542500.0,3.6547,3.6705,3.6547,3.6626,542500.0
2006-04-10 11:00:00,4.63,4.64,4.6,4.63,367000.0,3.6626,3.6705,3.6389,3.6626,367000.0
2006-04-10 11:30:00,4.62,4.63,4.62,4.62,290500.0,3.6547,3.6626,3.6547,3.6547,290500.0
2006-04-10 12:00:00,4.62,4.65,4.62,4.65,255500.0,3.6547,3.6784,3.6547,3.6784,255500.0
2006-04-10 12:30:00,4.64,4.65,4.64,4.64,409000.0,3.6705,3.6784,3.6705,3.6705,409000.0
2006-04-10 13:00:00,4.64,4.65,4.62,4.65,1658000.0,3.6705,3.6784,3.6547,3.6784,1658000.0
2006-04-10 13:30:00,4.65,4.65,4.61,4.64,241500.0,3.6784,3.6784,3.6468,3.6705,241500.0
2006-04-10 14:00:00,4.64,4.64,4.61,4.61,187500.0,3.6705,3.6705,3.6468,3.6468,187500.0
2006-04-10 14:30:00,4.61,4.63,4.6,4.63,194500.0,3.6468,3.6626,3.6389,3.6626,194500.0
2006-04-10 15:00:00,4.63,4.67,4.63,4.66,556000.0,3.6626,3.6943,3.6626,3.6863,556000.0
2006-04-10 15:30:00,4.66,4.66,4.62,4.64,623500.0,3.6863,3.6863,3.6547,3.6705,623500.0
2006-04-11 09:30:00,4.63,4.64,4.57,4.59,635000.0,3.6626,3.6705,3.6152,3.631,635000.0
2006-04-11 10:00:00,4.59,4.59,4.52,4.53,1946500.0,3.631,3.631,3.5756,3.5835,1946500.0
2006-04-11 10:30:00,4.53,4.57,4.51,4.55,575000.0,3.5835,3.6152,3.5677,3.5993,575000.0
2006-04-11 11:00:00,4.55,4.63,4.54,4.61,3645500.0,3.5993,3.6626,3.5914,3.6468,3645500.0
2006-04-11 11:30:00,4.6,4.63,4.6,4.63,736500.0,3.6389,3.6626,3.6389,3.6626,736500.0
2006-04-11 12:00:00,4.63,4.65,4.62,4.63,1316000.0,3.6626,3.6784,3.6547,3.6626,1316000.0
2006-04-11 12:30:00,4.63,4.69,4.63,4.68,729000.0,3.6626,3.7101,3.6626,3.7022,729000.0
2006-04-11 13:00:00,4.68,4.71,4.61,4.63,835500.0,3.7022,3.7259,3.6468,3.6626,835500.0
2006-04-11 13:30:00,4.63,4.67,4.61,4.66,520500.0,3.6626,3.6943,3.6468,3.6863,520500.0
2006-04-11 14:00:00,4.66,4.68,4.63,4.66,990500.0,3.6863,3.7022,3.6626,3.6863,990500.0
2006-04-11 14:30:00,4.66,4.67,4.65,4.66,854000.0,3.6863,3.6943,3.6784,3.6863,854000.0
2006-04-11 15:00:00,4.66,4.66,4.62,4.64,586500.0,3.6863,3.6863,3.6547,3.6705,586500.0
2006-04-11 15:30:00,4.64,4.65,4.6,4.62,1465500.0,3.6705,3.6784,3.6389,3.6547,1465500.0
2006-04-12 09:30:00,4.69,4.69,4.64,4.67,464000.0,3.7101,3.7101,3.6705,3.6943,464000.0
2006-04-12 10:00:00,4.67,4.75,4.67,4.73,992500.0,3.6943,3.7575,3.6943,3.7417,992500.0
2006-04-12 10:30:00,4.72,4.76,4.69,4.72,1003500.0,3.7338,3.7655,3.7101,3.7338,1003500.0
2006-04-12 11:00:00,4.72,4.73,4.7,4.71,540000.0,3.7338,3.7417,3.718,3.7259,540000.0
2006-04-12 11:30:00,4.71,4.73,4.71,4.71,403500.0,3.7259,3.7417,3.7259,3.7259,403500.0
2006-04-12 12:00:00,4.71,4.73,4.69,4.72,631500.0,3.7259,3.7417,3.7101,3.7338,631500.0
2006-04-12 12:30:00,4.72,4.73,4.71,4.72,522000.0,3.7338,3.7417,3.7259,3.7338,522000.0
2006-04-12 13:00:00,4.72,4.72,4.71,4.72,546000.0,3.7338,3.7338,3.7259,3.7338,546000.0
2006-04-12 13:30:00,4.72,4.73,4.72,4.73,165000.0,3.7338,3.7417,3.7338,3.7417,165000.0
2006-04-12 14:00:00,4.73,4.74,4.72,4.74,370500.0,3.7417,3.7496,3.7338,3.7496,370500.0
2006-04-12 14:30:00,4.74,4.75,4.71,4.71,947000.0,3.7496,3.7575,3.7259,3.7259,947000.0
2006-04-12 15:00:00,4.71,4.73,4.69,4.71,686500.0,3.7259,3.7417,3.7101,3.7259,686500.0
2006-04-12 15:30:00,4.71,4.73,4.7,4.71,893000.0,3.7259,3.7417,3.718,3.7259,893000.0
2006-04-13 09:30:00,4.72,4.77,4.69,4.75,1020500.0,3.7338,3.7734,3.7101,3.7575,1020500.0
2006-04-13 10:00:00,4.75,4.77,4.75,4.75,516000.0,3.7575,3.7734,3.7575,3.7575,516000.0
2006-04-13 10:30:00,4.75,4.78,4.75,4.77,793000.0,3.7575,3.7813,3.7575,3.7734,793000.0
2006-04-13 11:00:00,4.77,4.78,4.75,4.77,356000.0,3.7734,3.7813,3.7575,3.7734,356000.0
2006-04-13 11:30:00,4.77,4.78,4.73,4.74,521500.0,3.7734,3.7813,3.7417,3.7496,521500.0
2006-04-13 12:00:00,4.73,4.76,4.73,4.75,294500.0,3.7417,3.7655,3.7417,3.7575,294500.0
2006-04-13 12:30:00,4.75,4.76,4.73,4.73,172500.0,3.7575,3.7655,3.7417,3.7417,172500.0
2006-04-13 13:00:00,4.73,4.75,4.72,4.73,327000.0,3.7417,3.7575,3.7338,3.7417,327000.0
2006-04-13 13:30:00,4.74,4.75,4.73,4.74,277500.0,3.7496,3.7575,3.7417,3.7496,277500.0
2006-04-13 14:00:00,4.74,4.75,4.74,4.74,188000.0,3.7496,3.7575,3.7496,3.7496,188000.0
2006-04-13 14:30:00,4.75,4.76,4.74,4.74,230500.0,3.7575,3.7655,3.7496,3.7496,230500.0
2006-04-13 15:00:00,4.74,4.75,4.72,4.72,263000.0,3.7496,3.7575,3.7338,3.7338,263000.0
2006-04-13 15:30:00,4.72,4.73,4.7,4.71,497500.0,3.7338,3.7417,3.718,3.7259,497500.0
2006-04-17 09:30:00,4.74,4.79,4.7,4.71,1091000.0,3.7496,3.7892,3.718,3.7259,1091000.0
2006-04-17 10:00:00,4.71,4.73,4.71,4.72,596000.0,3.7259,3.7417,3.7259,3.7338,596000.0
2006-04-17 10:30:00,4.72,4.72,4.6,4.63,692500.0,3.7338,3.7338,3.6389,3.6626,692500.0
2006-04-17 11:00:00,4.64,4.64,4.61,4.62,385000.0,3.6705,3.6705,3.6468,3.6547,385000.0
2006-04-17 11:30:00,4.62,4.67,4.62,4.63,422500.0,3.6547,3.6943,3.6547,3.6626,422500.0
2006-04-17 12:00:00,4.63,4.63,4.6,4.61,256500.0,3.6626,3.6626,3.6389,3.6468,256500.0
2006-04-17 12:30:00,4.61,4.62,4.6,4.61,407500.0,3.6468,3.6547,3.6389,3.6468,407500.0
2006-04-17 13:00:00,4.6,4.62,4.6,4.61,418500.0,3.6389,3.6547,3.6389,3.6468,418500.0
2006-04-17 13:30:00,4.61,4.62,4.59,4.6,376500.0,3.6468,3.6547,3.631,3.6389,376500.0
2006-04-17 14:00:00,4.6,4.6,4.57,4.6,385000.0,3.6389,3.6389,3.6152,3.6389,385000.0
2006-04-17 14:30:00,4.59,4.62,4.59,4.6,277000.0,3.631,3.6547,3.631,3.6389,277000.0
2006-04-17 15:00:00,4.59,4.61,4.59,4.61,360000.0,3.631,3.6468,3.631,3.6468,360000.0
2006-04-17 15:30:00,4.61,4.63,4.6,4.6,667000.0,3.6468,3.6626,3.6389,3.6389,667000.0
2006-04-18 09:30:00,4.63,4.66,4.6,4.65,556000.0,3.6626,3.6863,3.6389,3.6784,556000.0
2006-04-18 10:00:00,4.66,4.67,4.64,4.65,378500.0,3.6863,3.6943,3.6705,3.6784,378500.0
2006-04-18 10:30:00,4.65,4.68,4.65,4.66,340000.0,3.6784,3.7022,3.6784,3.6863,340000.0
2006-04-18 11:00:00,4.66,4.68,4.66,4.67,263500.0,3.6863,3.7022,3.6863,3.6943,263500.0
2006-04-18 11:30:00,4.67,4.68,4.66,4.67,410500.0,3.6943,3.7022,3.6863,3.6943,410500.0
2006-04-18 12:00:00,4.67,4.68,4.64,4.66,453500.0,3.6943,3.7022,3.6705,3.6863,453500.0
2006-04-18 12:30:00,4.66,4.67,4.65,4.67,250500.0,3.6863,3.6943,3.6784,3.6943,250500.0
2006-04-18 13:00:00,4.67,4.67,4.66,4.67,517500.0,3.6943,3.6943,3.6863,3.6943,517500.0
2006-04-18 13:30:00,4.66,4.67,4.64,4.64,288500.0,3.6863,3.6943,3.6705,3.6705,288500.0
2006-04-18 14:00:00,4.65,4.66,4.64,4.65,407500.0,3.6784,3.6863,3.6705,3.6784,407500.0
2006-04-18 14:30:00,4.65,4.66,4.64,4.65,282500.0,3.6784,3.6863,3.6705,3.6784,282500.0
2006-04-18 15:00:00,4.65,4.66,4.64,4.66,410000.0,3.6784,3.6863,3.6705,3.6863,410000.0
2006-04-18 15:30:00,4.66,4.67,4.64,4.64,736500.0,3.6863,3.6943,3.6705,3.6705,736500.0
2006-04-19 09:30:00,4.72,4.72,4.67,4.69,603500.0,3.7338,3.7338,3.6943,3.7101,603500.0
2006-04-19 10:00:00,4.69,4.7,4.65,4.67,344500.0,3.7101,3.718,3.6784,3.6943,344500.0
2006-04-19 10:30:00,4.67,4.67,4.65,4.67,227000.0,3.6943,3.6943,3.6784,3.6943,227000.0
2006-04-19 11:00:00,4.66,4.68,4.65,4.66,251000.0,3.6863,3.7022,3.6784,3.6863,251000.0
2006-04-19 11:30:00,4.66,4.69,4.65,4.68,719000.0,3.6863,3.7101,3.6784,3.7022,719000.0
2006-04-19 12:00:00,4.68,4.68,4.66,4.66,295500.0,3.7022,3.7022,3.6863,3.6863,295500.0
2006-04-19 12:30:00,4.66,4.67,4.64,4.64,452000.0,3.6863,3.6943,3.6705,3.6705,452000.0
2006-04-19 13:00:00,4.65,4.67,4.64,4.66,259000.0,3.6784,3.6943,3.6705,3.6863,259000.0
2006-04-19 13:30:00,4.66,4.66,4.65,4.65,294500.0,3.6863,3.6863,3.6784,3.6784,294500.0
2006-04-19 14:00:00,4.65,4.66,4.63,4.65,348500.0,3.6784,3.6863,3.6626,3.6784,348500.0
2006-04-19 14:30:00,4.65,4.66,4.58,4.58,585000.0,3.6784,3.6863,3.6231,3.6231,585000.0
2006-04-19 15:00:00,4.58,4.61,4.56,4.59,560000.0,3.6231,3.6468,3.6072,3.631,560000.0
2006-04-19 15:30:00,4.59,4.62,4.58,4.59,1318000.0,3.631,3.6547,3.6231,3.631,1318000.0
2006-04-20 09:30:00,4.6,4.65,4.58,4.64,429500.0,3.6389,3.6784,3.6231,3.6705,429500.0
2006-04-20 10:00:00,4.63,4.64,4.6,4.63,649000.0,3.6626,3.6705,3.6389,3.6626,649000.0
2006-04-20 10:30:00,4.63,4.63,4.57,4.59,467000.0,3.6626,3.6626,3.6152,3.631,467000.0
2006-04-20 11:00:00,4.59,4.61,4.55,4.58,294000.0,3.631,3.6468,3.5993,3.6231,294000.0
2006-04-20 11:30:00,4.58,4.6,4.54,4.55,413500.0,3.6231,3.6389,3.5914,3.5993,413500.0
2006-04-20 12:00:00,4.55,4.56,4.54,4.56,339500.0,3.5993,3.6072,3.5914,3.6072,339500.0
2006-04-20 12:30:00,4.55,4.56,4.55,4.55,120000.0,3.5993,3.6072,3.5993,3.5993,120000.0
2006-04-20 13:00:00,4.55,4.57,4.55,4.56,279000.0,3.5993,3.6152,3.5993,3.6072,279000.0
2006-04-20 13:30:00,4.56,4.56,4.55,4.56,194000.0,3.6072,3.6072,3.5993,3.6072,194000.0
2006-04-20 14:00:00,4.56,4.59,4.55,4.58,196000.0,3.6072,3.631,3.5993,3.6231,196000.0
2006-04-20 14:30:00,4.58,4.58,4.56,4.56,105500.0,3.6231,3.6231,3.6072,3.6072,105500.0
2006-04-20 15:00:00,4.56,4.57,4.55,4.56,356000.0,3.6072,3.6152,3.5993,3.6072,356000.0
2006-04-20 15:30:00,4.56,4.58,4.54,4.55,594500.0,3.6072,3.6231,3.5914,3.5993,594500.0
2006-04-21 09:30:00,4.56,4.6,4.56,4.56,456500.0,3.6072,3.6389,3.6072,3.6072,456500.0
2006-04-21 10:00:00,4.57,4.57,4.52,4.55,370000.0,3.6152,3.6152,3.5756,3.5993,370000.0
2006-04-21 10:30:00,4.55,4.58,4.54,4.55,610000.0,3.5993,3.6231,3.5914,3.5993,610000.0
2006-04-21 11:00:00,4.56,4.57,4.55,4.56,181500.0,3.6072,3.6152,3.5993,3.6072,181500.0
2006-04-21 11:30:00,4.56,4.59,4.55,4.58,159500.0,3.6072,3.631,3.5993,3.6231,159500.0
2006-04-21 12:00:00,4.58,4.58,4.56,4.56,129000.0,3.6231,3.6231,3.6072,3.6072,129000.0
2006-04-21 12:30:00,4.56,4.57,4.56,4.56,110500.0,3.6072,3.6152,3.6072,3.6072,110500.0
2006-04-21 13:00:00,4.56,4.56,4.55,4.55,184000.0,3.6072,3.6072,3.5993,3.5993,184000.0
2006-04-21 13:30:00,4.55,4.56,4.54,4.54,223500.0,3.5993,3.6072,3.5914,3.5914,223500.0
2006-04-21 14:00:00,4.54,4.55,4.52,4.53,273500.0,3.5914,3.5993,3.5756,3.5835,273500.0
2006-04-21 14:30:00,4.53,4.55,4.52,4.52,439500.0,3.5835,3.5993,3.5756,3.5756,439500.0
2006-04-21 15:00:00,4.52,4.54,4.51,4.52,290000.0,3.5756,3.5914,3.5677,3.5756,290000.0
2006-04-21 15:30:00,4.52,4.54,4.5,4.53,1756000.0,3.5756,3.5914,3.5598,3.5835,1756000.0
2006-04-24 09:30:00,4.51,4.52,4.41,4.45,1464500.0,3.5677,3.5756,3.4886,3.5202,1464500.0
2006-04-24 10:00:00,4.46,4.49,4.42,4.46,728500.0,3.5281,3.5519,3.4965,3.5281,728500.0
2006-04-24 10:30:00,4.45,4.49,4.45,4.47,438500.0,3.5202,3.5519,3.5202,3.536,438500.0
2006-04-24 11:00:00,4.47,4.52,4.47,4.5,1969000.0,3.536,3.5756,3.536,3.5598,1969000.0
2006-04-24 11:30:00,4.5,4.6,4.5,4.59,582000.0,3.5598,3.6389,3.5598,3.631,582000.0
2006-04-24 12:00:00,4.59,4.64,4.55,4.55,512000.0,3.631,3.6705,3.5993,3.5993,512000.0
2006-04-24 12:30:00,4.55,4.64,4.54,4.63,406500.0,3.5993,3.6705,3.5914,3.6626,406500.0
2006-04-24 13:00:00,4.63,4.68,4.62,4.67,603000.0,3.6626,3.7022,3.6547,3.6943,603000.0
2006-04-24 13:30:00,4.67,4.68,4.64,4.67,654000.0,3.6943,3.7022,3.6705,3.6943,654000.0
2006-04-24 14:00:00,4.67,4.68,4.66,4.67,361000.0,3.6943,3.7022,3.6863,3.6943,361000.0
2006-04-24 14:30:00,4.68,4.68,4.58,4.58,543500.0,3.7022,3.7022,3.6231,3.6231,543500.0
2006-04-24 15:00:00,4.58,4.62,4.58,4.6,463500.0,3.6231,3.6547,3.6231,3.6389,463500.0
2006-04-24 15:30:00,4.6,4.64,4.56,4.6,1147500.0,3.6389,3.6705,3.6072,3.6389,1147500.0
2006-04-25 09:30:00,4.68,4.69,4.6,4.62,816500.0,3.7022,3.7101,3.6389,3.6547,816500.0
2006-04-25 10:00:00,4.63,4.64,4.6,4.6,434000.0,3.6626,3.6705,3.6389,3.6389,434000.0
2006-04-25 10:30:00,4.6,4.64,4.58,4.59,502000.0,3.6389,3.6705,3.6231,3.631,502000.0
2006-04-25 11:00:00,4.59,4.6,4.56,4.59,227000.0,3.631,3.6389,3.6072,3.631,227000.0
2006-04-25 11:30:00,4.59,4.59,4.54,4.55,343500.0,3.631,3.631,3.5914,3.5993,343500.0
2006-04-25 12:00:00,4.55,4.57,4.54,4.54,208500.0,3.5993,3.6152,3.5914,3.5914,208500.0
2006-04-25 12:30:00,4.54,4.56,4.54,4.55,214000.0,3.5914,3.6072,3.5914,3.5993,214000.0
2006-04-25 13:00:00,4.54,4.54,4.52,4.53,315500.0,3.5914,3.5914,3.5756,3.5835,315500.0
2006-04-25 13:30:00,4.53,4.54,4.52,4.54,216000.0,3.5835,3.5914,3.5756,3.5914,216000.0
2006-04-25 14:00:00,4.54,4.57,4.53,4.56,232500.0,3.5914,3.6152,3.5835,3.6072,232500.0
2006-04-25 14:30:00,4.55,4.57,4.54,4.55,159500.0,3.5993,3.6152,3.5914,3.5993,159500.0
2006-04-25 15:00:00,4.55,4.58,4.55,4.56,257500.0,3.5993,3.6231,3.5993,3.6072,257500.0
2006-04-25 15:30:00,4.56,4.57,4.54,4.57,473000.0,3.6072,3.6152,3.5914,3.6152,473000.0
2006-04-26 09:30:00,4.63,4.65,4.59,4.62,540000.0,3.6626,3.6784,3.631,3.6547,540000.0
2006-04-26 10:00:00,4.62,4.64,4.6,4.63,313000.0,3.6547,3.6705,3.6389,3.6626,313000.0
2006-04-26 10:30:00,4.63,4.63,4.6,4.61,164500.0,3.6626,3.6626,3.6389,3.6468,164500.0
2006-04-26 11:00:00,4.61,4.62,4.58,4.58,289000.0,3.6468,3.6547,3.6231,3.6231,289000.0
2006-04-26 11:30:00,4.58,4.6,4.53,4.53,376000.0,3.6231,3.6389,3.5835,3.5835,376000.0
2006-04-26 12:00:00,4.54,4.6,4.53,4.59,302500.0,3.5914,3.6389,3.5835,3.631,302500.0
2006-04-26 12:30:00,4.59,4.62,4.58,4.58,260000.0,3.631,3.6547,3.6231,3.6231,260000.0
2006-04-26 13:00:00,4.58,4.59,4.57,4.57,121000.0,3.6231,3.631,3.6152,3.6152,121000.0
2006-04-26 13:30:00,4.57,4.57,4.54,4.57,155500.0,3.6152,3.6152,3.5914,3.6152,155500.0
2006-04-26 14:00:00,4.57,4.57,4.56,4.56,71000.0,3.6152,3.6152,3.6072,3.6072,71000.0
2006-04-26 14:30:00,4.56,4.56,4.54,4.55,154000.0,3.6072,3.6072,3.5914,3.5993,154000.0
2006-04-26 15:00:00,4.55,4.56,4.5,4.53,301000.0,3.5993,3.6072,3.5598,3.5835,301000.0
2006-04-26 15:30:00,4.53,4.57,4.51,4.55,411500.0,3.5835,3.6152,3.5677,3.5993,411500.0
2006-04-27 09:30:00,4.6,4.6,4.41,4.42,2207000.0,3.6389,3.6389,3.4886,3.4965,2207000.0
2006-04-27 10:00:00,4.42,4.49,4.42,4.44,1877000.0,3.4965,3.5519,3.4965,3.5123,1877000.0
2006-04-27 10:30:00,4.44,4.45,4.17,4.29,5482500.0,3.5123,3.5202,3.2987,3.3937,5482500.0
2006-04-27 11:00:00,4.3,4.35,4.27,4.31,1361500.0,3.4016,3.4411,3.3778,3.4095,1361500.0
2006-04-27 11:30:00,4.3,4.31,4.24,4.29,898000.0,3.4016,3.4095,3.3541,3.3937,898000.0
2006-04-27 12:00:00,4.29,4.33,4.27,4.29,769500.0,3.3937,3.4253,3.3778,3.3937,769500.0
2006-04-27 12:30:00,4.29,4.3,4.27,4.3,542500.0,3.3937,3.4016,3.3778,3.4016,542500.0
2006-04-27 13:00:00,4.3,4.32,4.29,4.32,305000.0,3.4016,3.4174,3.3937,3.4174,305000.0
2006-04-27 13:30:00,4.32,4.34,4.29,4.34,604000.0,3.4174,3.4332,3.3937,3.4332,604000.0
2006-04-27 14:00:00,4.34,4.37,4.32,4.36,723000.0,3.4332,3.4569,3.4174,3.449,723000.0
2006-04-27 14:30:00,4.36,4.38,4.32,4.36,1020000.0,3.449,3.4649,3.4174,3.449,1020000.0
2006-04-27 15:00:00,4.35,4.38,4.28,4.3,1436500.0,3.4411,3.4649,3.3857,3.4016,1436500.0
2006-04-27 15:30:00,4.3,4.34,4.27,4.32,2089000.0,3.4016,3.4332,3.3778,3.4174,2089000.0
2006-04-28 09:30:00,4.28,4.36,4.28,4.36,816500.0,3.3857,3.449,3.3857,3.449,816500.0
2006-04-28 10:00:00,4.36,4.36,4.33,4.35,523500.0,3.449,3.449,3.4253,3.4411,523500.0
2006-04-28 10:30:00,4.34,4.35,4.31,4.35,571500.0,3.4332,3.4411,3.4095,3.4411,571500.0
2006-04-28 11:00:00,4.35,4.36,4.35,4.35,336500.0,3.4411,3.449,3.4411,3.4411,336500.0
2006-04-28 11:30:00,4.35,4.35,4.34,4.35,275500.0,3.4411,3.4411,3.4332,3.4411,275500.0
2006-04-28 12:00:00,4.35,4.36,4.34,4.35,203000.0,3.4411,3.449,3.4332,3.4411,203000.0
2006-04-28 12:30:00,4.35,4.35,4.34,4.34,148000.0,3.4411,3.4411,3.4332,3.4332,148000.0
2006-04-28 13:00:00,4.34,4.36,4.34,4.35,181500.0,3.4332,3.449,3.4332,3.4411,181500.0
2006-04-28 13:30:00,4.35,4.35,4.34,4.35,151000.0,3.4411,3.4411,3.4332,3.4411,151000.0
2006-04-28 14:00:00,4.35,4.35,4.34,4.35,183500.0,3.4411,3.4411,3.4332,3.4411,183500.0
2006-04-28 14:30:00,4.35,4.35,4.32,4.32,239500.0,3.4411,3.4411,3.4174,3.4174,239500.0
2006-04-28 15:00:00,4.32,4.35,4.32,4.35,243000.0,3.4174,3.4411,3.4174,3.4411,243000.0
2006-04-28 15:30:00,4.35,4.35,4.32,4.34,488000.0,3.4411,3.4411,3.4174,3.4332,488000.0
2006-05-01 09:30:00,4.41,4.41,4.34,4.34,546500.0,3.4886,3.4886,3.4332,3.4332,546500.0
2006-05-01 10:00:00,4.34,4.35,4.31,4.32,282000.0,3.4332,3.4411,3.4095,3.4174,282000.0
2006-05-01 10:30:00,4.32,4.34,4.29,4.34,485000.0,3.4174,3.4332,3.3937,3.4332,485000.0
2006-05-01 11:00:00,4.34,4.34,4.32,4.33,181000.0,3.4332,3.4332,3.4174,3.4253,181000.0
2006-05-01 11:30:00,4.33,4.33,4.32,4.33,221500.0,3.4253,3.4253,3.4174,3.4253,221500.0
2006-05-01 12:00:00,4.33,4.33,4.3,4.3,197000.0,3.4253,3.4253,3.4016,3.4016,197000.0
2006-05-01 12:30:00,4.3,4.31,4.3,4.31,118500.0,3.4016,3.4095,3.4016,3.4095,118500.0
2006-05-01 13:00:00,4.3,4.32,4.3,4.31,81000.0,3.4016,3.4174,3.4016,3.4095,81000.0
2006-05-01 13:30:00,4.31,4.32,4.31,4.32,90500.0,3.4095,3.4174,3.4095,3.4174,90500.0
2006-05-01 14:00:00,4.32,4.32,4.31,4.32,110500.0,3.4174,3.4174,3.4095,3.4174,110500.0
2006-05-01 14:30:00,4.32,4.32,4.31,4.32,155000.0,3.4174,3.4174,3.4095,3.4174,155000.0
2006-05-01 15:00:00,4.32,4.32,4.3,4.3,249500.0,3.4174,3.4174,3.4016,3.4016,249500.0
2006-05-01 15:30:00,4.3,4.3,4.24,4.28,1679500.0,3.4016,3.4016,3.3541,3.3857,1679500.0
2006-05-02 09:30:00,4.3,4.32,4.23,4.25,380000.0,3.4016,3.4174,3.3462,3.362,380000.0
2006-05-02 10:00:00,4.26,4.26,4.24,4.25,287000.0,3.3699,3.3699,3.3541,3.362,287000.0
2006-05-02 10:30:00,4.25,4.26,4.23,4.25,251000.0,3.362,3.3699,3.3462,3.362,251000.0
2006-05-02 11:00:00,4.25,4.25,4.22,4.23,320500.0,3.362,3.362,3.3383,3.3462,320500.0
2006-05-02 11:30:00,4.23,4.23,4.19,4.2,1069000.0,3.3462,3.3462,3.3146,3.3225,1069000.0
2006-05-02 12:00:00,4.2,4.2,4.18,4.18,373500.0,3.3225,3.3225,3.3066,3.3066,373500.0
2006-05-02 12:30:00,4.18,4.19,4.17,4.18,368000.0,3.3066,3.3146,3.2987,3.3066,368000.0
2006-05-02 13:00:00,4.18,4.19,4.18,4.18,551000.0,3.3066,3.3146,3.3066,3.3066,551000.0
2006-05-02 13:30:00,4.18,4.19,4.17,4.18,668500.0,3.3066,3.3146,3.2987,3.3066,668500.0
2006-05-02 14:00:00,4.18,4.18,4.16,4.16,660500.0,3.3066,3.3066,3.2908,3.2908,660500.0
2006-05-02 14:30:00,4.16,4.16,4.15,4.16,666000.0,3.2908,3.2908,3.2829,3.2908,666000.0
2006-05-02 15:00:00,4.16,4.2,4.14,4.14,1248000.0,3.2908,3.3225,3.275,3.275,1248000.0
2006-05-02 15:30:00,4.14,4.25,4.14,4.25,1723500.0,3.275,3.362,3.275,3.362,1723500.0
2006-05-03 09:30:00,4.21,4.28,4.2,4.24,370000.0,3.3304,3.3857,3.3225,3.3541,370000.0
2006-05-03 10:00:00,4.24,4.24,4.17,4.21,422500.0,3.3541,3.3541,3.2987,3.3304,422500.0
2006-05-03 10:30:00,4.21,4.23,4.21,4.21,152000.0,3.3304,3.3462,3.3304,3.3304,152000.0
2006-05-03 11:00:00,4.22,4.22,4.2,4.2,233000.0,3.3383,3.3383,3.3225,3.3225,233000.0
2006-05-03 11:30:00,4.2,4.21,4.2,4.2,271000.0,3.3225,3.3304,3.3225,3.3225,271000.0
2006-05-03 12:00:00,4.2,4.2,4.19,4.19,163000.0,3.3225,3.3225,3.3146,3.3146,163000.0
2006-05-03 12:30:00,4.19,4.23,4.18,4.22,464500.0,3.3146,3.3462,3.3066,3.3383,464500.0
2006-05-03 13:00:00,4.22,4.23,4.2,4.21,178000.0,3.3383,3.3462,3.3225,3.3304,178000.0
2006-05-03 13:30:00,4.21,4.21,4.2,4.2,93000.0,3.3304,3.3304,3.3225,3.3225,93000.0
2006-05-03 14:00:00,4.2,4.2,4.18,4.2,131000.0,3.3225,3.3225,3.3066,3.3225,131000.0
2006-05-03 14:30:00,4.2,4.2,4.2,4.2,137500.0,3.3225,3.3225,3.3225,3.3225,137500.0
2006-05-03 15:00:00,4.2,4.21,4.2,4.21,177000.0,3.3225,3.3304,3.3225,3.3304,177000.0
2006-05-03 15:30:00,4.21,4.23,4.21,4.23,412000.0,3.3304,3.3462,3.3304,3.3462,412000.0
2006-05-04 09:30:00,4.25,4.35,4.23,4.34,840000.0,3.362,3.4411,3.3462,3.4332,840000.0
2006-05-04 10:00:00,4.34,4.36,4.31,4.35,708500.0,3.4332,3.449,3.4095,3.4411,708500.0
2006-05-04 10:30:00,4.35,4.38,4.34,4.37,470000.0,3.4411,3.4649,3.4332,3.4569,470000.0
2006-05-04 11:00:00,4.36,4.37,4.35,4.36,242000.0,3.449,3.4569,3.4411,3.449,242000.0
2006-05-04 11:30:00,4.37,4.37,4.31,4.32,219500.0,3.4569,3.4569,3.4095,3.4174,219500.0
2006-05-04 12:00:00,4.32,4.32,4.3,4.31,219500.0,3.4174,3.4174,3.4016,3.4095,219500.0
2006-05-04 12:30:00,4.31,4.32,4.3,4.31,99500.0,3.4095,3.4174,3.4016,3.4095,99500.0
2006-05-04 13:00:00,4.32,4.33,4.31,4.33,129000.0,3.4174,3.4253,3.4095,3.4253,129000.0
2006-05-04 13:30:00,4.34,4.36,4.34,4.36,290000.0,3.4332,3.449,3.4332,3.449,290000.0
2006-05-04 14:00:00,4.36,4.37,4.34,4.36,469500.0,3.449,3.4569,3.4332,3.449,469500.0
2006-05-04 14:30:00,4.37,4.39,4.36,4.37,605000.0,3.4569,3.4728,3.449,3.4569,605000.0
2006-05-04 15:00:00,4.36,4.38,4.33,4.33,636000.0,3.449,3.4649,3.4253,3.4253,636000.0
2006-05-04 15:30:00,4.33,4.36,4.31,4.35,984000.0,3.4253,3.449,3.4095,3.4411,984000.0
2006-05-05 09:30:00,4.43,4.46,4.36,4.36,621000.0,3.5044,3.5281,3.449,3.449,621000.0
2006-05-05 10:00:00,4.37,4.38,4.32,4.37,359000.0,3.4569,3.4649,3.4174,3.4569,359000.0
2006-05-05 10:30:00,4.37,4.41,4.37,4.41,249500.0,3.4569,3.4886,3.4569,3.4886,249500.0
2006-05-05 11:00:00,4.41,4.44,4.41,4.43,457500.0,3.4886,3.5123,3.4886,3.5044,457500.0
2006-05-05 11:30:00,4.43,4.43,4.4,4.42,332500.0,3.5044,3.5044,3.4807,3.4965,332500.0
2006-05-05 12:00:00,4.42,4.44,4.42,4.44,638000.0,3.4965,3.5123,3.4965,3.5123,638000.0
2006-05-05 12:30:00,4.44,4.45,4.43,4.44,330000.0,3.5123,3.5202,3.5044,3.5123,330000.0
2006-05-05 13:00:00,4.45,4.45,4.43,4.44,708000.0,3.5202,3.5202,3.5044,3.5123,708000.0
2006-05-05 13:30:00,4.44,4.45,4.43,4.43,259500.0,3.5123,3.5202,3.5044,3.5044,259500.0
2006-05-05 14:00:00,4.42,4.42,4.4,4.41,142000.0,3.4965,3.4965,3.4807,3.4886,142000.0
2006-05-05 14:30:00,4.41,4.42,4.41,4.42,111000.0,3.4886,3.4965,3.4886,3.4965,111000.0
2006-05-05 15:00:00,4.42,4.44,4.41,4.43,264500.0,3.4965,3.5123,3.4886,3.5044,264500.0
2006-05-05 15:30:00,4.42,4.43,4.4,4.41,550500.0,3.4965,3.5044,3.4807,3.4886,550500.0
2006-05-08 09:30:00,4.46,4.47,4.42,4.42,787500.0,3.5281,3.536,3.4965,3.4965,787500.0
2006-05-08 10:00:00,4.42,4.42,4.36,4.36,381500.0,3.4965,3.4965,3.449,3.449,381500.0
2006-05-08 10:30:00,4.37,4.37,4.36,4.36,292000.0,3.4569,3.4569,3.449,3.449,292000.0
2006-05-08 11:00:00,4.36,4.39,4.36,4.39,302000.0,3.449,3.4728,3.449,3.4728,302000.0
2006-05-08 11:30:00,4.4,4.4,4.38,4.39,309000.0,3.4807,3.4807,3.4649,3.4728,309000.0
2006-05-08 12:00:00,4.39,4.4,4.39,4.4,150000.0,3.4728,3.4807,3.4728,3.4807,150000.0
2006-05-08 12:30:00,4.4,4.44,4.4,4.44,174500.0,3.4807,3.5123,3.4807,3.5123,174500.0
2006-05-08 13:00:00,4.44,4.44,4.43,4.43,191500.0,3.5123,3.5123,3.5044,3.5044,191500.0
2006-05-08 13:30:00,4.43,4.43,4.41,4.42,169500.0,3.5044,3.5044,3.4886,3.4965,169500.0
2006-05-08 14:00:00,4.42,4.43,4.42,4.43,115000.0,3.4965,3.5044,3.4965,3.5044,115000.0
2006-05-08 14:30:00,4.42,4.43,4.42,4.42,115500.0,3.4965,3.5044,3.4965,3.4965,115500.0
2006-05-08 15:00:00,4.42,4.42,4.39,4.41,348000.0,3.4965,3.4965,3.4728,3.4886,348000.0
2006-05-08 15:30:00,4.41,4.42,4.39,4.41,483000.0,3.4886,3.4965,3.4728,3.4886,483000.0
2006-05-09 09:30:00,4.43,4.45,4.41,4.44,433000.0,3.5044,3.5202,3.4886,3.5123,433000.0
2006-05-09 10:00:00,4.44,4.44,4.44,4.44,277000.0,3.5123,3.5123,3.5123,3.5123,277000.0
2006-05-09 10:30:00,4.44,4.44,4.44,4.44,235000.0,3.5123,3.5123,3.5123,3.5123,235000.0
2006-05-09 11:00:00,4.44,4.45,4.42,4.44,345500.0,3.5123,3.5202,3.4965,3.5123,345500.0
2006-05-09 11:30:00,4.43,4.45,4.42,4.44,237000.0,3.5044,3.5202,3.4965,3.5123,237000.0
2006-05-09 12:00:00,4.44,4.45,4.42,4.44,400000.0,3.5123,3.5202,3.4965,3.5123,400000.0
2006-05-09 12:30:00,4.44,4.45,4.44,4.45,178000.0,3.5123,3.5202,3.5123,3.5202,178000.0
2006-05-09 13:00:00,4.44,4.44,4.44,4.44,97000.0,3.5123,3.5123,3.5123,3.5123,97000.0
2006-05-09 13:30:00,4.44,4.44,4.42,4.43,122000.0,3.5123,3.5123,3.4965,3.5044,122000.0
2006-05-09 14:00:00,4.44,4.45,4.43,4.45,335500.0,3.5123,3.5202,3.5044,3.5202,335500.0
2006-05-09 14:30:00,4.45,4.45,4.44,4.45,139000.0,3.5202,3.5202,3.5123,3.5202,139000.0
2006-05-09 15:00:00,4.45,4.45,4.44,4.45,318500.0,3.5202,3.5202,3.5123,3.5202,318500.0
2006-05-09 15:30:00,4.45,4.45,4.44,4.44,443000.0,3.5202,3.5202,3.5123,3.5123,443000.0
2006-05-10 09:30:00,4.5,4.56,4.48,4.51,1047000.0,3.5598,3.6072,3.544,3.5677,1047000.0
2006-05-10 10:00:00,4.51,4.51,4.4,4.4,808000.0,3.5677,3.5677,3.4807,3.4807,808000.0
2006-05-10 10:30:00,4.4,4.42,4.35,4.39,1063500.0,3.4807,3.4965,3.4411,3.4728,1063500.0
2006-05-10 11:00:00,4.39,4.39,4.37,4.37,209000.0,3.4728,3.4728,3.4569,3.4569,209000.0
2006-05-10 11:30:00,4.37,4.37,4.36,4.36,306000.0,3.4569,3.4569,3.449,3.449,306000.0
2006-05-10 12:00:00,4.36,4.36,4.3,4.33,824000.0,3.449,3.449,3.4016,3.4253,824000.0
2006-05-10 12:30:00,4.32,4.33,4.29,4.3,646500.0,3.4174,3.4253,3.3937,3.4016,646500.0
2006-05-10 13:00:00,4.3,4.31,4.3,4.31,447500.0,3.4016,3.4095,3.4016,3.4095,447500.0
2006-05-10 13:30:00,4.31,4.31,4.3,4.31,466500.0,3.4095,3.4095,3.4016,3.4095,466500.0
2006-05-10 14:00:00,4.3,4.31,4.24,4.29,945000.0,3.4016,3.4095,3.3541,3.3937,945000.0
2006-05-10 14:30:00,4.29,4.29,4.25,4.27,630500.0,3.3937,3.3937,3.362,3.3778,630500.0
2006-05-10 15:00:00,4.27,4.31,4.27,4.3,559000.0,3.3778,3.4095,3.3778,3.4016,559000.0
2006-05-10 15:30:00,4.3,4.32,4.29,4.3,1079000.0,3.4016,3.4174,3.3937,3.4016,1079000.0
2006-05-11 09:30:00,4.36,4.4,4.31,4.31,456000.0,3.449,3.4807,3.4095,3.4095,456000.0
2006-05-11 10:00:00,4.31,4.34,4.27,4.33,438000.0,3.4095,3.4332,3.3778,3.4253,438000.0
2006-05-11 10:30:00,4.33,4.34,4.24,4.26,523000.0,3.4253,3.4332,3.3541,3.3699,523000.0
2006-05-11 11:00:00,4.26,4.33,4.25,4.3,556500.0,3.3699,3.4253,3.362,3.4016,556500.0
2006-05-11 11:30:00,4.3,4.3,4.26,4.26,300500.0,3.4016,3.4016,3.3699,3.3699,300500.0
2006-05-11 12:00:00,4.27,4.28,4.25,4.25,339000.0,3.3778,3.3857,3.362,3.362,339000.0
2006-05-11 12:30:00,4.25,4.27,4.25,4.26,171500.0,3.362,3.3778,3.362,3.3699,171500.0
2006-05-11 13:00:00,4.26,4.26,4.24,4.25,224000.0,3.3699,3.3699,3.3541,3.362,224000.0
2006-05-11 13:30:00,4.25,4.25,4.24,4.24,199000.0,3.362,3.362,3.3541,3.3541,199000.0
2006-05-11 14:00:00,4.24,4.24,4.22,4.23,354000.0,3.3541,3.3541,3.3383,3.3462,354000.0
2006-05-11 14:30:00,4.23,4.24,4.23,4.23,514500.0,3.3462,3.3541,3.3462,3.3462,514500.0
2006-05-11 15:00:00,4.23,4.26,4.22,4.23,481000.0,3.3462,3.3699,3.3383,3.3462,481000.0
2006-05-11 15:30:00,4.23,4.27,4.22,4.26,669500.0,3.3462,3.3778,3.3383,3.3699,669500.0
2006-05-12 09:30:00,4.2,4.23,4.12,4.18,1123000.0,3.3225,3.3462,3.2592,3.3066,1123000.0
2006-05-12 10:00:00,4.18,4.2,4.1,4.14,1073000.0,3.3066,3.3225,3.2434,3.275,1073000.0
2006-05-12 10:30:00,4.14,4.14,4.06,4.11,1378000.0,3.275,3.275,3.2117,3.2513,1378000.0
2006-05-12 11:00:00,4.11,4.18,4.11,4.17,639000.0,3.2513,3.3066,3.2513,3.2987,639000.0
2006-05-12 11:30:00,4.17,4.18,4.14,4.15,526500.0,3.2987,3.3066,3.275,3.2829,526500.0
2006-05-12 12:00:00,4.15,4.18,4.13,4.16,465000.0,3.2829,3.3066,3.2671,3.2908,465000.0
2006-05-12 12:30:00,4.16,4.2,4.15,4.17,384000.0,3.2908,3.3225,3.2829,3.2987,384000.0
2006-05-12 13:00:00,4.17,4.18,4.15,4.17,861000.0,3.2987,3.3066,3.2829,3.2987,861000.0
2006-05-12 13:30:00,4.17,4.22,4.16,4.2,491500.0,3.2987,3.3383,3.2908,3.3225,491500.0
2006-05-12 14:00:00,4.2,4.21,4.19,4.2,946500.0,3.3225,3.3304,3.3146,3.3225,946500.0
2006-05-12 14:30:00,4.2,4.25,4.2,4.24,691000.0,3.3225,3.362,3.3225,3.3541,691000.0
2006-05-12 15:00:00,4.24,4.28,4.22,4.28,427000.0,3.3541,3.3857,3.3383,3.3857,427000.0
2006-05-12 15:30:00,4.28,4.3,4.23,4.27,1494500.0,3.3857,3.4016,3.3462,3.3778,1494500.0
2006-05-15 09:30:00,4.28,4.41,4.28,4.35,2350500.0,3.3857,3.4886,3.3857,3.4411,2350500.0
2006-05-15 10:00:00,4.35,4.43,4.3,4.41,1770000.0,3.4411,3.5044,3.4016,3.4886,1770000.0
2006-05-15 10:30:00,4.41,4.44,4.38,4.39,1395000.0,3.4886,3.5123,3.4649,3.4728,1395000.0
2006-05-15 11:00:00,4.39,4.41,4.39,4.39,611000.0,3.4728,3.4886,3.4728,3.4728,611000.0
2006-05-15 11:30:00,4.39,4.41,4.39,4.39,495000.0,3.4728,3.4886,3.4728,3.4728,495000.0
2006-05-15 12:00:00,4.39,4.4,4.38,4.4,413000.0,3.4728,3.4807,3.4649,3.4807,413000.0
2006-05-15 12:30:00,4.39,4.4,4.39,4.39,444500.0,3.4728,3.4807,3.4728,3.4728,444500.0
2006-05-15 13:00:00,4.39,4.39,4.37,4.37,507000.0,3.4728,3.4728,3.4569,3.4569,507000.0
2006-05-15 13:30:00,4.37,4.38,4.36,4.37,536000.0,3.4569,3.4649,3.449,3.4569,536000.0
2006-05-15 14:00:00,4.37,4.4,4.36,4.37,590000.0,3.4569,3.4807,3.449,3.4569,590000.0
2006-05-15 14:30:00,4.37,4.4,4.36,4.39,506000.0,3.4569,3.4807,3.449,3.4728,506000.0
2006-05-15 15:00:00,4.38,4.39,4.37,4.38,806500.0,3.4649,3.4728,3.4569,3.4649,806500.0
2006-05-15 15:30:00,4.37,4.44,4.37,4.4,2158000.0,3.4569,3.5123,3.4569,3.4807,2158000.0
2006-05-16 09:30:00,4.48,4.5,4.42,4.46,1976500.0,3.544,3.5598,3.4965,3.5281,1976500.0
2006-05-16 10:00:00,4.46,4.49,4.45,4.48,930500.0,3.5281,3.5519,3.5202,3.544,930500.0
2006-05-16 10:30:00,4.48,4.52,4.48,4.5,1269500.0,3.544,3.5756,3.544,3.5598,1269500.0
2006-05-16 11:00:00,4.5,4.58,4.49,4.58,1187500.0,3.5598,3.6231,3.5519,3.6231,1187500.0
2006-05-16 11:30:00,4.57,4.59,4.53,4.55,1094500.0,3.6152,3.631,3.5835,3.5993,1094500.0
2006-05-16 12:00:00,4.55,4.55,4.52,4.53,1365500.0,3.5993,3.5993,3.5756,3.5835,1365500.0
2006-05-16 12:30:00,4.54,4.55,4.5,4.53,2574000.0,3.5914,3.5993,3.5598,3.5835,2574000.0
2006-05-16 13:00:00,4.54,4.56,4.51,4.52,1100500.0,3.5914,3.6072,3.5677,3.5756,1100500.0
2006-05-16 13:30:00,4.53,4.62,4.52,4.6,2138000.0,3.5835,3.6547,3.5756,3.6389,2138000.0
2006-05-16 14:00:00,4.6,4.75,4.6,4.72,3879500.0,3.6389,3.7575,3.6389,3.7338,3879500.0
2006-05-16 14:30:00,4.72,4.9,4.64,4.65,3876500.0,3.7338,3.8762,3.6705,3.6784,3876500.0
2006-05-16 15:00:00,4.65,4.65,4.59,4.59,3631500.0,3.6784,3.6784,3.631,3.631,3631500.0
2006-05-16 15:30:00,4.59,4.6,4.57,4.58,3472500.0,3.631,3.6389,3.6152,3.6231,3472500.0
2006-05-17 09:30:00,4.68,4.73,4.46,4.49,10767500.0,3.7022,3.7417,3.5281,3.5519,10767500.0
2006-05-17 10:00:00,4.49,4.5,4.44,4.49,3671000.0,3.5519,3.5598,3.5123,3.5519,3671000.0
2006-05-17 10:30:00,4.49,4.49,4.45,4.47,2407000.0,3.5519,3.5519,3.5202,3.536,2407000.0
2006-05-17 11:00:00,4.47,4.47,4.42,4.42,3352500.0,3.536,3.536,3.4965,3.4965,3352500.0
2006-05-17 11:30:00,4.42,4.45,4.37,4.43,2932500.0,3.4965,3.5202,3.4569,3.5044,2932500.0
2006-05-17 12:00:00,4.43,4.45,4.42,4.43,1261500.0,3.5044,3.5202,3.4965,3.5044,1261500.0
2006-05-17 12:30:00,4.43,4.45,4.43,4.44,558500.0,3.5044,3.5202,3.5044,3.5123,558500.0
2006-05-17 13:00:00,4.44,4.44,4.39,4.39,1010000.0,3.5123,3.5123,3.4728,3.4728,1010000.0
2006-05-17 13:30:00,4.4,4.42,4.39,4.41,1143000.0,3.4807,3.4965,3.4728,3.4886,1143000.0
2006-05-17 14:00:00,4.41,4.41,4.28,4.3,1524000.0,3.4886,3.4886,3.3857,3.4016,1524000.0
2006-05-17 14:30:00,4.31,4.32,4.25,4.3,2938500.0,3.4095,3.4174,3.362,3.4016,2938500.0
2006-05-17 15:00:00,4.3,4.41,4.3,4.4,2838000.0,3.4016,3.4886,3.4016,3.4807,2838000.0
2006-05-17 15:30:00,4.4,4.42,4.36,4.36,3420500.0,3.4807,3.4965,3.449,3.449,3420500.0
2006-05-18 09:30:00,4.4,4.44,4.37,4.43,2291500.0,3.4807,3.5123,3.4569,3.5044,2291500.0
2006-05-18 10:00:00,4.43,4.45,4.4,4.43,1844500.0,3.5044,3.5202,3.4807,3.5044,1844500.0
2006-05-18 10:30:00,4.43,4.43,4.39,4.4,771500.0,3.5044,3.5044,3.4728,3.4807,771500.0
2006-05-18 11:00:00,4.4,4.41,4.36,4.37,1321000.0,3.4807,3.4886,3.449,3.4569,1321000.0
2006-05-18 11:30:00,4.37,4.38,4.33,4.35,968500.0,3.4569,3.4649,3.4253,3.4411,968500.0
2006-05-18 12:00:00,4.35,4.39,4.34,4.37,847000.0,3.4411,3.4728,3.4332,3.4569,847000.0
2006-05-18 12:30:00,4.38,4.4,4.37,4.39,1166500.0,3.4649,3.4807,3.4569,3.4728,1166500.0
2006-05-18 13:00:00,4.39,4.4,4.37,4.38,436500.0,3.4728,3.4807,3.4569,3.4649,436500.0
2006-05-18 13:30:00,4.39,4.39,4.35,4.37,1128000.0,3.4728,3.4728,3.4411,3.4569,1128000.0
2006-05-18 14:00:00,4.37,4.37,4.34,4.36,1751000.0,3.4569,3.4569,3.4332,3.449,1751000.0
2006-05-18 14:30:00,4.36,4.36,4.3,4.31,821500.0,3.449,3.449,3.4016,3.4095,821500.0
2006-05-18 15:00:00,4.32,4.33,4.3,4.31,2865000.0,3.4174,3.4253,3.4016,3.4095,2865000.0
2006-05-18 15:30:00,4.31,4.31,4.22,4.26,4638000.0,3.4095,3.4095,3.3383,3.3699,4638000.0
2006-05-19 09:30:00,4.27,4.31,4.25,4.25,1206500.0,3.3778,3.4095,3.362,3.362,1206500.0
2006-05-19 10:00:00,4.25,4.28,4.25,4.26,1106000.0,3.362,3.3857,3.362,3.3699,1106000.0
2006-05-19 10:30:00,4.26,4.3,4.26,4.29,699000.0,3.3699,3.4016,3.3699,3.3937,699000.0
2006-05-19 11:00:00,4.29,4.29,4.22,4.24,844000.0,3.3937,3.3937,3.3383,3.3541,844000.0
2006-05-19 11:30:00,4.25,4.27,4.24,4.24,617000.0,3.362,3.3778,3.3541,3.3541,617000.0
2006-05-19 12:00:00,4.24,4.26,4.24,4.26,1119500.0,3.3541,3.3699,3.3541,3.3699,1119500.0
2006-05-19 12:30:00,4.26,4.28,4.26,4.26,810500.0,3.3699,3.3857,3.3699,3.3699,810500.0
2006-05-19 13:00:00,4.26,4.29,4.26,4.29,632500.0,3.3699,3.3937,3.3699,3.3937,632500.0
2006-05-19 13:30:00,4.29,4.29,4.27,4.28,640000.0,3.3937,3.3937,3.3778,3.3857,640000.0
2006-05-19 14:00:00,4.28,4.29,4.26,4.27,791000.0,3.3857,3.3937,3.3699,3.3778,791000.0
2006-05-19 14:30:00,4.27,4.28,4.27,4.27,893500.0,3.3778,3.3857,3.3778,3.3778,893500.0
2006-05-19 15:00:00,4.27,4.27,4.26,4.26,539000.0,3.3778,3.3778,3.3699,3.3699,539000.0
2006-05-19 15:30:00,4.26,4.26,4.25,4.26,1274000.0,3.3699,3.3699,3.362,3.3699,1274000.0
2006-05-22 09:30:00,4.26,4.26,4.15,4.15,3572000.0,3.3699,3.3699,3.2829,3.2829,3572000.0
2006-05-22 10:00:00,4.15,4.15,4.07,4.1,2723500.0,3.2829,3.2829,3.2196,3.2434,2723500.0
2006-05-22 10:30:00,4.1,4.11,4.09,4.09,2176500.0,3.2434,3.2513,3.2354,3.2354,2176500.0
2006-05-22 11:00:00,4.09,4.11,4.09,4.1,1103000.0,3.2354,3.2513,3.2354,3.2434,1103000.0
2006-05-22 11:30:00,4.1,4.11,4.09,4.1,889500.0,3.2434,3.2513,3.2354,3.2434,889500.0
2006-05-22 12:00:00,4.1,4.12,4.1,4.1,1862000.0,3.2434,3.2592,3.2434,3.2434,1862000.0
2006-05-22 12:30:00,4.1,4.11,4.09,4.1,552500.0,3.2434,3.2513,3.2354,3.2434,552500.0
2006-05-22 13:00:00,4.1,4.1,4.09,4.1,605500.0,3.2434,3.2434,3.2354,3.2434,605500.0
2006-05-22 13:30:00,4.1,4.1,4.09,4.1,417500.0,3.2434,3.2434,3.2354,3.2434,417500.0
2006-05-22 14:00:00,4.09,4.12,4.09,4.1,611000.0,3.2354,3.2592,3.2354,3.2434,611000.0
2006-05-22 14:30:00,4.1,4.11,4.09,4.1,1698000.0,3.2434,3.2513,3.2354,3.2434,1698000.0
2006-05-22 15:00:00,4.1,4.15,4.1,4.11,1770000.0,3.2434,3.2829,3.2434,3.2513,1770000.0
2006-05-22 15:30:00,4.11,4.14,4.09,4.12,1377000.0,3.2513,3.275,3.2354,3.2592,1377000.0
2006-05-23 09:30:00,4.1,4.15,4.05,4.1,2850500.0,3.2434,3.2829,3.2038,3.2434,2850500.0
2006-05-23 10:00:00,4.1,4.15,4.1,4.14,1411500.0,3.2434,3.2829,3.2434,3.275,1411500.0
2006-05-23 10:30:00,4.15,4.21,4.12,4.13,1612500.0,3.2829,3.3304,3.2592,3.2671,1612500.0
2006-05-23 11:00:00,4.13,4.15,4.11,4.13,893000.0,3.2671,3.2829,3.2513,3.2671,893000.0
2006-05-23 11:30:00,4.13,4.14,4.12,4.14,618000.0,3.2671,3.275,3.2592,3.275,618000.0
2006-05-23 12:00:00,4.13,4.13,4.11,4.13,907000.0,3.2671,3.2671,3.2513,3.2671,907000.0
2006-05-23 12:30:00,4.13,4.13,4.12,4.13,665000.0,3.2671,3.2671,3.2592,3.2671,665000.0
2006-05-23 13:00:00,4.13,4.13,4.11,4.13,437000.0,3.2671,3.2671,3.2513,3.2671,437000.0
2006-05-23 13:30:00,4.13,4.13,4.12,4.13,1181500.0,3.2671,3.2671,3.2592,3.2671,1181500.0
2006-05-23 14:00:00,4.13,4.14,4.12,4.14,900000.0,3.2671,3.275,3.2592,3.275,900000.0
2006-05-23 14:30:00,4.14,4.14,4.12,4.12,1032000.0,3.275,3.275,3.2592,3.2592,1032000.0
2006-05-23 15:00:00,4.12,4.22,4.11,4.19,1461000.0,3.2592,3.3383,3.2513,3.3146,1461000.0
2006-05-23 15:30:00,4.19,4.19,4.11,4.11,1404000.0,3.3146,3.3146,3.2513,3.2513,1404000.0
2006-05-24 09:30:00,4.11,4.22,4.11,4.21,1369000.0,3.2513,3.3383,3.2513,3.3304,1369000.0
2006-05-24 10:00:00,4.21,4.25,4.2,4.24,2047500.0,3.3304,3.362,3.3225,3.3541,2047500.0
2006-05-24 10:30:00,4.24,4.34,4.23,4.32,19449000.0,3.3541,3.4332,3.3462,3.4174,19449000.0
2006-05-24 11:00:00,4.32,4.36,4.28,4.29,1760500.0,3.4174,3.449,3.3857,3.3937,1760500.0
2006-05-24 11:30:00,4.29,4.35,4.28,4.31,974500.0,3.3937,3.4411,3.3857,3.4095,974500.0
2006-05-24 12:00:00,4.32,4.35,4.3,4.32,968000.0,3.4174,3.4411,3.4016,3.4174,968000.0
2006-05-24 12:30:00,4.32,4.33,4.29,4.3,1408000.0,3.4174,3.4253,3.3937,3.4016,1408000.0
2006-05-24 13:00:00,4.3,4.3,4.27,4.3,1024500.0,3.4016,3.4016,3.3778,3.4016,1024500.0
2006-05-24 13:30:00,4.3,4.3,4.27,4.28,978000.0,3.4016,3.4016,3.3778,3.3857,978000.0
2006-05-24 14:00:00,4.28,4.3,4.28,4.28,838000.0,3.3857,3.4016,3.3857,3.3857,838000.0
2006-05-24 14:30:00,4.28,4.3,4.28,4.29,1055000.0,3.3857,3.4016,3.3857,3.3937,1055000.0
2006-05-24 15:00:00,4.29,4.31,4.29,4.3,859000.0,3.3937,3.4095,3.3937,3.4016,859000.0
2006-05-24 15:30:00,4.3,4.31,4.3,4.31,1521500.0,3.4016,3.4095,3.4016,3.4095,1521500.0
2006-05-25 09:30:00,4.28,4.4,4.26,4.38,989000.0,3.3857,3.4807,3.3699,3.4649,989000.0
2006-05-25 10:00:00,4.38,4.4,4.33,4.34,975000.0,3.4649,3.4807,3.4253,3.4332,975000.0
2006-05-25 10:30:00,4.34,4.39,4.34,4.36,333000.0,3.4332,3.4728,3.4332,3.449,333000.0
2006-05-25 11:00:00,4.37,4.37,4.35,4.35,260500.0,3.4569,3.4569,3.4411,3.4411,260500.0
2006-05-25 11:30:00,4.35,4.38,4.35,4.38,286000.0,3.4411,3.4649,3.4411,3.4649,286000.0
2006-05-25 12:00:00,4.38,4.42,4.37,4.4,443000.0,3.4649,3.4965,3.4569,3.4807,443000.0
2006-05-25 12:30:00,4.4,4.4,4.4,4.4,203000.0,3.4807,3.4807,3.4807,3.4807,203000.0
2006-05-25 13:00:00,4.4,4.42,4.4,4.41,228500.0,3.4807,3.4965,3.4807,3.4886,228500.0
2006-05-25 13:30:00,4.41,4.42,4.41,4.42,171500.0,3.4886,3.4965,3.4886,3.4965,171500.0
2006-05-25 14:00:00,4.42,4.43,4.4,4.41,264000.0,3.4965,3.5044,3.4807,3.4886,264000.0
2006-05-25 14:30:00,4.42,4.42,4.4,4.4,416000.0,3.4965,3.4965,3.4807,3.4807,416000.0
2006-05-25 15:00:00,4.4,4.4,4.37,4.38,1364500.0,3.4807,3.4807,3.4569,3.4649,1364500.0
2006-05-25 15:30:00,4.39,4.39,4.36,4.39,1160000.0,3.4728,3.4728,3.449,3.4728,1160000.0
2006-05-26 09:30:00,4.29,4.42,4.29,4.42,802000.0,3.3937,3.4965,3.3937,3.4965,802000.0
2006-05-26 10:00:00,4.42,4.44,4.4,4.4,521500.0,3.4965,3.5123,3.4807,3.4807,521500.0
2006-05-26 10:30:00,4.4,4.41,4.4,4.4,411000.0,3.4807,3.4886,3.4807,3.4807,411000.0
2006-05-26 11:00:00,4.4,4.41,4.4,4.41,260500.0,3.4807,3.4886,3.4807,3.4886,260500.0
2006-05-26 11:30:00,4.41,4.41,4.39,4.39,508500.0,3.4886,3.4886,3.4728,3.4728,508500.0
2006-05-26 12:00:00,4.39,4.39,4.37,4.37,276500.0,3.4728,3.4728,3.4569,3.4569,276500.0
2006-05-26 12:30:00,4.37,4.37,4.36,4.36,346500.0,3.4569,3.4569,3.449,3.449,346500.0
2006-05-26 13:00:00,4.36,4.37,4.35,4.36,246000.0,3.449,3.4569,3.4411,3.449,246000.0
2006-05-26 13:30:00,4.36,4.37,4.36,4.36,169500.0,3.449,3.4569,3.449,3.449,169500.0
2006-05-26 14:00:00,4.36,4.37,4.36,4.36,167500.0,3.449,3.4569,3.449,3.449,167500.0
2006-05-26 14:30:00,4.36,4.37,4.35,4.35,243000.0,3.449,3.4569,3.4411,3.4411,243000.0
2006-05-26 15:00:00,4.35,4.36,4.35,4.36,164000.0,3.4411,3.449,3.4411,3.449,164000.0
2006-05-26 15:30:00,4.36,4.37,4.35,4.36,382500.0,3.449,3.4569,3.4411,3.449,382500.0
2006-05-30 09:30:00,4.31,4.35,4.3,4.33,1014000.0,3.4095,3.4411,3.4016,3.4253,1014000.0
2006-05-30 10:00:00,4.33,4.33,4.3,4.31,796000.0,3.4253,3.4253,3.4016,3.4095,796000.0
2006-05-30 10:30:00,4.31,4.32,4.29,4.3,885500.0,3.4095,3.4174,3.3937,3.4016,885500.0
2006-05-30 11:00:00,4.3,4.31,4.28,4.28,830000.0,3.4016,3.4095,3.3857,3.3857,830000.0
2006-05-30 11:30:00,4.28,4.29,4.27,4.28,812000.0,3.3857,3.3937,3.3778,3.3857,812000.0
2006-05-30 12:00:00,4.28,4.3,4.27,4.28,347500.0,3.3857,3.4016,3.3778,3.3857,347500.0
2006-05-30 12:30:00,4.28,4.28,4.21,4.22,1008000.0,3.3857,3.3857,3.3304,3.3383,1008000.0
2006-05-30 13:00:00,4.21,4.24,4.2,4.22,817000.0,3.3304,3.3541,3.3225,3.3383,817000.0
2006-05-30 13:30:00,4.22,4.22,4.19,4.21,751500.0,3.3383,3.3383,3.3146,3.3304,751500.0
2006-05-30 14:00:00,4.21,4.23,4.2,4.2,458500.0,3.3304,3.3462,3.3225,3.3225,458500.0
2006-05-30 14:30:00,4.2,4.22,4.19,4.2,913500.0,3.3225,3.3383,3.3146,3.3225,913500.0
2006-05-30 15:00:00,4.2,4.24,4.2,4.22,945000.0,3.3225,3.3541,3.3225,3.3383,945000.0
2006-05-30 15:30:00,4.22,4.24,4.19,4.22,1748000.0,3.3383,3.3541,3.3146,3.3383,1748000.0
2006-05-31 09:30:00,4.18,4.23,4.13,4.14,1263500.0,3.3066,3.3462,3.2671,3.275,1263500.0
2006-05-31 10:00:00,4.14,4.15,4.06,4.11,1454000.0,3.275,3.2829,3.2117,3.2513,1454000.0
2006-05-31 10:30:00,4.11,4.14,4.11,4.12,1085000.0,3.2513,3.275,3.2513,3.2592,1085000.0
2006-05-31 11:00:00,4.12,4.13,4.11,4.11,748000.0,3.2592,3.2671,3.2513,3.2513,748000.0
2006-05-31 11:30:00,4.11,4.12,4.1,4.11,374500.0,3.2513,3.2592,3.2434,3.2513,374500.0
2006-05-31 12:00:00,4.11,4.11,4.11,4.11,379500.0,3.2513,3.2513,3.2513,3.2513,379500.0
2006-05-31 12:30:00,4.11,4.12,4.11,4.11,310000.0,3.2513,3.2592,3.2513,3.2513,310000.0
2006-05-31 13:00:00,4.11,4.11,4.09,4.09,414000.0,3.2513,3.2513,3.2354,3.2354,414000.0
2006-05-31 13:30:00,4.1,4.1,4.09,4.1,391000.0,3.2434,3.2434,3.2354,3.2434,391000.0
2006-05-31 14:00:00,4.1,4.11,4.05,4.11,922500.0,3.2434,3.2513,3.2038,3.2513,922500.0
2006-05-31 14:30:00,4.11,4.11,4.09,4.1,460000.0,3.2513,3.2513,3.2354,3.2434,460000.0
2006-05-31 15:00:00,4.1,4.1,4.06,4.08,518500.0,3.2434,3.2434,3.2117,3.2275,518500.0
2006-05-31 15:30:00,4.08,4.11,4.06,4.09,1769500.0,3.2275,3.2513,3.2117,3.2354,1769500.0
2006-06-01 09:30:00,4.16,4.18,4.12,4.15,2679500.0,3.2908,3.3066,3.2592,3.2829,2679500.0
2006-06-01 10:00:00,4.15,4.16,4.13,4.15,933000.0,3.2829,3.2908,3.2671,3.2829,933000.0
2006-06-01 10:30:00,4.16,4.16,4.13,4.13,374500.0,3.2908,3.2908,3.2671,3.2671,374500.0
2006-06-01 11:00:00,4.13,4.16,4.13,4.15,644000.0,3.2671,3.2908,3.2671,3.2829,644000.0
2006-06-01 11:30:00,4.15,4.16,4.14,4.14,380500.0,3.2829,3.2908,3.275,3.275,380500.0
2006-06-01 12:00:00,4.14,4.14,4.14,4.14,224500.0,3.275,3.275,3.275,3.275,224500.0
2006-06-01 12:30:00,4.14,4.14,4.13,4.14,324000.0,3.275,3.275,3.2671,3.275,324000.0
2006-06-01 13:00:00,4.14,4.14,4.12,4.12,946500.0,3.275,3.275,3.2592,3.2592,946500.0
2006-06-01 13:30:00,4.12,4.12,4.09,4.12,298000.0,3.2592,3.2592,3.2354,3.2592,298000.0
2006-06-01 14:00:00,4.12,4.12,4.11,4.11,551000.0,3.2592,3.2592,3.2513,3.2513,551000.0
2006-06-01 14:30:00,4.12,4.12,4.11,4.11,751000.0,3.2592,3.2592,3.2513,3.2513,751000.0
2006-06-01 15:00:00,4.11,4.13,4.11,4.12,864000.0,3.2513,3.2671,3.2513,3.2592,864000.0
2006-06-01 15:30:00,4.12,4.13,4.11,4.12,1789000.0,3.2592,3.2671,3.2513,3.2592,1789000.0
2006-06-02 09:30:00,4.2,4.2,4.16,4.17,1209000.0,3.3225,3.3225,3.2908,3.2987,1209000.0
2006-06-02 10:00:00,4.18,4.24,4.18,4.24,2804000.0,3.3066,3.3541,3.3066,3.3541,2804000.0
2006-06-02 10:30:00,4.24,4.31,4.23,4.26,2750000.0,3.3541,3.4095,3.3462,3.3699,2750000.0
2006-06-02 11:00:00,4.26,4.27,4.2,4.2,547000.0,3.3699,3.3778,3.3225,3.3225,547000.0
2006-06-02 11:30:00,4.2,4.21,4.18,4.18,771000.0,3.3225,3.3304,3.3066,3.3066,771000.0
2006-06-02 12:00:00,4.18,4.21,4.18,4.21,741000.0,3.3066,3.3304,3.3066,3.3304,741000.0
2006-06-02 12:30:00,4.21,4.22,4.2,4.22,684500.0,3.3304,3.3383,3.3225,3.3383,684500.0
2006-06-02 13:00:00,4.22,4.25,4.22,4.23,601000.0,3.3383,3.362,3.3383,3.3462,601000.0
2006-06-02 13:30:00,4.24,4.24,4.2,4.2,809000.0,3.3541,3.3541,3.3225,3.3225,809000.0
2006-06-02 14:00:00,4.2,4.23,4.2,4.21,266500.0,3.3225,3.3462,3.3225,3.3304,266500.0
2006-06-02 14:30:00,4.21,4.23,4.2,4.2,391500.0,3.3304,3.3462,3.3225,3.3225,391500.0
2006-06-02 15:00:00,4.2,4.2,4.19,4.2,490000.0,3.3225,3.3225,3.3146,3.3225,490000.0
2006-06-02 15:30:00,4.2,4.2,4.16,4.19,1410500.0,3.3225,3.3225,3.2908,3.3146,1410500.0
2006-06-05 09:30:00,4.18,4.18,4.12,4.16,411500.0,3.3066,3.3066,3.2592,3.2908,411500.0
2006-06-05 10:00:00,4.15,4.19,4.15,4.16,250500.0,3.2829,3.3146,3.2829,3.2908,250500.0
2006-06-05 10:30:00,4.16,4.18,4.15,4.17,250000.0,3.2908,3.3066,3.2829,3.2987,250000.0
2006-06-05 11:00:00,4.17,4.2,4.16,4.2,306500.0,3.2987,3.3225,3.2908,3.3225,306500.0
2006-06-05 11:30:00,4.2,4.21,4.19,4.19,287000.0,3.3225,3.3304,3.3146,3.3146,287000.0
2006-06-05 12:00:00,4.19,4.19,4.18,4.18,153000.0,3.3146,3.3146,3.3066,3.3066,153000.0
2006-06-05 12:30:00,4.18,4.18,4.18,4.18,40500.0,3.3066,3.3066,3.3066,3.3066,40500.0
2006-06-05 13:00:00,4.18,4.19,4.18,4.18,158500.0,3.3066,3.3146,3.3066,3.3066,158500.0
2006-06-05 13:30:00,4.18,4.18,4.17,4.17,210000.0,3.3066,3.3066,3.2987,3.2987,210000.0
2006-06-05 14:00:00,4.17,4.18,4.17,4.17,301500.0,3.2987,3.3066,3.2987,3.2987,301500.0
2006-06-05 14:30:00,4.17,4.19,4.16,4.17,292500.0,3.2987,3.3146,3.2908,3.2987,292500.0
2006-06-05 15:00:00,4.16,4.17,4.13,4.13,476000.0,3.2908,3.2987,3.2671,3.2671,476000.0
2006-06-05 15:30:00,4.13,4.15,4.12,4.12,652500.0,3.2671,3.2829,3.2592,3.2592,652500.0
2006-06-06 09:30:00,4.12,4.16,4.1,4.11,263000.0,3.2592,3.2908,3.2434,3.2513,263000.0
2006-06-06 10:00:00,4.11,4.17,4.11,4.15,697500.0,3.2513,3.2987,3.2513,3.2829,697500.0
2006-06-06 10:30:00,4.15,4.2,4.15,4.2,443000.0,3.2829,3.3225,3.2829,3.3225,443000.0
2006-06-06 11:00:00,4.19,4.2,4.16,4.16,393500.0,3.3146,3.3225,3.2908,3.2908,393500.0
2006-06-06 11:30:00,4.16,4.17,4.13,4.14,362000.0,3.2908,3.2987,3.2671,3.275,362000.0
2006-06-06 12:00:00,4.14,4.18,4.14,4.17,353500.0,3.275,3.3066,3.275,3.2987,353500.0
2006-06-06 12:30:00,4.17,4.23,4.17,4.22,706000.0,3.2987,3.3462,3.2987,3.3383,706000.0
2006-06-06 13:00:00,4.23,4.26,4.19,4.2,1225500.0,3.3462,3.3699,3.3146,3.3225,1225500.0
2006-06-06 13:30:00,4.2,4.2,4.18,4.2,262500.0,3.3225,3.3225,3.3066,3.3225,262500.0
2006-06-06 14:00:00,4.2,4.2,4.18,4.18,203500.0,3.3225,3.3225,3.3066,3.3066,203500.0
2006-06-06 14:30:00,4.18,4.2,4.18,4.19,224000.0,3.3066,3.3225,3.3066,3.3146,224000.0
2006-06-06 15:00:00,4.18,4.2,4.16,4.17,238500.0,3.3066,3.3225,3.2908,3.2987,238500.0
2006-06-06 15:30:00,4.16,4.19,4.16,4.17,519500.0,3.2908,3.3146,3.2908,3.2987,519500.0
2006-06-07 09:30:00,4.19,4.25,4.12,4.2,933500.0,3.3146,3.362,3.2592,3.3225,933500.0
2006-06-07 10:00:00,4.19,4.24,4.19,4.24,433000.0,3.3146,3.3541,3.3146,3.3541,433000.0
2006-06-07 10:30:00,4.24,4.24,4.19,4.2,429500.0,3.3541,3.3541,3.3146,3.3225,429500.0
2006-06-07 11:00:00,4.2,4.22,4.2,4.2,347500.0,3.3225,3.3383,3.3225,3.3225,347500.0
2006-06-07 11:30:00,4.2,4.23,4.2,4.23,320500.0,3.3225,3.3462,3.3225,3.3462,320500.0
2006-06-07 12:00:00,4.23,4.24,4.22,4.22,305000.0,3.3462,3.3541,3.3383,3.3383,305000.0
2006-06-07 12:30:00,4.23,4.23,4.21,4.21,185500.0,3.3462,3.3462,3.3304,3.3304,185500.0
2006-06-07 13:00:00,4.21,4.23,4.21,4.21,140500.0,3.3304,3.3462,3.3304,3.3304,140500.0
2006-06-07 13:30:00,4.21,4.22,4.2,4.21,169500.0,3.3304,3.3383,3.3225,3.3304,169500.0
2006-06-07 14:00:00,4.21,4.21,4.16,4.18,196000.0,3.3304,3.3304,3.2908,3.3066,196000.0
2006-06-07 14:30:00,4.17,4.18,4.16,4.18,284500.0,3.2987,3.3066,3.2908,3.3066,284500.0
2006-06-07 15:00:00,4.18,4.19,4.15,4.15,195000.0,3.3066,3.3146,3.2829,3.2829,195000.0
2006-06-07 15:30:00,4.15,4.16,4.13,4.15,647000.0,3.2829,3.2908,3.2671,3.2829,647000.0
2006-06-08 09:30:00,4.13,4.17,4.11,4.12,733000.0,3.2671,3.2987,3.2513,3.2592,733000.0
2006-06-08 10:00:00,4.12,4.13,4.07,4.07,838000.0,3.2592,3.2671,3.2196,3.2196,838000.0
2006-06-08 10:30:00,4.07,4.07,4.01,4.02,961000.0,3.2196,3.2196,3.1722,3.1801,961000.0
2006-06-08 11:00:00,4.02,4.05,4.01,4.02,866000.0,3.1801,3.2038,3.1722,3.1801,866000.0
2006-06-08 11:30:00,4.02,4.03,3.96,4.0,957000.0,3.1801,3.188,3.1326,3.1642,957000.0
2006-06-08 12:00:00,4.01,4.03,3.99,4.0,721500.0,3.1722,3.188,3.1563,3.1642,721500.0
2006-06-08 12:30:00,4.0,4.02,4.0,4.0,454000.0,3.1642,3.1801,3.1642,3.1642,454000.0
2006-06-08 13:00:00,4.0,4.01,3.99,4.0,439500.0,3.1642,3.1722,3.1563,3.1642,439500.0
2006-06-08 13:30:00,4.0,4.02,3.99,4.02,520000.0,3.1642,3.1801,3.1563,3.1801,520000.0
2006-06-08 14:00:00,4.02,4.09,4.02,4.08,573000.0,3.1801,3.2354,3.1801,3.2275,573000.0
2006-06-08 14:30:00,4.09,4.12,4.06,4.06,511500.0,3.2354,3.2592,3.2117,3.2117,511500.0
2006-06-08 15:00:00,4.06,4.09,4.05,4.08,447500.0,3.2117,3.2354,3.2038,3.2275,447500.0
2006-06-08 15:30:00,4.08,4.12,4.06,4.09,1005500.0,3.2275,3.2592,3.2117,3.2354,1005500.0
2006-06-09 09:30:00,4.12,4.2,4.09,4.17,1052500.0,3.2592,3.3225,3.2354,3.2987,1052500.0
2006-06-09 10:00:00,4.17,4.18,4.14,4.16,510500.0,3.2987,3.3066,3.275,3.2908,510500.0
2006-06-09 10:30:00,4.16,4.17,4.15,4.15,495500.0,3.2908,3.2987,3.2829,3.2829,495500.0
2006-06-09 11:00:00,4.15,4.16,4.13,4.15,229000.0,3.2829,3.2908,3.2671,3.2829,229000.0
2006-06-09 11:30:00,4.15,4.17,4.1,4.1,194500.0,3.2829,3.2987,3.2434,3.2434,194500.0
2006-06-09 12:00:00,4.1,4.12,4.09,4.11,226000.0,3.2434,3.2592,3.2354,3.2513,226000.0
2006-06-09 12:30:00,4.11,4.12,4.09,4.09,118000.0,3.2513,3.2592,3.2354,3.2354,118000.0
2006-06-09 13:00:00,4.09,4.14,4.08,4.12,928000.0,3.2354,3.275,3.2275,3.2592,928000.0
2006-06-09 13:30:00,4.12,4.14,4.1,4.13,197500.0,3.2592,3.275,3.2434,3.2671,197500.0
2006-06-09 14:00:00,4.13,4.14,4.12,4.13,192500.0,3.2671,3.275,3.2592,3.2671,192500.0
2006-06-09 14:30:00,4.13,4.15,4.12,4.15,192000.0,3.2671,3.2829,3.2592,3.2829,192000.0
2006-06-09 15:00:00,4.14,4.16,4.14,4.15,448500.0,3.275,3.2908,3.275,3.2829,448500.0
2006-06-09 15:30:00,4.15,4.15,4.13,4.14,541000.0,3.2829,3.2829,3.2671,3.275,541000.0
2006-06-12 09:30:00,4.08,4.15,4.07,4.09,311500.0,3.2275,3.2829,3.2196,3.2354,311500.0
2006-06-12 10:00:00,4.08,4.08,4.05,4.06,324000.0,3.2275,3.2275,3.2038,3.2117,324000.0
2006-06-12 10:30:00,4.06,4.08,4.01,4.02,468000.0,3.2117,3.2275,3.1722,3.1801,468000.0
2006-06-12 11:00:00,4.02,4.04,4.0,4.02,456500.0,3.1801,3.1959,3.1642,3.1801,456500.0
2006-06-12 11:30:00,4.02,4.05,4.01,4.03,214500.0,3.1801,3.2038,3.1722,3.188,214500.0
2006-06-12 12:00:00,4.03,4.03,4.0,4.02,332000.0,3.188,3.188,3.1642,3.1801,332000.0
2006-06-12 12:30:00,4.02,4.02,3.99,4.01,180000.0,3.1801,3.1801,3.1563,3.1722,180000.0
2006-06-12 13:00:00,4.01,4.02,4.0,4.0,176500.0,3.1722,3.1801,3.1642,3.1642,176500.0
2006-06-12 13:30:00,4.0,4.02,4.0,4.02,211500.0,3.1642,3.1801,3.1642,3.1801,211500.0
2006-06-12 14:00:00,4.02,4.03,4.01,4.02,342500.0,3.1801,3.188,3.1722,3.1801,342500.0
2006-06-12 14:30:00,4.02,4.03,4.01,4.02,486500.0,3.1801,3.188,3.1722,3.1801,486500.0
2006-06-12 15:00:00,4.02,4.02,4.0,4.01,570000.0,3.1801,3.1801,3.1642,3.1722,570000.0
2006-06-12 15:30:00,4.01,4.04,4.0,4.01,1113500.0,3.1722,3.1959,3.1642,3.1722,1113500.0
2006-06-13 09:30:00,3.95,4.03,3.94,3.96,680000.0,3.1247,3.188,3.1168,3.1326,680000.0
2006-06-13 10:00:00,3.97,3.98,3.93,3.96,401000.0,3.1405,3.1484,3.1089,3.1326,401000.0
2006-06-13 10:30:00,3.95,3.97,3.91,3.92,581000.0,3.1247,3.1405,3.0931,3.101,581000.0
2006-06-13 11:00:00,3.92,3.96,3.9,3.95,587000.0,3.101,3.1326,3.0851,3.1247,587000.0
2006-06-13 11:30:00,3.94,3.97,3.91,3.95,252500.0,3.1168,3.1405,3.0931,3.1247,252500.0
2006-06-13 12:00:00,3.95,3.95,3.91,3.93,464500.0,3.1247,3.1247,3.0931,3.1089,464500.0
2006-06-13 12:30:00,3.93,3.93,3.9,3.91,447000.0,3.1089,3.1089,3.0851,3.0931,447000.0
2006-06-13 13:00:00,3.91,3.91,3.89,3.9,593500.0,3.0931,3.0931,3.0772,3.0851,593500.0
2006-06-13 13:30:00,3.9,3.91,3.9,3.91,379500.0,3.0851,3.0931,3.0851,3.0931,379500.0
2006-06-13 14:00:00,3.9,3.93,3.9,3.92,528500.0,3.0851,3.1089,3.0851,3.101,528500.0
2006-06-13 14:30:00,3.92,3.94,3.9,3.9,499000.0,3.101,3.1168,3.0851,3.0851,499000.0
2006-06-13 15:00:00,3.9,3.93,3.88,3.93,723500.0,3.0851,3.1089,3.0693,3.1089,723500.0
2006-06-13 15:30:00,3.93,3.97,3.93,3.95,975000.0,3.1089,3.1405,3.1089,3.1247,975000.0
2006-06-14 09:30:00,3.9,4.05,3.9,4.03,463000.0,3.0851,3.2038,3.0851,3.188,463000.0
2006-06-14 10:00:00,4.03,4.04,4.0,4.01,361000.0,3.188,3.1959,3.1642,3.1722,361000.0
2006-06-14 10:30:00,4.01,4.03,3.99,4.01,197500.0,3.1722,3.188,3.1563,3.1722,197500.0
2006-06-14 11:00:00,4.01,4.03,4.0,4.03,318000.0,3.1722,3.188,3.1642,3.188,318000.0
2006-06-14 11:30:00,4.03,4.03,4.01,4.01,116000.0,3.188,3.188,3.1722,3.1722,116000.0
2006-06-14 12:00:00,4.01,4.02,4.0,4.0,150000.0,3.1722,3.1801,3.1642,3.1642,150000.0
2006-06-14 12:30:00,4.0,4.01,4.0,4.0,210000.0,3.1642,3.1722,3.1642,3.1642,210000.0
2006-06-14 13:00:00,4.01,4.01,3.97,3.98,368000.0,3.1722,3.1722,3.1405,3.1484,368000.0
2006-06-14 13:30:00,3.98,4.0,3.96,3.99,156500.0,3.1484,3.1642,3.1326,3.1563,156500.0
2006-06-14 14:00:00,3.99,4.02,3.99,4.0,268500.0,3.1563,3.1801,3.1563,3.1642,268500.0
2006-06-14 14:30:00,4.0,4.01,3.96,4.0,251500.0,3.1642,3.1722,3.1326,3.1642,251500.0
2006-06-14 15:00:00,3.99,4.0,3.98,3.99,221500.0,3.1563,3.1642,3.1484,3.1563,221500.0
2006-06-14 15:30:00,3.98,4.05,3.98,4.0,834000.0,3.1484,3.2038,3.1484,3.1642,834000.0
2006-06-15 09:30:00,4.04,4.06,4.0,4.05,311500.0,3.1959,3.2117,3.1642,3.2038,311500.0
2006-06-15 10:00:00,4.04,4.09,4.04,4.08,664000.0,3.1959,3.2354,3.1959,3.2275,664000.0
2006-06-15 10:30:00,4.08,4.11,4.08,4.1,498000.0,3.2275,3.2513,3.2275,3.2434,498000.0
2006-06-15 11:00:00,4.11,4.11,4.05,4.06,320500.0,3.2513,3.2513,3.2038,3.2117,320500.0
2006-06-15 11:30:00,4.06,4.07,4.04,4.07,388000.0,3.2117,3.2196,3.1959,3.2196,388000.0
2006-06-15 12:00:00,4.07,4.08,4.05,4.07,162500.0,3.2196,3.2275,3.2038,3.2196,162500.0
2006-06-15 12:30:00,4.07,4.08,4.07,4.07,161500.0,3.2196,3.2275,3.2196,3.2196,161500.0
2006-06-15 13:00:00,4.07,4.07,4.06,4.06,82500.0,3.2196,3.2196,3.2117,3.2117,82500.0
2006-06-15 13:30:00,4.06,4.07,4.05,4.06,101500.0,3.2117,3.2196,3.2038,3.2117,101500.0
2006-06-15 14:00:00,4.06,4.07,4.06,4.06,226500.0,3.2117,3.2196,3.2117,3.2117,226500.0
2006-06-15 14:30:00,4.06,4.07,4.06,4.07,282500.0,3.2117,3.2196,3.2117,3.2196,282500.0
2006-06-15 15:00:00,4.07,4.07,4.04,4.05,388000.0,3.2196,3.2196,3.1959,3.2038,388000.0
2006-06-15 15:30:00,4.05,4.08,4.04,4.05,1018000.0,3.2038,3.2275,3.1959,3.2038,1018000.0
2006-06-16 09:30:00,4.06,4.07,4.01,4.06,364500.0,3.2117,3.2196,3.1722,3.2117,364500.0
2006-06-16 10:00:00,4.06,4.06,4.02,4.03,246000.0,3.2117,3.2117,3.1801,3.188,246000.0
2006-06-16 10:30:00,4.02,4.04,4.0,4.01,230000.0,3.1801,3.1959,3.1642,3.1722,230000.0
2006-06-16 11:00:00,4.01,4.02,4.0,4.01,268000.0,3.1722,3.1801,3.1642,3.1722,268000.0
2006-06-16 11:30:00,4.02,4.02,4.0,4.01,181500.0,3.1801,3.1801,3.1642,3.1722,181500.0
2006-06-16 12:00:00,4.01,4.02,4.01,4.01,219500.0,3.1722,3.1801,3.1722,3.1722,219500.0
2006-06-16 12:30:00,4.01,4.01,4.0,4.01,124500.0,3.1722,3.1722,3.1642,3.1722,124500.0
2006-06-16 13:00:00,4.01,4.02,4.0,4.02,104000.0,3.1722,3.1801,3.1642,3.1801,104000.0
2006-06-16 13:30:00,4.02,4.02,4.01,4.01,177500.0,3.1801,3.1801,3.1722,3.1722,177500.0
2006-06-16 14:00:00,4.01,4.01,4.0,4.01,175500.0,3.1722,3.1722,3.1642,3.1722,175500.0
2006-06-16 14:30:00,4.01,4.01,4.01,4.01,197000.0,3.1722,3.1722,3.1722,3.1722,197000.0
2006-06-16 15:00:00,4.01,4.01,4.0,4.01,315500.0,3.1722,3.1722,3.1642,3.1722,315500.0
2006-06-16 15:30:00,4.01,4.01,4.0,4.0,787000.0,3.1722,3.1722,3.1642,3.1642,787000.0
2006-06-19 09:30:00,4.02,4.05,4.0,4.01,431000.0,3.1801,3.2038,3.1642,3.1722,431000.0
2006-06-19 10:00:00,4.01,4.03,3.98,3.99,374500.0,3.1722,3.188,3.1484,3.1563,374500.0
2006-06-19 10:30:00,3.99,4.02,3.99,4.01,347000.0,3.1563,3.1801,3.1563,3.1722,347000.0
2006-06-19 11:00:00,4.02,4.04,4.02,4.03,136000.0,3.1801,3.1959,3.1801,3.188,136000.0
2006-06-19 11:30:00,4.03,4.04,4.02,4.02,124500.0,3.188,3.1959,3.1801,3.1801,124500.0
2006-06-19 12:00:00,4.02,4.02,4.0,4.0,437000.0,3.1801,3.1801,3.1642,3.1642,437000.0
2006-06-19 12:30:00,4.0,4.0,3.98,4.0,173500.0,3.1642,3.1642,3.1484,3.1642,173500.0
2006-06-19 13:00:00,4.0,4.0,3.99,4.0,207000.0,3.1642,3.1642,3.1563,3.1642,207000.0
2006-06-19 13:30:00,4.0,4.01,3.99,4.0,504000.0,3.1642,3.1722,3.1563,3.1642,504000.0
2006-06-19 14:00:00,4.0,4.01,3.99,4.0,249000.0,3.1642,3.1722,3.1563,3.1642,249000.0
2006-06-19 14:30:00,4.0,4.0,4.0,4.0,266000.0,3.1642,3.1642,3.1642,3.1642,266000.0
2006-06-19 15:00:00,4.0,4.02,4.0,4.02,175500.0,3.1642,3.1801,3.1642,3.1801,175500.0
2006-06-19 15:30:00,4.02,4.03,4.0,4.0,367500.0,3.1801,3.188,3.1642,3.1642,367500.0
2006-06-20 09:30:00,4.04,4.04,3.99,4.0,325000.0,3.1959,3.1959,3.1563,3.1642,325000.0
2006-06-20 10:00:00,4.0,4.06,4.0,4.04,253000.0,3.1642,3.2117,3.1642,3.1959,253000.0
2006-06-20 10:30:00,4.03,4.06,4.01,4.01,198000.0,3.188,3.2117,3.1722,3.1722,198000.0
2006-06-20 11:00:00,4.01,4.05,4.01,4.03,407500.0,3.1722,3.2038,3.1722,3.188,407500.0
2006-06-20 11:30:00,4.03,4.04,4.02,4.03,237500.0,3.188,3.1959,3.1801,3.188,237500.0
2006-06-20 12:00:00,4.03,4.06,4.02,4.03,203000.0,3.188,3.2117,3.1801,3.188,203000.0
2006-06-20 12:30:00,4.02,4.03,4.0,4.02,242500.0,3.1801,3.188,3.1642,3.1801,242500.0
2006-06-20 13:00:00,4.02,4.06,4.02,4.05,149500.0,3.1801,3.2117,3.1801,3.2038,149500.0
2006-06-20 13:30:00,4.06,4.07,4.04,4.06,202500.0,3.2117,3.2196,3.1959,3.2117,202500.0
2006-06-20 14:00:00,4.06,4.07,4.02,4.02,170000.0,3.2117,3.2196,3.1801,3.1801,170000.0
2006-06-20 14:30:00,4.03,4.09,4.03,4.07,220500.0,3.188,3.2354,3.188,3.2196,220500.0
2006-06-20 15:00:00,4.07,4.07,4.05,4.05,128000.0,3.2196,3.2196,3.2038,3.2038,128000.0
2006-06-20 15:30:00,4.05,4.06,4.03,4.06,778500.0,3.2038,3.2117,3.188,3.2117,778500.0
2006-06-21 09:30:00,4.13,4.17,4.08,4.17,898500.0,3.2671,3.2987,3.2275,3.2987,898500.0
2006-06-21 10:00:00,4.17,4.3,4.17,4.21,827500.0,3.2987,3.4016,3.2987,3.3304,827500.0
2006-06-21 10:30:00,4.21,4.26,4.2,4.24,546500.0,3.3304,3.3699,3.3225,3.3541,546500.0
2006-06-21 11:00:00,4.24,4.29,4.24,4.29,486000.0,3.3541,3.3937,3.3541,3.3937,486000.0
2006-06-21 11:30:00,4.29,4.32,4.17,4.3,691500.0,3.3937,3.4174,3.2987,3.4016,691500.0
2006-06-21 12:00:00,4.3,4.36,4.3,4.33,583000.0,3.4016,3.449,3.4016,3.4253,583000.0
2006-06-21 12:30:00,4.33,4.33,4.29,4.31,396000.0,3.4253,3.4253,3.3937,3.4095,396000.0
2006-06-21 13:00:00,4.31,4.33,4.31,4.32,242000.0,3.4095,3.4253,3.4095,3.4174,242000.0
2006-06-21 13:30:00,4.32,4.36,4.32,4.36,355500.0,3.4174,3.449,3.4174,3.449,355500.0
2006-06-21 14:00:00,4.35,4.36,4.34,4.35,401000.0,3.4411,3.449,3.4332,3.4411,401000.0
2006-06-21 14:30:00,4.35,4.36,4.33,4.34,552000.0,3.4411,3.449,3.4253,3.4332,552000.0
2006-06-21 15:00:00,4.34,4.35,4.29,4.3,698500.0,3.4332,3.4411,3.3937,3.4016,698500.0
2006-06-21 15:30:00,4.3,4.3,4.25,4.26,1644000.0,3.4016,3.4016,3.362,3.3699,1644000.0
2006-06-22 09:30:00,4.25,4.29,4.24,4.26,570500.0,3.362,3.3937,3.3541,3.3699,570500.0
2006-06-22 10:00:00,4.26,4.26,4.22,4.23,243500.0,3.3699,3.3699,3.3383,3.3462,243500.0
2006-06-22 10:30:00,4.23,4.27,4.21,4.27,294500.0,3.3462,3.3778,3.3304,3.3778,294500.0
2006-06-22 11:00:00,4.26,4.27,4.24,4.26,80500.0,3.3699,3.3778,3.3541,3.3699,80500.0
2006-06-22 11:30:00,4.25,4.27,4.24,4.27,149000.0,3.362,3.3778,3.3541,3.3778,149000.0
2006-06-22 12:00:00,4.27,4.28,4.27,4.27,68500.0,3.3778,3.3857,3.3778,3.3778,68500.0
2006-06-22 12:30:00,4.27,4.27,4.26,4.27,139000.0,3.3778,3.3778,3.3699,3.3778,139000.0
2006-06-22 13:00:00,4.27,4.27,4.26,4.26,53000.0,3.3778,3.3778,3.3699,3.3699,53000.0
2006-06-22 13:30:00,4.26,4.26,4.24,4.26,336500.0,3.3699,3.3699,3.3541,3.3699,336500.0
2006-06-22 14:00:00,4.26,4.27,4.25,4.25,166000.0,3.3699,3.3778,3.362,3.362,166000.0
2006-06-22 14:30:00,4.25,4.27,4.24,4.27,97000.0,3.362,3.3778,3.3541,3.3778,97000.0
2006-06-22 15:00:00,4.27,4.29,4.27,4.29,279500.0,3.3778,3.3937,3.3778,3.3937,279500.0
2006-06-22 15:30:00,4.29,4.3,4.27,4.27,431500.0,3.3937,3.4016,3.3778,3.3778,431500.0
2006-06-23 09:30:00,4.3,4.3,4.22,4.28,222000.0,3.4016,3.4016,3.3383,3.3857,222000.0
2006-06-23 10:00:00,4.28,4.35,4.27,4.33,268000.0,3.3857,3.4411,3.3778,3.4253,268000.0
2006-06-23 10:30:00,4.33,4.34,4.32,4.34,245000.0,3.4253,3.4332,3.4174,3.4332,245000.0
2006-06-23 11:00:00,4.34,4.34,4.32,4.33,126500.0,3.4332,3.4332,3.4174,3.4253,126500.0
2006-06-23 11:30:00,4.33,4.37,4.33,4.37,183000.0,3.4253,3.4569,3.4253,3.4569,183000.0
2006-06-23 12:00:00,4.37,4.39,4.36,4.39,212000.0,3.4569,3.4728,3.449,3.4728,212000.0
2006-06-23 12:30:00,4.39,4.4,4.38,4.38,473000.0,3.4728,3.4807,3.4649,3.4649,473000.0
2006-06-23 13:00:00,4.38,4.42,4.36,4.41,380000.0,3.4649,3.4965,3.449,3.4886,380000.0
2006-06-23 13:30:00,4.41,4.45,4.41,4.44,441500.0,3.4886,3.5202,3.4886,3.5123,441500.0
2006-06-23 14:00:00,4.44,4.44,4.43,4.44,455500.0,3.5123,3.5123,3.5044,3.5123,455500.0
2006-06-23 14:30:00,4.44,4.44,4.38,4.39,313500.0,3.5123,3.5123,3.4649,3.4728,313500.0
2006-06-23 15:00:00,4.39,4.39,4.37,4.38,267000.0,3.4728,3.4728,3.4569,3.4649,267000.0
2006-06-23 15:30:00,4.37,4.41,4.36,4.41,1124000.0,3.4569,3.4886,3.449,3.4886,1124000.0
2006-06-26 09:30:00,4.46,4.51,4.42,4.51,729000.0,3.5281,3.5677,3.4965,3.5677,729000.0
2006-06-26 10:00:00,4.51,4.53,4.5,4.53,657000.0,3.5677,3.5835,3.5598,3.5835,657000.0
2006-06-26 10:30:00,4.53,4.56,4.51,4.51,659000.0,3.5835,3.6072,3.5677,3.5677,659000.0
2006-06-26 11:00:00,4.51,4.53,4.47,4.48,537500.0,3.5677,3.5835,3.536,3.544,537500.0
2006-06-26 11:30:00,4.48,4.5,4.48,4.48,228000.0,3.544,3.5598,3.544,3.544,228000.0
2006-06-26 12:00:00,4.48,4.48,4.47,4.48,187500.0,3.544,3.544,3.536,3.544,187500.0
2006-06-26 12:30:00,4.47,4.49,4.47,4.48,274000.0,3.536,3.5519,3.536,3.544,274000.0
2006-06-26 13:00:00,4.49,4.53,4.49,4.53,460500.0,3.5519,3.5835,3.5519,3.5835,460500.0
2006-06-26 13:30:00,4.53,4.53,4.51,4.52,299500.0,3.5835,3.5835,3.5677,3.5756,299500.0
2006-06-26 14:00:00,4.52,4.53,4.51,4.51,319500.0,3.5756,3.5835,3.5677,3.5677,319500.0
2006-06-26 14:30:00,4.51,4.51,4.5,4.51,161500.0,3.5677,3.5677,3.5598,3.5677,161500.0
2006-06-26 15:00:00,4.51,4.52,4.5,4.5,247500.0,3.5677,3.5756,3.5598,3.5598,247500.0
2006-06-26 15:30:00,4.5,4.51,4.47,4.49,743500.0,3.5598,3.5677,3.536,3.5519,743500.0
2006-06-27 09:30:00,4.51,4.51,4.48,4.48,334000.0,3.5677,3.5677,3.544,3.544,334000.0
2006-06-27 10:00:00,4.48,4.48,4.35,4.36,913500.0,3.544,3.544,3.4411,3.449,913500.0
2006-06-27 10:30:00,4.36,4.41,4.35,4.36,419000.0,3.449,3.4886,3.4411,3.449,419000.0
2006-06-27 11:00:00,4.37,4.37,4.31,4.31,629000.0,3.4569,3.4569,3.4095,3.4095,629000.0
2006-06-27 11:30:00,4.31,4.35,4.31,4.35,278500.0,3.4095,3.4411,3.4095,3.4411,278500.0
2006-06-27 12:00:00,4.35,4.38,4.35,4.36,144000.0,3.4411,3.4649,3.4411,3.449,144000.0
2006-06-27 12:30:00,4.36,4.36,4.32,4.34,254500.0,3.449,3.449,3.4174,3.4332,254500.0
2006-06-27 13:00:00,4.34,4.35,4.32,4.33,202500.0,3.4332,3.4411,3.4174,3.4253,202500.0
2006-06-27 13:30:00,4.33,4.35,4.33,4.34,232000.0,3.4253,3.4411,3.4253,3.4332,232000.0
2006-06-27 14:00:00,4.34,4.34,4.29,4.3,698000.0,3.4332,3.4332,3.3937,3.4016,698000.0
2006-06-27 14:30:00,4.3,4.31,4.26,4.27,700000.0,3.4016,3.4095,3.3699,3.3778,700000.0
2006-06-27 15:00:00,4.27,4.32,4.26,4.31,511500.0,3.3778,3.4174,3.3699,3.4095,511500.0
2006-06-27 15:30:00,4.31,4.35,4.28,4.3,2074500.0,3.4095,3.4411,3.3857,3.4016,2074500.0
2006-06-28 09:30:00,4.42,4.42,4.28,4.32,424500.0,3.4965,3.4965,3.3857,3.4174,424500.0
2006-06-28 10:00:00,4.32,4.32,4.3,4.31,145500.0,3.4174,3.4174,3.4016,3.4095,145500.0
2006-06-28 10:30:00,4.31,4.32,4.29,4.29,226500.0,3.4095,3.4174,3.3937,3.3937,226500.0
2006-06-28 11:00:00,4.29,4.3,4.27,4.28,444500.0,3.3937,3.4016,3.3778,3.3857,444500.0
2006-06-28 11:30:00,4.28,4.31,4.27,4.31,298500.0,3.3857,3.4095,3.3778,3.4095,298500.0
2006-06-28 12:00:00,4.3,4.33,4.29,4.3,498500.0,3.4016,3.4253,3.3937,3.4016,498500.0
2006-06-28 12:30:00,4.29,4.3,4.29,4.29,217500.0,3.3937,3.4016,3.3937,3.3937,217500.0
2006-06-28 13:00:00,4.29,4.3,4.29,4.3,146500.0,3.3937,3.4016,3.3937,3.4016,146500.0
2006-06-28 13:30:00,4.3,4.31,4.29,4.31,109000.0,3.4016,3.4095,3.3937,3.4095,109000.0
2006-06-28 14:00:00,4.31,4.37,4.31,4.36,242000.0,3.4095,3.4569,3.4095,3.449,242000.0
2006-06-28 14:30:00,4.37,4.39,4.31,4.37,429000.0,3.4569,3.4728,3.4095,3.4569,429000.0
2006-06-28 15:00:00,4.36,4.38,4.35,4.37,431000.0,3.449,3.4649,3.4411,3.4569,431000.0
2006-06-28 15:30:00,4.37,4.41,4.36,4.38,974500.0,3.4569,3.4886,3.449,3.4649,974500.0
2006-06-29 09:30:00,4.38,4.46,4.38,4.44,309500.0,3.4649,3.5281,3.4649,3.5123,309500.0
2006-06-29 10:00:00,4.44,4.45,4.39,4.41,358000.0,3.5123,3.5202,3.4728,3.4886,358000.0
2006-06-29 10:30:00,4.41,4.42,4.39,4.41,212500.0,3.4886,3.4965,3.4728,3.4886,212500.0
2006-06-29 11:00:00,4.41,4.44,4.38,4.39,656500.0,3.4886,3.5123,3.4649,3.4728,656500.0
2006-06-29 11:30:00,4.39,4.4,4.37,4.39,355500.0,3.4728,3.4807,3.4569,3.4728,355500.0
2006-06-29 12:00:00,4.39,4.44,4.36,4.43,537000.0,3.4728,3.5123,3.449,3.5044,537000.0
2006-06-29 12:30:00,4.43,4.43,4.37,4.39,663500.0,3.5044,3.5044,3.4569,3.4728,663500.0
2006-06-29 13:00:00,4.4,4.41,4.39,4.4,679000.0,3.4807,3.4886,3.4728,3.4807,679000.0
2006-06-29 13:30:00,4.4,4.4,4.39,4.4,361000.0,3.4807,3.4807,3.4728,3.4807,361000.0
2006-06-29 14:00:00,4.41,4.44,4.39,4.44,907500.0,3.4886,3.5123,3.4728,3.5123,907500.0
2006-06-29 14:30:00,4.44,4.49,4.42,4.48,660000.0,3.5123,3.5519,3.4965,3.544,660000.0
2006-06-29 15:00:00,4.48,4.57,4.33,4.55,1151000.0,3.544,3.6152,3.4253,3.5993,1151000.0
2006-06-29 15:30:00,4.55,4.55,4.5,4.52,1437000.0,3.5993,3.5993,3.5598,3.5756,1437000.0
2006-06-30 09:30:00,4.52,4.58,4.52,4.57,843000.0,3.5756,3.6231,3.5756,3.6152,843000.0
2006-06-30 10:00:00,4.57,4.58,4.53,4.54,542500.0,3.6152,3.6231,3.5835,3.5914,542500.0
2006-06-30 10:30:00,4.54,4.54,4.52,4.52,205500.0,3.5914,3.5914,3.5756,3.5756,205500.0
2006-06-30 11:00:00,4.52,4.52,4.51,4.52,244000.0,3.5756,3.5756,3.5677,3.5756,244000.0
2006-06-30 11:30:00,4.52,4.52,4.51,4.51,123000.0,3.5756,3.5756,3.5677,3.5677,123000.0
2006-06-30 12:00:00,4.51,4.51,4.47,4.48,165000.0,3.5677,3.5677,3.536,3.544,165000.0
2006-06-30 12:30:00,4.47,4.48,4.45,4.46,334000.0,3.536,3.544,3.5202,3.5281,334000.0
2006-06-30 13:00:00,4.46,4.47,4.45,4.47,221500.0,3.5281,3.536,3.5202,3.536,221500.0
2006-06-30 13:30:00,4.47,4.47,4.47,4.47,104500.0,3.536,3.536,3.536,3.536,104500.0
2006-06-30 14:00:00,4.47,4.48,4.46,4.47,162500.0,3.536,3.544,3.5281,3.536,162500.0
2006-06-30 14:30:00,4.48,4.49,4.47,4.49,272000.0,3.544,3.5519,3.536,3.5519,272000.0
2006-06-30 15:00:00,4.49,4.5,4.49,4.49,264500.0,3.5519,3.5598,3.5519,3.5519,264500.0
2006-06-30 15:30:00,4.49,4.5,4.47,4.48,708500.0,3.5519,3.5598,3.536,3.544,708500.0
2006-07-03 09:30:00,4.52,4.52,4.48,4.5,644500.0,3.5756,3.5756,3.544,3.5598,644500.0
2006-07-03 10:00:00,4.5,4.51,4.49,4.51,335500.0,3.5598,3.5677,3.5519,3.5677,335500.0
2006-07-03 10:30:00,4.51,4.54,4.5,4.53,371000.0,3.5677,3.5914,3.5598,3.5835,371000.0
2006-07-03 11:00:00,4.53,4.6,4.53,4.59,683000.0,3.5835,3.6389,3.5835,3.631,683000.0
2006-07-03 11:30:00,4.59,4.59,4.57,4.59,326000.0,3.631,3.631,3.6152,3.631,326000.0
2006-07-03 12:00:00,4.59,4.59,4.59,4.59,287000.0,3.631,3.631,3.631,3.631,287000.0
2006-07-03 12:30:00,4.59,4.59,4.53,4.54,715000.0,3.631,3.631,3.5835,3.5914,715000.0
2006-07-05 09:30:00,4.55,4.55,4.46,4.5,653000.0,3.5993,3.5993,3.5281,3.5598,653000.0
2006-07-05 10:00:00,4.49,4.53,4.49,4.52,364000.0,3.5519,3.5835,3.5519,3.5756,364000.0
2006-07-05 10:30:00,4.51,4.52,4.5,4.5,230000.0,3.5677,3.5756,3.5598,3.5598,230000.0
2006-07-05 11:00:00,4.5,4.51,4.48,4.49,237000.0,3.5598,3.5677,3.544,3.5519,237000.0
2006-07-05 11:30:00,4.49,4.5,4.49,4.5,176000.0,3.5519,3.5598,3.5519,3.5598,176000.0
2006-07-05 12:00:00,4.5,4.54,4.5,4.54,310000.0,3.5598,3.5914,3.5598,3.5914,310000.0
2006-07-05 12:30:00,4.54,4.55,4.53,4.53,216000.0,3.5914,3.5993,3.5835,3.5835,216000.0
2006-07-05 13:00:00,4.53,4.54,4.52,4.53,103000.0,3.5835,3.5914,3.5756,3.5835,103000.0
2006-07-05 13:30:00,4.53,4.54,4.53,4.53,164500.0,3.5835,3.5914,3.5835,3.5835,164500.0
2006-07-05 14:00:00,4.53,4.53,4.51,4.52,189500.0,3.5835,3.5835,3.5677,3.5756,189500.0
2006-07-05 14:30:00,4.52,4.55,4.51,4.53,261000.0,3.5756,3.5993,3.5677,3.5835,261000.0
2006-07-05 15:00:00,4.53,4.55,4.51,4.54,298000.0,3.5835,3.5993,3.5677,3.5914,298000.0
2006-07-05 15:30:00,4.54,4.55,4.52,4.53,502000.0,3.5914,3.5993,3.5756,3.5835,502000.0
2006-07-06 09:30:00,4.53,4.59,4.51,4.53,590500.0,3.5835,3.631,3.5677,3.5835,590500.0
2006-07-06 10:00:00,4.53,4.58,4.53,4.56,254000.0,3.5835,3.6231,3.5835,3.6072,254000.0
2006-07-06 10:30:00,4.56,4.56,4.55,4.56,273000.0,3.6072,3.6072,3.5993,3.6072,273000.0
2006-07-06 11:00:00,4.56,4.59,4.55,4.59,399000.0,3.6072,3.631,3.5993,3.631,399000.0
2006-07-06 11:30:00,4.59,4.62,4.56,4.59,1017000.0,3.631,3.6547,3.6072,3.631,1017000.0
2006-07-06 12:00:00,4.59,4.6,4.58,4.6,272000.0,3.631,3.6389,3.6231,3.6389,272000.0
2006-07-06 12:30:00,4.59,4.61,4.56,4.57,286500.0,3.631,3.6468,3.6072,3.6152,286500.0
2006-07-06 13:00:00,4.56,4.6,4.55,4.58,999500.0,3.6072,3.6389,3.5993,3.6231,999500.0
2006-07-06 13:30:00,4.58,4.62,4.58,4.6,381500.0,3.6231,3.6547,3.6231,3.6389,381500.0
2006-07-06 14:00:00,4.59,4.61,4.56,4.57,231000.0,3.631,3.6468,3.6072,3.6152,231000.0
2006-07-06 14:30:00,4.56,4.57,4.53,4.53,1238500.0,3.6072,3.6152,3.5835,3.5835,1238500.0
2006-07-06 15:00:00,4.53,4.55,4.51,4.53,365500.0,3.5835,3.5993,3.5677,3.5835,365500.0
2006-07-06 15:30:00,4.54,4.57,4.53,4.57,701500.0,3.5914,3.6152,3.5835,3.6152,701500.0
2006-07-07 09:30:00,4.57,4.58,4.41,4.52,974500.0,3.6152,3.6231,3.4886,3.5756,974500.0
2006-07-07 10:00:00,4.52,4.53,4.5,4.53,363000.0,3.5756,3.5835,3.5598,3.5835,363000.0
2006-07-07 10:30:00,4.53,4.53,4.45,4.45,264000.0,3.5835,3.5835,3.5202,3.5202,264000.0
2006-07-07 11:00:00,4.45,4.46,4.44,4.45,341000.0,3.5202,3.5281,3.5123,3.5202,341000.0
2006-07-07 11:30:00,4.45,4.5,4.45,4.49,384000.0,3.5202,3.5598,3.5202,3.5519,384000.0
2006-07-07 12:00:00,4.48,4.49,4.46,4.49,197500.0,3.544,3.5519,3.5281,3.5519,197500.0
2006-07-07 12:30:00,4.49,4.53,4.49,4.49,225500.0,3.5519,3.5835,3.5519,3.5519,225500.0
2006-07-07 13:00:00,4.5,4.51,4.46,4.47,122500.0,3.5598,3.5677,3.5281,3.536,122500.0
2006-07-07 13:30:00,4.47,4.49,4.47,4.47,136500.0,3.536,3.5519,3.536,3.536,136500.0
2006-07-07 14:00:00,4.47,4.51,4.47,4.47,157500.0,3.536,3.5677,3.536,3.536,157500.0
2006-07-07 14:30:00,4.46,4.47,4.43,4.43,238000.0,3.5281,3.536,3.5044,3.5044,238000.0
2006-07-07 15:00:00,4.43,4.44,4.41,4.42,369000.0,3.5044,3.5123,3.4886,3.4965,369000.0
2006-07-07 15:30:00,4.42,4.48,4.42,4.46,655000.0,3.4965,3.544,3.4965,3.5281,655000.0
2006-07-10 09:30:00,4.4,4.49,4.4,4.44,319500.0,3.4807,3.5519,3.4807,3.5123,319500.0
2006-07-10 10:00:00,4.44,4.48,4.44,4.46,246000.0,3.5123,3.544,3.5123,3.5281,246000.0
2006-07-10 10:30:00,4.46,4.48,4.42,4.45,323000.0,3.5281,3.544,3.4965,3.5202,323000.0
2006-07-10 11:00:00,4.45,4.48,4.45,4.46,431000.0,3.5202,3.544,3.5202,3.5281,431000.0
2006-07-10 11:30:00,4.45,4.46,4.42,4.43,197500.0,3.5202,3.5281,3.4965,3.5044,197500.0
2006-07-10 12:00:00,4.43,4.45,4.43,4.45,138500.0,3.5044,3.5202,3.5044,3.5202,138500.0
2006-07-10 12:30:00,4.45,4.45,4.42,4.42,242000.0,3.5202,3.5202,3.4965,3.4965,242000.0
2006-07-10 13:00:00,4.42,4.43,4.4,4.41,318500.0,3.4965,3.5044,3.4807,3.4886,318500.0
2006-07-10 13:30:00,4.41,4.41,4.38,4.4,508500.0,3.4886,3.4886,3.4649,3.4807,508500.0
2006-07-10 14:00:00,4.39,4.42,4.38,4.4,191500.0,3.4728,3.4965,3.4649,3.4807,191500.0
2006-07-10 14:30:00,4.4,4.4,4.37,4.38,240000.0,3.4807,3.4807,3.4569,3.4649,240000.0
2006-07-10 15:00:00,4.38,4.4,4.37,4.39,388500.0,3.4649,3.4807,3.4569,3.4728,388500.0
2006-07-10 15:30:00,4.39,4.43,4.38,4.42,669500.0,3.4728,3.5044,3.4649,3.4965,669500.0
2006-07-11 09:30:00,4.38,4.38,4.33,4.34,957000.0,3.4649,3.4649,3.4253,3.4332,957000.0
2006-07-11 10:00:00,4.34,4.34,4.2,4.28,691500.0,3.4332,3.4332,3.3225,3.3857,691500.0
2006-07-11 10:30:00,4.28,4.29,4.23,4.25,786000.0,3.3857,3.3937,3.3462,3.362,786000.0
2006-07-11 11:00:00,4.25,4.26,4.22,4.22,732000.0,3.362,3.3699,3.3383,3.3383,732000.0
2006-07-11 11:30:00,4.22,4.24,4.16,4.17,1184000.0,3.3383,3.3541,3.2908,3.2987,1184000.0
2006-07-11 12:00:00,4.18,4.18,4.12,4.15,785000.0,3.3066,3.3066,3.2592,3.2829,785000.0
2006-07-11 12:30:00,4.15,4.15,4.12,4.14,926500.0,3.2829,3.2829,3.2592,3.275,926500.0
2006-07-11 13:00:00,4.15,4.18,4.15,4.15,1030500.0,3.2829,3.3066,3.2829,3.2829,1030500.0
2006-07-11 13:30:00,4.15,4.21,4.15,4.2,464500.0,3.2829,3.3304,3.2829,3.3225,464500.0
2006-07-11 14:00:00,4.21,4.24,4.19,4.22,1224000.0,3.3304,3.3541,3.3146,3.3383,1224000.0
2006-07-11 14:30:00,4.22,4.23,4.21,4.21,525000.0,3.3383,3.3462,3.3304,3.3304,525000.0
2006-07-11 15:00:00,4.21,4.22,4.19,4.2,1025000.0,3.3304,3.3383,3.3146,3.3225,1025000.0
2006-07-11 15:30:00,4.2,4.25,4.19,4.23,1464500.0,3.3225,3.362,3.3146,3.3462,1464500.0
2006-07-12 09:30:00,4.17,4.29,4.15,4.25,1131000.0,3.2987,3.3937,3.2829,3.362,1131000.0
2006-07-12 10:00:00,4.25,4.26,4.2,4.21,527500.0,3.362,3.3699,3.3225,3.3304,527500.0
2006-07-12 10:30:00,4.21,4.21,4.15,4.16,319500.0,3.3304,3.3304,3.2829,3.2908,319500.0
2006-07-12 11:00:00,4.16,4.21,4.14,4.19,314500.0,3.2908,3.3304,3.275,3.3146,314500.0
2006-07-12 11:30:00,4.18,4.22,4.18,4.21,162000.0,3.3066,3.3383,3.3066,3.3304,162000.0
2006-07-12 12:00:00,4.21,4.21,4.15,4.16,218500.0,3.3304,3.3304,3.2829,3.2908,218500.0
2006-07-12 12:30:00,4.16,4.18,4.16,4.17,295000.0,3.2908,3.3066,3.2908,3.2987,295000.0
2006-07-12 13:00:00,4.17,4.19,4.16,4.19,205000.0,3.2987,3.3146,3.2908,3.3146,205000.0
2006-07-12 13:30:00,4.19,4.2,4.16,4.17,176500.0,3.3146,3.3225,3.2908,3.2987,176500.0
2006-07-12 14:00:00,4.17,4.18,4.16,4.18,104000.0,3.2987,3.3066,3.2908,3.3066,104000.0
2006-07-12 14:30:00,4.18,4.19,4.18,4.18,109500.0,3.3066,3.3146,3.3066,3.3066,109500.0
2006-07-12 15:00:00,4.19,4.2,4.18,4.2,169500.0,3.3146,3.3225,3.3066,3.3225,169500.0
2006-07-12 15:30:00,4.2,4.21,4.19,4.19,461500.0,3.3225,3.3304,3.3146,3.3146,461500.0
2006-07-13 09:30:00,4.16,4.2,4.07,4.1,609500.0,3.2908,3.3225,3.2196,3.2434,609500.0
2006-07-13 10:00:00,4.1,4.13,4.08,4.13,613500.0,3.2434,3.2671,3.2275,3.2671,613500.0
2006-07-13 10:30:00,4.13,4.21,4.13,4.2,658500.0,3.2671,3.3304,3.2671,3.3225,658500.0
2006-07-13 11:00:00,4.2,4.27,4.2,4.21,761500.0,3.3225,3.3778,3.3225,3.3304,761500.0
2006-07-13 11:30:00,4.21,4.23,4.19,4.2,535000.0,3.3304,3.3462,3.3146,3.3225,535000.0
2006-07-13 12:00:00,4.2,4.22,4.2,4.2,446500.0,3.3225,3.3383,3.3225,3.3225,446500.0
2006-07-13 12:30:00,4.2,4.2,4.17,4.19,294500.0,3.3225,3.3225,3.2987,3.3146,294500.0
2006-07-13 13:00:00,4.2,4.22,4.19,4.2,206500.0,3.3225,3.3383,3.3146,3.3225,206500.0
2006-07-13 13:30:00,4.2,4.22,4.2,4.2,710500.0,3.3225,3.3383,3.3225,3.3225,710500.0
2006-07-13 14:00:00,4.2,4.21,4.19,4.2,294000.0,3.3225,3.3304,3.3146,3.3225,294000.0
2006-07-13 14:30:00,4.2,4.2,4.19,4.19,217500.0,3.3225,3.3225,3.3146,3.3146,217500.0
2006-07-13 15:00:00,4.19,4.2,4.15,4.2,646500.0,3.3146,3.3225,3.2829,3.3225,646500.0
2006-07-13 15:30:00,4.2,4.27,4.19,4.2,1643500.0,3.3225,3.3778,3.3146,3.3225,1643500.0
2006-07-14 09:30:00,4.18,4.27,4.12,4.12,1010000.0,3.3066,3.3778,3.2592,3.2592,1010000.0
2006-07-14 10:00:00,4.12,4.2,4.11,4.13,483500.0,3.2592,3.3225,3.2513,3.2671,483500.0
2006-07-14 10:30:00,4.13,4.13,4.11,4.12,174500.0,3.2671,3.2671,3.2513,3.2592,174500.0
2006-07-14 11:00:00,4.11,4.12,4.11,4.11,611500.0,3.2513,3.2592,3.2513,3.2513,611500.0
2006-07-14 11:30:00,4.12,4.12,4.07,4.09,412000.0,3.2592,3.2592,3.2196,3.2354,412000.0
2006-07-14 12:00:00,4.09,4.11,4.08,4.1,265000.0,3.2354,3.2513,3.2275,3.2434,265000.0
2006-07-14 12:30:00,4.1,4.11,4.08,4.1,287500.0,3.2434,3.2513,3.2275,3.2434,287500.0
2006-07-14 13:00:00,4.1,4.14,4.09,4.14,353500.0,3.2434,3.275,3.2354,3.275,353500.0
2006-07-14 13:30:00,4.15,4.16,4.11,4.12,213500.0,3.2829,3.2908,3.2513,3.2592,213500.0
2006-07-14 14:00:00,4.12,4.13,4.1,4.12,280500.0,3.2592,3.2671,3.2434,3.2592,280500.0
2006-07-14 14:30:00,4.12,4.14,4.12,4.14,210500.0,3.2592,3.275,3.2592,3.275,210500.0
2006-07-14 15:00:00,4.14,4.2,4.14,4.15,226000.0,3.275,3.3225,3.275,3.2829,226000.0
2006-07-14 15:30:00,4.15,4.18,4.14,4.18,961000.0,3.2829,3.3066,3.275,3.3066,961000.0
2006-07-17 09:30:00,4.14,4.19,4.12,4.14,825000.0,3.275,3.3146,3.2592,3.275,825000.0
2006-07-17 10:00:00,4.12,4.12,4.03,4.06,641000.0,3.2592,3.2592,3.188,3.2117,641000.0
2006-07-17 10:30:00,4.06,4.08,4.04,4.08,714000.0,3.2117,3.2275,3.1959,3.2275,714000.0
2006-07-17 11:00:00,4.08,4.12,4.08,4.1,256500.0,3.2275,3.2592,3.2275,3.2434,256500.0
2006-07-17 11:30:00,4.1,4.12,4.09,4.09,157000.0,3.2434,3.2592,3.2354,3.2354,157000.0
2006-07-17 12:00:00,4.09,4.09,4.07,4.08,445500.0,3.2354,3.2354,3.2196,3.2275,445500.0
2006-07-17 12:30:00,4.08,4.08,4.06,4.07,217000.0,3.2275,3.2275,3.2117,3.2196,217000.0
2006-07-17 13:00:00,4.07,4.08,4.06,4.07,114500.0,3.2196,3.2275,3.2117,3.2196,114500.0
2006-07-17 13:30:00,4.07,4.11,4.07,4.1,398000.0,3.2196,3.2513,3.2196,3.2434,398000.0
2006-07-17 14:00:00,4.11,4.14,4.1,4.14,435000.0,3.2513,3.275,3.2434,3.275,435000.0
2006-07-17 14:30:00,4.14,4.15,4.1,4.11,715000.0,3.275,3.2829,3.2434,3.2513,715000.0
2006-07-17 15:00:00,4.11,4.13,4.08,4.12,290000.0,3.2513,3.2671,3.2275,3.2592,290000.0
2006-07-17 15:30:00,4.13,4.14,4.1,4.13,702500.0,3.2671,3.275,3.2434,3.2671,702500.0
2006-07-18 09:30:00,4.14,4.15,4.01,4.05,1091000.0,3.275,3.2829,3.1722,3.2038,1091000.0
2006-07-18 10:00:00,4.06,4.06,4.0,4.03,709500.0,3.2117,3.2117,3.1642,3.188,709500.0
2006-07-18 10:30:00,4.03,4.04,3.95,4.01,1118000.0,3.188,3.1959,3.1247,3.1722,1118000.0
2006-07-18 11:00:00,4.01,4.01,3.98,3.99,627500.0,3.1722,3.1722,3.1484,3.1563,627500.0
2006-07-18 11:30:00,3.99,4.01,3.98,4.0,570000.0,3.1563,3.1722,3.1484,3.1642,570000.0
2006-07-18 12:00:00,3.99,4.0,3.96,3.97,456000.0,3.1563,3.1642,3.1326,3.1405,456000.0
2006-07-18 12:30:00,3.97,3.99,3.96,3.99,542000.0,3.1405,3.1563,3.1326,3.1563,542000.0
2006-07-18 13:00:00,3.98,4.0,3.98,3.99,971500.0,3.1484,3.1642,3.1484,3.1563,971500.0
2006-07-18 13:30:00,3.99,4.02,3.99,3.99,466500.0,3.1563,3.1801,3.1563,3.1563,466500.0
2006-07-18 14:00:00,3.99,4.03,3.99,4.02,276500.0,3.1563,3.188,3.1563,3.1801,276500.0
2006-07-18 14:30:00,4.02,4.05,4.0,4.01,363500.0,3.1801,3.2038,3.1642,3.1722,363500.0
2006-07-18 15:00:00,4.01,4.05,4.0,4.04,624000.0,3.1722,3.2038,3.1642,3.1959,624000.0
2006-07-18 15:30:00,4.04,4.06,4.03,4.03,892000.0,3.1959,3.2117,3.188,3.188,892000.0
2006-07-19 09:30:00,3.85,3.88,3.85,3.87,2305500.0,3.0456,3.0693,3.0456,3.0614,2305500.0
2006-07-19 10:00:00,3.87,3.92,3.86,3.91,978500.0,3.0614,3.101,3.0535,3.0931,978500.0
2006-07-19 10:30:00,3.91,3.95,3.88,3.88,1246000.0,3.0931,3.1247,3.0693,3.0693,1246000.0
2006-07-19 11:00:00,3.88,3.89,3.87,3.87,404500.0,3.0693,3.0772,3.0614,3.0614,404500.0
2006-07-19 11:30:00,3.87,3.87,3.84,3.85,868000.0,3.0614,3.0614,3.0377,3.0456,868000.0
2006-07-19 12:00:00,3.85,3.88,3.85,3.87,850500.0,3.0456,3.0693,3.0456,3.0614,850500.0
2006-07-19 12:30:00,3.87,3.88,3.86,3.87,297000.0,3.0614,3.0693,3.0535,3.0614,297000.0
2006-07-19 13:00:00,3.87,3.88,3.87,3.87,341000.0,3.0614,3.0693,3.0614,3.0614,341000.0
2006-07-19 13:30:00,3.87,3.88,3.87,3.87,224500.0,3.0614,3.0693,3.0614,3.0614,224500.0
2006-07-19 14:00:00,3.87,3.88,3.86,3.87,553000.0,3.0614,3.0693,3.0535,3.0614,553000.0
2006-07-19 14:30:00,3.87,3.87,3.86,3.87,536500.0,3.0614,3.0614,3.0535,3.0614,536500.0
2006-07-19 15:00:00,3.87,3.92,3.86,3.91,945000.0,3.0614,3.101,3.0535,3.0931,945000.0
2006-07-19 15:30:00,3.91,3.95,3.91,3.94,1357500.0,3.0931,3.1247,3.0931,3.1168,1357500.0
2006-07-20 09:30:00,3.96,3.98,3.91,3.91,743500.0,3.1326,3.1484,3.0931,3.0931,743500.0
2006-07-20 10:00:00,3.91,3.92,3.86,3.86,796000.0,3.0931,3.101,3.0535,3.0535,796000.0
2006-07-20 10:30:00,3.86,3.89,3.86,3.86,538500.0,3.0535,3.0772,3.0535,3.0535,538500.0
2006-07-20 11:00:00,3.86,3.88,3.85,3.86,564500.0,3.0535,3.0693,3.0456,3.0535,564500.0
2006-07-20 11:30:00,3.86,3.86,3.85,3.85,500000.0,3.0535,3.0535,3.0456,3.0456,500000.0
2006-07-20 12:00:00,3.85,3.85,3.73,3.75,2756500.0,3.0456,3.0456,2.9507,2.9665,2756500.0
2006-07-20 12:30:00,3.75,3.75,3.73,3.73,980500.0,2.9665,2.9665,2.9507,2.9507,980500.0
2006-07-20 13:00:00,3.73,3.74,3.71,3.71,920000.0,2.9507,2.9586,2.9348,2.9348,920000.0
2006-07-20 13:30:00,3.71,3.74,3.71,3.74,688500.0,2.9348,2.9586,2.9348,2.9586,688500.0
2006-07-20 14:00:00,3.74,3.74,3.72,3.72,768000.0,2.9586,2.9586,2.9428,2.9428,768000.0
2006-07-20 14:30:00,3.72,3.74,3.69,3.72,1080500.0,2.9428,2.9586,2.919,2.9428,1080500.0
2006-07-20 15:00:00,3.72,3.75,3.69,3.71,1255500.0,2.9428,2.9665,2.919,2.9348,1255500.0
2006-07-20 15:30:00,3.71,3.75,3.71,3.73,2821000.0,2.9348,2.9665,2.9348,2.9507,2821000.0
2006-07-21 09:30:00,3.6,3.64,3.38,3.4,8362500.0,2.8478,2.8795,2.6738,2.6896,8362500.0
2006-07-21 10:00:00,3.4,3.41,3.37,3.39,3833000.0,2.6896,2.6975,2.6659,2.6817,3833000.0
2006-07-21 10:30:00,3.39,3.4,3.39,3.4,2434000.0,2.6817,2.6896,2.6817,2.6896,2434000.0
2006-07-21 11:00:00,3.4,3.45,3.4,3.42,2026500.0,2.6896,2.7292,2.6896,2.7054,2026500.0
2006-07-21 11:30:00,3.42,3.45,3.41,3.44,1437500.0,2.7054,2.7292,2.6975,2.7213,1437500.0
2006-07-21 12:00:00,3.45,3.45,3.43,3.45,1236500.0,2.7292,2.7292,2.7133,2.7292,1236500.0
2006-07-21 12:30:00,3.45,3.46,3.44,3.45,1007500.0,2.7292,2.7371,2.7213,2.7292,1007500.0
2006-07-21 13:00:00,3.45,3.45,3.43,3.44,1093000.0,2.7292,2.7292,2.7133,2.7213,1093000.0
2006-07-21 13:30:00,3.44,3.48,3.44,3.48,3783000.0,2.7213,2.7529,2.7213,2.7529,3783000.0
2006-07-21 14:00:00,3.48,3.49,3.47,3.48,1655500.0,2.7529,2.7608,2.745,2.7529,1655500.0
2006-07-21 14:30:00,3.48,3.48,3.46,3.46,1219000.0,2.7529,2.7529,2.7371,2.7371,1219000.0
2006-07-21 15:00:00,3.46,3.47,3.43,3.46,1339000.0,2.7371,2.745,2.7133,2.7371,1339000.0
2006-07-21 15:30:00,3.46,3.49,3.44,3.45,2750500.0,2.7371,2.7608,2.7213,2.7292,2750500.0
2006-07-24 09:30:00,3.48,3.53,3.43,3.5,1534500.0,2.7529,2.7924,2.7133,2.7687,1534500.0
2006-07-24 10:00:00,3.5,3.5,3.46,3.49,1347000.0,2.7687,2.7687,2.7371,2.7608,1347000.0
2006-07-24 10:30:00,3.49,3.53,3.49,3.53,635500.0,2.7608,2.7924,2.7608,2.7924,635500.0
2006-07-24 11:00:00,3.53,3.55,3.52,3.55,716500.0,2.7924,2.8083,2.7845,2.8083,716500.0
2006-07-24 11:30:00,3.55,3.56,3.55,3.55,589000.0,2.8083,2.8162,2.8083,2.8083,589000.0
2006-07-24 12:00:00,3.55,3.56,3.53,3.56,675000.0,2.8083,2.8162,2.7924,2.8162,675000.0
2006-07-24 12:30:00,3.55,3.57,3.55,3.56,499000.0,2.8083,2.8241,2.8083,2.8162,499000.0
2006-07-24 13:00:00,3.57,3.58,3.56,3.57,452500.0,2.8241,2.832,2.8162,2.8241,452500.0
2006-07-24 13:30:00,3.57,3.59,3.57,3.59,472000.0,2.8241,2.8399,2.8241,2.8399,472000.0
2006-07-24 14:00:00,3.59,3.59,3.58,3.59,634500.0,2.8399,2.8399,2.832,2.8399,634500.0
2006-07-24 14:30:00,3.59,3.6,3.59,3.59,1028000.0,2.8399,2.8478,2.8399,2.8399,1028000.0
2006-07-24 15:00:00,3.6,3.61,3.59,3.6,1498000.0,2.8478,2.8557,2.8399,2.8478,1498000.0
2006-07-24 15:30:00,3.6,3.6,3.57,3.59,1637500.0,2.8478,2.8478,2.8241,2.8399,1637500.0
2006-07-25 09:30:00,3.59,3.6,3.54,3.57,1028500.0,2.8399,2.8478,2.8004,2.8241,1028500.0
2006-07-25 10:00:00,3.56,3.61,3.56,3.57,1081000.0,2.8162,2.8557,2.8162,2.8241,1081000.0
2006-07-25 10:30:00,3.57,3.58,3.5,3.53,681000.0,2.8241,2.832,2.7687,2.7924,681000.0
2006-07-25 11:00:00,3.53,3.55,3.5,3.52,434000.0,2.7924,2.8083,2.7687,2.7845,434000.0
2006-07-25 11:30:00,3.52,3.53,3.5,3.52,1157000.0,2.7845,2.7924,2.7687,2.7845,1157000.0
2006-07-25 12:00:00,3.52,3.53,3.51,3.52,374500.0,2.7845,2.7924,2.7766,2.7845,374500.0
2006-07-25 12:30:00,3.52,3.52,3.51,3.52,213500.0,2.7845,2.7845,2.7766,2.7845,213500.0
2006-07-25 13:00:00,3.52,3.52,3.51,3.51,320000.0,2.7845,2.7845,2.7766,2.7766,320000.0
2006-07-25 13:30:00,3.51,3.52,3.51,3.51,215500.0,2.7766,2.7845,2.7766,2.7766,215500.0
2006-07-25 14:00:00,3.51,3.52,3.49,3.5,1059500.0,2.7766,2.7845,2.7608,2.7687,1059500.0
2006-07-25 14:30:00,3.5,3.53,3.5,3.53,299000.0,2.7687,2.7924,2.7687,2.7924,299000.0
2006-07-25 15:00:00,3.53,3.55,3.52,3.54,313500.0,2.7924,2.8083,2.7845,2.8004,313500.0
2006-07-25 15:30:00,3.54,3.56,3.54,3.54,489000.0,2.8004,2.8162,2.8004,2.8004,489000.0
2006-07-26 09:30:00,3.58,3.58,3.46,3.49,1041000.0,2.832,2.832,2.7371,2.7608,1041000.0
2006-07-26 10:00:00,3.5,3.5,3.44,3.45,642500.0,2.7687,2.7687,2.7213,2.7292,642500.0
2006-07-26 10:30:00,3.46,3.46,3.42,3.45,469000.0,2.7371,2.7371,2.7054,2.7292,469000.0
2006-07-26 11:00:00,3.45,3.48,3.43,3.47,468500.0,2.7292,2.7529,2.7133,2.745,468500.0
2006-07-26 11:30:00,3.48,3.48,3.46,3.47,349000.0,2.7529,2.7529,2.7371,2.745,349000.0
2006-07-26 12:00:00,3.47,3.49,3.47,3.49,176000.0,2.745,2.7608,2.745,2.7608,176000.0
2006-07-26 12:30:00,3.49,3.49,3.47,3.47,161000.0,2.7608,2.7608,2.745,2.745,161000.0
2006-07-26 13:00:00,3.47,3.49,3.47,3.48,132000.0,2.745,2.7608,2.745,2.7529,132000.0
2006-07-26 13:30:00,3.47,3.48,3.47,3.48,810000.0,2.745,2.7529,2.745,2.7529,810000.0
2006-07-26 14:00:00,3.47,3.51,3.46,3.5,399500.0,2.745,2.7766,2.7371,2.7687,399500.0
2006-07-26 14:30:00,3.51,3.52,3.49,3.49,230000.0,2.7766,2.7845,2.7608,2.7608,230000.0
2006-07-26 15:00:00,3.5,3.51,3.49,3.5,593500.0,2.7687,2.7766,2.7608,2.7687,593500.0
2006-07-26 15:30:00,3.5,3.53,3.5,3.51,790000.0,2.7687,2.7924,2.7687,2.7766,790000.0
2006-07-27 09:30:00,3.54,3.56,3.46,3.46,501500.0,2.8004,2.8162,2.7371,2.7371,501500.0
2006-07-27 10:00:00,3.45,3.45,3.43,3.44,444500.0,2.7292,2.7292,2.7133,2.7213,444500.0
2006-07-27 10:30:00,3.44,3.45,3.44,3.44,439500.0,2.7213,2.7292,2.7213,2.7213,439500.0
2006-07-27 11:00:00,3.43,3.44,3.42,3.44,220500.0,2.7133,2.7213,2.7054,2.7213,220500.0
2006-07-27 11:30:00,3.44,3.45,3.44,3.45,137500.0,2.7213,2.7292,2.7213,2.7292,137500.0
2006-07-27 12:00:00,3.46,3.47,3.46,3.46,405000.0,2.7371,2.745,2.7371,2.7371,405000.0
2006-07-27 12:30:00,3.46,3.46,3.46,3.46,166000.0,2.7371,2.7371,2.7371,2.7371,166000.0
2006-07-27 13:00:00,3.46,3.46,3.45,3.45,207500.0,2.7371,2.7371,2.7292,2.7292,207500.0
2006-07-27 13:30:00,3.45,3.45,3.44,3.45,159500.0,2.7292,2.7292,2.7213,2.7292,159500.0
2006-07-27 14:00:00,3.45,3.45,3.43,3.43,178500.0,2.7292,2.7292,2.7133,2.7133,178500.0
2006-07-27 14:30:00,3.43,3.43,3.41,3.41,284000.0,2.7133,2.7133,2.6975,2.6975,284000.0
2006-07-27 15:00:00,3.41,3.42,3.39,3.39,644000.0,2.6975,2.7054,2.6817,2.6817,644000.0
2006-07-27 15:30:00,3.39,3.43,3.38,3.42,1139000.0,2.6817,2.7133,2.6738,2.7054,1139000.0
2006-07-28 09:30:00,3.35,3.43,3.32,3.41,716000.0,2.6501,2.7133,2.6263,2.6975,716000.0
2006-07-28 10:00:00,3.41,3.42,3.35,3.36,586000.0,2.6975,2.7054,2.6501,2.658,586000.0
2006-07-28 10:30:00,3.35,3.36,3.34,3.34,593500.0,2.6501,2.658,2.6421,2.6421,593500.0
2006-07-28 11:00:00,3.34,3.4,3.34,3.39,272500.0,2.6421,2.6896,2.6421,2.6817,272500.0
2006-07-28 11:30:00,3.39,3.4,3.38,3.39,310500.0,2.6817,2.6896,2.6738,2.6817,310500.0
2006-07-28 12:00:00,3.39,3.42,3.37,3.42,195000.0,2.6817,2.7054,2.6659,2.7054,195000.0
2006-07-28 12:30:00,3.42,3.43,3.39,3.42,126000.0,2.7054,2.7133,2.6817,2.7054,126000.0
2006-07-28 13:00:00,3.42,3.44,3.42,3.43,322000.0,2.7054,2.7213,2.7054,2.7133,322000.0
2006-07-28 13:30:00,3.43,3.44,3.42,3.43,100000.0,2.7133,2.7213,2.7054,2.7133,100000.0
2006-07-28 14:00:00,3.43,3.45,3.43,3.44,209500.0,2.7133,2.7292,2.7133,2.7213,209500.0
2006-07-28 14:30:00,3.44,3.45,3.44,3.45,119500.0,2.7213,2.7292,2.7213,2.7292,119500.0
2006-07-28 15:00:00,3.45,3.45,3.45,3.45,166500.0,2.7292,2.7292,2.7292,2.7292,166500.0
2006-07-28 15:30:00,3.45,3.45,3.43,3.43,569500.0,2.7292,2.7292,2.7133,2.7133,569500.0
2006-07-31 09:30:00,3.36,3.43,3.36,3.39,315500.0,2.658,2.7133,2.658,2.6817,315500.0
2006-07-31 10:00:00,3.39,3.45,3.39,3.45,312000.0,2.6817,2.7292,2.6817,2.7292,312000.0
2006-07-31 10:30:00,3.45,3.45,3.43,3.45,151000.0,2.7292,2.7292,2.7133,2.7292,151000.0
2006-07-31 11:00:00,3.45,3.45,3.44,3.44,159500.0,2.7292,2.7292,2.7213,2.7213,159500.0
2006-07-31 11:30:00,3.45,3.45,3.44,3.45,102500.0,2.7292,2.7292,2.7213,2.7292,102500.0
2006-07-31 12:00:00,3.45,3.48,3.44,3.46,363000.0,2.7292,2.7529,2.7213,2.7371,363000.0
2006-07-31 12:30:00,3.46,3.46,3.44,3.45,100500.0,2.7371,2.7371,2.7213,2.7292,100500.0
2006-07-31 13:00:00,3.45,3.47,3.45,3.47,297500.0,2.7292,2.745,2.7292,2.745,297500.0
2006-07-31 13:30:00,3.47,3.5,3.46,3.46,231500.0,2.745,2.7687,2.7371,2.7371,231500.0
2006-07-31 14:00:00,3.46,3.48,3.46,3.48,191000.0,2.7371,2.7529,2.7371,2.7529,191000.0
2006-07-31 14:30:00,3.48,3.48,3.46,3.46,169500.0,2.7529,2.7529,2.7371,2.7371,169500.0
2006-07-31 15:00:00,3.46,3.49,3.46,3.47,762000.0,2.7371,2.7608,2.7371,2.745,762000.0
2006-07-31 15:30:00,3.47,3.47,3.42,3.46,949500.0,2.745,2.745,2.7054,2.7371,949500.0
2006-08-01 09:30:00,3.44,3.46,3.4,3.45,774000.0,2.7213,2.7371,2.6896,2.7292,774000.0
2006-08-01 10:00:00,3.45,3.45,3.4,3.42,357000.0,2.7292,2.7292,2.6896,2.7054,357000.0
2006-08-01 10:30:00,3.43,3.45,3.43,3.44,333500.0,2.7133,2.7292,2.7133,2.7213,333500.0
2006-08-01 11:00:00,3.43,3.47,3.42,3.46,538000.0,2.7133,2.745,2.7054,2.7371,538000.0
2006-08-01 11:30:00,3.46,3.48,3.46,3.48,317000.0,2.7371,2.7529,2.7371,2.7529,317000.0
2006-08-01 12:00:00,3.48,3.51,3.48,3.5,1094000.0,2.7529,2.7766,2.7529,2.7687,1094000.0
2006-08-01 12:30:00,3.5,3.52,3.5,3.51,342000.0,2.7687,2.7845,2.7687,2.7766,342000.0
2006-08-01 13:00:00,3.51,3.51,3.48,3.49,237500.0,2.7766,2.7766,2.7529,2.7608,237500.0
2006-08-01 13:30:00,3.48,3.5,3.48,3.49,145500.0,2.7529,2.7687,2.7529,2.7608,145500.0
2006-08-01 14:00:00,3.49,3.5,3.49,3.49,207500.0,2.7608,2.7687,2.7608,2.7608,207500.0
2006-08-01 14:30:00,3.49,3.54,3.49,3.53,609500.0,2.7608,2.8004,2.7608,2.7924,609500.0
2006-08-01 15:00:00,3.53,3.54,3.52,3.54,687500.0,2.7924,2.8004,2.7845,2.8004,687500.0
2006-08-01 15:30:00,3.54,3.57,3.54,3.54,1452000.0,2.8004,2.8241,2.8004,2.8004,1452000.0
2006-08-02 09:30:00,3.59,3.63,3.57,3.63,780500.0,2.8399,2.8716,2.8241,2.8716,780500.0
2006-08-02 10:00:00,3.63,3.64,3.56,3.58,1166500.0,2.8716,2.8795,2.8162,2.832,1166500.0
2006-08-02 10:30:00,3.58,3.61,3.58,3.59,339500.0,2.832,2.8557,2.832,2.8399,339500.0
2006-08-02 11:00:00,3.59,3.62,3.59,3.62,331500.0,2.8399,2.8636,2.8399,2.8636,331500.0
2006-08-02 11:30:00,3.62,3.62,3.6,3.6,276500.0,2.8636,2.8636,2.8478,2.8478,276500.0
2006-08-02 12:00:00,3.6,3.61,3.6,3.6,256500.0,2.8478,2.8557,2.8478,2.8478,256500.0
2006-08-02 12:30:00,3.6,3.61,3.6,3.61,115500.0,2.8478,2.8557,2.8478,2.8557,115500.0
2006-08-02 13:00:00,3.61,3.61,3.6,3.61,420500.0,2.8557,2.8557,2.8478,2.8557,420500.0
2006-08-02 13:30:00,3.61,3.61,3.6,3.6,313000.0,2.8557,2.8557,2.8478,2.8478,313000.0
2006-08-02 14:00:00,3.6,3.61,3.6,3.61,280000.0,2.8478,2.8557,2.8478,2.8557,280000.0
2006-08-02 14:30:00,3.61,3.61,3.59,3.6,535500.0,2.8557,2.8557,2.8399,2.8478,535500.0
2006-08-02 15:00:00,3.59,3.6,3.58,3.58,544000.0,2.8399,2.8478,2.832,2.832,544000.0
2006-08-02 15:30:00,3.58,3.6,3.58,3.6,900500.0,2.832,2.8478,2.832,2.8478,900500.0
2006-08-03 09:30:00,3.65,3.73,3.63,3.7,1121500.0,2.8874,2.9507,2.8716,2.9269,1121500.0
2006-08-03 10:00:00,3.7,3.73,3.68,3.73,745000.0,2.9269,2.9507,2.9111,2.9507,745000.0
2006-08-03 10:30:00,3.73,3.77,3.72,3.76,742000.0,2.9507,2.9823,2.9428,2.9744,742000.0
2006-08-03 11:00:00,3.76,3.79,3.74,3.74,405500.0,2.9744,2.9981,2.9586,2.9586,405500.0
2006-08-03 11:30:00,3.74,3.75,3.73,3.74,218500.0,2.9586,2.9665,2.9507,2.9586,218500.0
2006-08-03 12:00:00,3.74,3.74,3.71,3.71,286500.0,2.9586,2.9586,2.9348,2.9348,286500.0
2006-08-03 12:30:00,3.72,3.73,3.72,3.72,115500.0,2.9428,2.9507,2.9428,2.9428,115500.0
2006-08-03 13:00:00,3.73,3.75,3.72,3.74,389000.0,2.9507,2.9665,2.9428,2.9586,389000.0
2006-08-03 13:30:00,3.74,3.74,3.74,3.74,107500.0,2.9586,2.9586,2.9586,2.9586,107500.0
2006-08-03 14:00:00,3.74,3.76,3.72,3.72,593000.0,2.9586,2.9744,2.9428,2.9428,593000.0
2006-08-03 14:30:00,3.72,3.77,3.72,3.76,702000.0,2.9428,2.9823,2.9428,2.9744,702000.0
2006-08-03 15:00:00,3.76,3.77,3.74,3.74,702500.0,2.9744,2.9823,2.9586,2.9586,702500.0
2006-08-03 15:30:00,3.74,3.77,3.7,3.72,2163500.0,2.9586,2.9823,2.9269,2.9428,2163500.0
2006-08-04 09:30:00,3.74,3.8,3.74,3.79,590000.0,2.9586,3.006,2.9586,2.9981,590000.0
2006-08-04 10:00:00,3.8,3.82,3.78,3.8,809000.0,3.006,3.0219,2.9902,3.006,809000.0
2006-08-04 10:30:00,3.8,3.8,3.78,3.78,249000.0,3.006,3.006,2.9902,2.9902,249000.0
2006-08-04 11:00:00,3.78,3.79,3.77,3.79,213000.0,2.9902,2.9981,2.9823,2.9981,213000.0
2006-08-04 11:30:00,3.79,3.79,3.76,3.77,272000.0,2.9981,2.9981,2.9744,2.9823,272000.0
2006-08-04 12:00:00,3.77,3.77,3.71,3.72,548500.0,2.9823,2.9823,2.9348,2.9428,548500.0
2006-08-04 12:30:00,3.72,3.73,3.72,3.73,137000.0,2.9428,2.9507,2.9428,2.9507,137000.0
2006-08-04 13:00:00,3.72,3.73,3.7,3.7,347500.0,2.9428,2.9507,2.9269,2.9269,347500.0
2006-08-04 13:30:00,3.7,3.71,3.7,3.7,455500.0,2.9269,2.9348,2.9269,2.9269,455500.0
2006-08-04 14:00:00,3.7,3.79,3.7,3.7,854500.0,2.9269,2.9981,2.9269,2.9269,854500.0
2006-08-04 14:30:00,3.7,3.71,3.7,3.71,165500.0,2.9269,2.9348,2.9269,2.9348,165500.0
2006-08-04 15:00:00,3.71,3.74,3.7,3.74,185500.0,2.9348,2.9586,2.9269,2.9586,185500.0
2006-08-04 15:30:00,3.74,3.74,3.7,3.72,676500.0,2.9586,2.9586,2.9269,2.9428,676500.0
2006-08-07 09:30:00,3.7,3.72,3.67,3.69,598000.0,2.9269,2.9428,2.9032,2.919,598000.0
2006-08-07 10:00:00,3.69,3.71,3.69,3.7,212500.0,2.919,2.9348,2.919,2.9269,212500.0
2006-08-07 10:30:00,3.7,3.71,3.69,3.7,173500.0,2.9269,2.9348,2.919,2.9269,173500.0
2006-08-07 11:00:00,3.7,3.71,3.7,3.71,226500.0,2.9269,2.9348,2.9269,2.9348,226500.0
2006-08-07 11:30:00,3.71,3.74,3.71,3.72,305500.0,2.9348,2.9586,2.9348,2.9428,305500.0
2006-08-07 12:00:00,3.72,3.74,3.72,3.74,440500.0,2.9428,2.9586,2.9428,2.9586,440500.0
2006-08-07 12:30:00,3.74,3.74,3.73,3.73,278000.0,2.9586,2.9586,2.9507,2.9507,278000.0
2006-08-07 13:00:00,3.73,3.74,3.73,3.74,100000.0,2.9507,2.9586,2.9507,2.9586,100000.0
2006-08-07 13:30:00,3.74,3.75,3.74,3.74,256000.0,2.9586,2.9665,2.9586,2.9586,256000.0
2006-08-07 14:00:00,3.74,3.74,3.73,3.73,168000.0,2.9586,2.9586,2.9507,2.9507,168000.0
2006-08-07 14:30:00,3.73,3.73,3.71,3.71,159500.0,2.9507,2.9507,2.9348,2.9348,159500.0
2006-08-07 15:00:00,3.71,3.74,3.71,3.73,177500.0,2.9348,2.9586,2.9348,2.9507,177500.0
2006-08-07 15:30:00,3.73,3.73,3.71,3.72,436500.0,2.9507,2.9507,2.9348,2.9428,436500.0
2006-08-08 09:30:00,3.8,3.8,3.72,3.76,533000.0,3.006,3.006,2.9428,2.9744,533000.0
2006-08-08 10:00:00,3.77,3.82,3.77,3.81,307000.0,2.9823,3.0219,2.9823,3.0139,307000.0
2006-08-08 10:30:00,3.81,3.81,3.78,3.79,377000.0,3.0139,3.0139,2.9902,2.9981,377000.0
2006-08-08 11:00:00,3.79,3.8,3.79,3.8,191000.0,2.9981,3.006,2.9981,3.006,191000.0
2006-08-08 11:30:00,3.81,3.81,3.77,3.77,149500.0,3.0139,3.0139,2.9823,2.9823,149500.0
2006-08-08 12:00:00,3.77,3.77,3.76,3.76,37000.0,2.9823,2.9823,2.9744,2.9744,37000.0
2006-08-08 12:30:00,3.76,3.76,3.76,3.76,38500.0,2.9744,2.9744,2.9744,2.9744,38500.0
2006-08-08 13:00:00,3.76,3.77,3.76,3.76,32500.0,2.9744,2.9823,2.9744,2.9744,32500.0
2006-08-08 13:30:00,3.76,3.76,3.75,3.76,94500.0,2.9744,2.9744,2.9665,2.9744,94500.0
2006-08-08 14:00:00,3.76,3.79,3.72,3.74,301500.0,2.9744,2.9981,2.9428,2.9586,301500.0
2006-08-08 14:30:00,3.73,3.75,3.71,3.72,323000.0,2.9507,2.9665,2.9348,2.9428,323000.0
2006-08-08 15:00:00,3.71,3.73,3.7,3.72,183000.0,2.9348,2.9507,2.9269,2.9428,183000.0
2006-08-08 15:30:00,3.72,3.74,3.71,3.72,313500.0,2.9428,2.9586,2.9348,2.9428,313500.0
2006-08-09 09:30:00,3.71,3.74,3.7,3.7,1286500.0,2.9348,2.9586,2.9269,2.9269,1286500.0
2006-08-09 10:00:00,3.7,3.7,3.65,3.66,759500.0,2.9269,2.9269,2.8874,2.8953,759500.0
2006-08-09 10:30:00,3.66,3.67,3.62,3.63,819000.0,2.8953,2.9032,2.8636,2.8716,819000.0
2006-08-09 11:00:00,3.63,3.7,3.62,3.7,412000.0,2.8716,2.9269,2.8636,2.9269,412000.0
2006-08-09 11:30:00,3.7,3.72,3.7,3.7,339000.0,2.9269,2.9428,2.9269,2.9269,339000.0
2006-08-09 12:00:00,3.71,3.71,3.69,3.7,154500.0,2.9348,2.9348,2.919,2.9269,154500.0
2006-08-09 12:30:00,3.7,3.7,3.69,3.7,349500.0,2.9269,2.9269,2.919,2.9269,349500.0
2006-08-09 13:00:00,3.7,3.7,3.68,3.68,247000.0,2.9269,2.9269,2.9111,2.9111,247000.0
2006-08-09 13:30:00,3.68,3.7,3.68,3.7,260500.0,2.9111,2.9269,2.9111,2.9269,260500.0
2006-08-09 14:00:00,3.7,3.72,3.7,3.71,154000.0,2.9269,2.9428,2.9269,2.9348,154000.0
2006-08-09 14:30:00,3.71,3.71,3.68,3.69,294000.0,2.9348,2.9348,2.9111,2.919,294000.0
2006-08-09 15:00:00,3.69,3.7,3.69,3.69,346000.0,2.919,2.9269,2.919,2.919,346000.0
2006-08-09 15:30:00,3.69,3.72,3.69,3.7,899000.0,2.919,2.9428,2.919,2.9269,899000.0
2006-08-10 09:30:00,3.68,3.68,3.62,3.66,617000.0,2.9111,2.9111,2.8636,2.8953,617000.0
2006-08-10 10:00:00,3.67,3.69,3.65,3.69,501000.0,2.9032,2.919,2.8874,2.919,501000.0
2006-08-10 10:30:00,3.69,3.71,3.67,3.68,446500.0,2.919,2.9348,2.9032,2.9111,446500.0
2006-08-10 11:00:00,3.67,3.69,3.67,3.69,299000.0,2.9032,2.919,2.9032,2.919,299000.0
2006-08-10 11:30:00,3.69,3.7,3.67,3.67,204500.0,2.919,2.9269,2.9032,2.9032,204500.0
2006-08-10 12:00:00,3.67,3.69,3.67,3.69,155500.0,2.9032,2.919,2.9032,2.919,155500.0
2006-08-10 12:30:00,3.69,3.7,3.69,3.69,67000.0,2.919,2.9269,2.919,2.919,67000.0
2006-08-10 13:00:00,3.69,3.7,3.68,3.69,193000.0,2.919,2.9269,2.9111,2.919,193000.0
2006-08-10 13:30:00,3.69,3.72,3.69,3.72,438500.0,2.919,2.9428,2.919,2.9428,438500.0
2006-08-10 14:00:00,3.73,3.74,3.72,3.73,324500.0,2.9507,2.9586,2.9428,2.9507,324500.0
2006-08-10 14:30:00,3.73,3.73,3.71,3.72,338000.0,2.9507,2.9507,2.9348,2.9428,338000.0
2006-08-10 15:00:00,3.72,3.73,3.72,3.72,277500.0,2.9428,2.9507,2.9428,2.9428,277500.0
2006-08-10 15:30:00,3.72,3.72,3.7,3.71,500500.0,2.9428,2.9428,2.9269,2.9348,500500.0
2006-08-11 09:30:00,3.71,3.78,3.7,3.77,708500.0,2.9348,2.9902,2.9269,2.9823,708500.0
2006-08-11 10:00:00,3.77,3.81,3.76,3.78,1066000.0,2.9823,3.0139,2.9744,2.9902,1066000.0
2006-08-11 10:30:00,3.78,3.78,3.75,3.75,307000.0,2.9902,2.9902,2.9665,2.9665,307000.0
2006-08-11 11:00:00,3.75,3.75,3.72,3.73,267000.0,2.9665,2.9665,2.9428,2.9507,267000.0
2006-08-11 11:30:00,3.74,3.78,3.73,3.76,198000.0,2.9586,2.9902,2.9507,2.9744,198000.0
2006-08-11 12:00:00,3.76,3.79,3.74,3.77,466500.0,2.9744,2.9981,2.9586,2.9823,466500.0
2006-08-11 12:30:00,3.77,3.8,3.76,3.79,578500.0,2.9823,3.006,2.9744,2.9981,578500.0
2006-08-11 13:00:00,3.79,3.8,3.75,3.75,475000.0,2.9981,3.006,2.9665,2.9665,475000.0
2006-08-11 13:30:00,3.75,3.76,3.73,3.74,287000.0,2.9665,2.9744,2.9507,2.9586,287000.0
2006-08-11 14:00:00,3.74,3.78,3.74,3.78,635500.0,2.9586,2.9902,2.9586,2.9902,635500.0
2006-08-11 14:30:00,3.78,3.8,3.78,3.78,1227500.0,2.9902,3.006,2.9902,2.9902,1227500.0
2006-08-11 15:00:00,3.78,3.79,3.76,3.76,572000.0,2.9902,2.9981,2.9744,2.9744,572000.0
2006-08-11 15:30:00,3.76,3.79,3.73,3.75,1365000.0,2.9744,2.9981,2.9507,2.9665,1365000.0
2006-08-14 09:30:00,3.8,3.82,3.72,3.77,1961500.0,3.006,3.0219,2.9428,2.9823,1961500.0
2006-08-14 10:00:00,3.77,3.77,3.72,3.75,842000.0,2.9823,2.9823,2.9428,2.9665,842000.0
2006-08-14 10:30:00,3.75,3.79,3.75,3.78,696000.0,2.9665,2.9981,2.9665,2.9902,696000.0
2006-08-14 11:00:00,3.78,3.8,3.77,3.79,628000.0,2.9902,3.006,2.9823,2.9981,628000.0
2006-08-14 11:30:00,3.79,3.8,3.77,3.8,478500.0,2.9981,3.006,2.9823,3.006,478500.0
2006-08-14 12:00:00,3.8,3.8,3.77,3.79,412000.0,3.006,3.006,2.9823,2.9981,412000.0
2006-08-14 12:30:00,3.78,3.79,3.78,3.78,382500.0,2.9902,2.9981,2.9902,2.9902,382500.0
2006-08-14 13:00:00,3.78,3.79,3.77,3.78,511500.0,2.9902,2.9981,2.9823,2.9902,511500.0
2006-08-14 13:30:00,3.79,3.82,3.76,3.76,931000.0,2.9981,3.0219,2.9744,2.9744,931000.0
2006-08-14 14:00:00,3.77,3.77,3.75,3.77,721000.0,2.9823,2.9823,2.9665,2.9823,721000.0
2006-08-14 14:30:00,3.77,3.8,3.74,3.75,1132500.0,2.9823,3.006,2.9586,2.9665,1132500.0
2006-08-14 15:00:00,3.75,3.75,3.71,3.74,2324000.0,2.9665,2.9665,2.9348,2.9586,2324000.0
2006-08-14 15:30:00,3.74,3.75,3.72,3.74,3848000.0,2.9586,2.9665,2.9428,2.9586,3848000.0
2006-08-15 09:30:00,3.35,3.51,3.32,3.45,12553000.0,2.6501,2.7766,2.6263,2.7292,12553000.0
2006-08-15 10:00:00,3.45,3.59,3.44,3.53,5025500.0,2.7292,2.8399,2.7213,2.7924,5025500.0
2006-08-15 10:30:00,3.53,3.54,3.5,3.51,2471000.0,2.7924,2.8004,2.7687,2.7766,2471000.0
2006-08-15 11:00:00,3.51,3.52,3.45,3.45,1995500.0,2.7766,2.7845,2.7292,2.7292,1995500.0
2006-08-15 11:30:00,3.45,3.48,3.41,3.41,2889500.0,2.7292,2.7529,2.6975,2.6975,2889500.0
2006-08-15 12:00:00,3.41,3.42,3.4,3.4,2284000.0,2.6975,2.7054,2.6896,2.6896,2284000.0
2006-08-15 12:30:00,3.41,3.47,3.39,3.44,1883500.0,2.6975,2.745,2.6817,2.7213,1883500.0
2006-08-15 13:00:00,3.44,3.44,3.4,3.41,1284500.0,2.7213,2.7213,2.6896,2.6975,1284500.0
2006-08-15 13:30:00,3.41,3.45,3.41,3.42,958500.0,2.6975,2.7292,2.6975,2.7054,958500.0
2006-08-15 14:00:00,3.42,3.44,3.41,3.41,2598000.0,2.7054,2.7213,2.6975,2.6975,2598000.0
2006-08-15 14:30:00,3.42,3.45,3.41,3.42,1495000.0,2.7054,2.7292,2.6975,2.7054,1495000.0
2006-08-15 15:00:00,3.42,3.44,3.41,3.44,1502000.0,2.7054,2.7213,2.6975,2.7213,1502000.0
2006-08-15 15:30:00,3.44,3.49,3.43,3.44,4392000.0,2.7213,2.7608,2.7133,2.7213,4392000.0
2006-08-16 09:30:00,3.45,3.46,3.41,3.43,1591000.0,2.7292,2.7371,2.6975,2.7133,1591000.0
2006-08-16 10:00:00,3.43,3.43,3.4,3.41,2587500.0,2.7133,2.7133,2.6896,2.6975,2587500.0
2006-08-16 10:30:00,3.41,3.42,3.39,3.42,1888000.0,2.6975,2.7054,2.6817,2.7054,1888000.0
2006-08-16 11:00:00,3.42,3.42,3.42,3.42,809500.0,2.7054,2.7054,2.7054,2.7054,809500.0
2006-08-16 11:30:00,3.42,3.43,3.41,3.42,435500.0,2.7054,2.7133,2.6975,2.7054,435500.0
2006-08-16 12:00:00,3.41,3.42,3.41,3.41,464000.0,2.6975,2.7054,2.6975,2.6975,464000.0
2006-08-16 12:30:00,3.41,3.41,3.41,3.41,768000.0,2.6975,2.6975,2.6975,2.6975,768000.0
2006-08-16 13:00:00,3.41,3.41,3.4,3.4,830500.0,2.6975,2.6975,2.6896,2.6896,830500.0
2006-08-16 13:30:00,3.4,3.42,3.4,3.41,673000.0,2.6896,2.7054,2.6896,2.6975,673000.0
2006-08-16 14:00:00,3.41,3.43,3.41,3.42,982500.0,2.6975,2.7133,2.6975,2.7054,982500.0
2006-08-16 14:30:00,3.42,3.43,3.41,3.42,685500.0,2.7054,2.7133,2.6975,2.7054,685500.0
2006-08-16 15:00:00,3.42,3.43,3.41,3.42,1342500.0,2.7054,2.7133,2.6975,2.7054,1342500.0
2006-08-16 15:30:00,3.42,3.45,3.41,3.44,2237500.0,2.7054,2.7292,2.6975,2.7213,2237500.0
2006-08-17 09:30:00,3.41,3.42,3.38,3.42,947000.0,2.6975,2.7054,2.6738,2.7054,947000.0
2006-08-17 10:00:00,3.42,3.5,3.42,3.49,877000.0,2.7054,2.7687,2.7054,2.7608,877000.0
2006-08-17 10:30:00,3.49,3.51,3.47,3.51,799000.0,2.7608,2.7766,2.745,2.7766,799000.0
2006-08-17 11:00:00,3.51,3.51,3.49,3.5,735000.0,2.7766,2.7766,2.7608,2.7687,735000.0
2006-08-17 11:30:00,3.5,3.51,3.49,3.5,532500.0,2.7687,2.7766,2.7608,2.7687,532500.0
2006-08-17 12:00:00,3.5,3.5,3.48,3.49,392500.0,2.7687,2.7687,2.7529,2.7608,392500.0
2006-08-17 12:30:00,3.49,3.51,3.49,3.5,559000.0,2.7608,2.7766,2.7608,2.7687,559000.0
2006-08-17 13:00:00,3.51,3.53,3.51,3.53,698000.0,2.7766,2.7924,2.7766,2.7924,698000.0
2006-08-17 13:30:00,3.53,3.53,3.49,3.5,571500.0,2.7924,2.7924,2.7608,2.7687,571500.0
2006-08-17 14:00:00,3.5,3.51,3.47,3.47,401000.0,2.7687,2.7766,2.745,2.745,401000.0
2006-08-17 14:30:00,3.47,3.5,3.47,3.5,645500.0,2.745,2.7687,2.745,2.7687,645500.0
2006-08-17 15:00:00,3.5,3.5,3.49,3.5,608000.0,2.7687,2.7687,2.7608,2.7687,608000.0
2006-08-17 15:30:00,3.5,3.5,3.49,3.5,942000.0,2.7687,2.7687,2.7608,2.7687,942000.0
2006-08-18 09:30:00,3.52,3.52,3.44,3.45,408500.0,2.7845,2.7845,2.7213,2.7292,408500.0
2006-08-18 10:00:00,3.45,3.46,3.41,3.42,589000.0,2.7292,2.7371,2.6975,2.7054,589000.0
2006-08-18 10:30:00,3.42,3.45,3.42,3.45,202500.0,2.7054,2.7292,2.7054,2.7292,202500.0
2006-08-18 11:00:00,3.45,3.45,3.43,3.44,194000.0,2.7292,2.7292,2.7133,2.7213,194000.0
2006-08-18 11:30:00,3.43,3.44,3.42,3.43,191000.0,2.7133,2.7213,2.7054,2.7133,191000.0
2006-08-18 12:00:00,3.43,3.43,3.42,3.42,254500.0,2.7133,2.7133,2.7054,2.7054,254500.0
2006-08-18 12:30:00,3.42,3.44,3.42,3.43,91500.0,2.7054,2.7213,2.7054,2.7133,91500.0
2006-08-18 13:00:00,3.43,3.44,3.43,3.44,112500.0,2.7133,2.7213,2.7133,2.7213,112500.0
2006-08-18 13:30:00,3.44,3.44,3.44,3.44,182000.0,2.7213,2.7213,2.7213,2.7213,182000.0
2006-08-18 14:00:00,3.44,3.46,3.44,3.44,389500.0,2.7213,2.7371,2.7213,2.7213,389500.0
2006-08-18 14:30:00,3.44,3.47,3.44,3.45,392500.0,2.7213,2.745,2.7213,2.7292,392500.0
2006-08-18 15:00:00,3.45,3.48,3.45,3.47,417000.0,2.7292,2.7529,2.7292,2.745,417000.0
2006-08-18 15:30:00,3.47,3.49,3.47,3.48,612000.0,2.745,2.7608,2.745,2.7529,612000.0
2006-08-21 09:30:00,3.47,3.47,3.41,3.41,731500.0,2.745,2.745,2.6975,2.6975,731500.0
2006-08-21 10:00:00,3.41,3.43,3.41,3.41,211500.0,2.6975,2.7133,2.6975,2.6975,211500.0
2006-08-21 10:30:00,3.41,3.43,3.41,3.42,213500.0,2.6975,2.7133,2.6975,2.7054,213500.0
2006-08-21 11:00:00,3.42,3.42,3.41,3.41,323000.0,2.7054,2.7054,2.6975,2.6975,323000.0
2006-08-21 11:30:00,3.41,3.41,3.37,3.38,1086000.0,2.6975,2.6975,2.6659,2.6738,1086000.0
2006-08-21 12:00:00,3.37,3.4,3.37,3.39,170500.0,2.6659,2.6896,2.6659,2.6817,170500.0
2006-08-21 12:30:00,3.39,3.4,3.39,3.4,439000.0,2.6817,2.6896,2.6817,2.6896,439000.0
2006-08-21 13:00:00,3.41,3.42,3.41,3.42,204500.0,2.6975,2.7054,2.6975,2.7054,204500.0
2006-08-21 13:30:00,3.42,3.42,3.42,3.42,160000.0,2.7054,2.7054,2.7054,2.7054,160000.0
2006-08-21 14:00:00,3.42,3.42,3.4,3.41,281500.0,2.7054,2.7054,2.6896,2.6975,281500.0
2006-08-21 14:30:00,3.41,3.42,3.41,3.42,257000.0,2.6975,2.7054,2.6975,2.7054,257000.0
2006-08-21 15:00:00,3.41,3.42,3.41,3.42,310500.0,2.6975,2.7054,2.6975,2.7054,310500.0
2006-08-21 15:30:00,3.42,3.43,3.41,3.42,1316500.0,2.7054,2.7133,2.6975,2.7054,1316500.0
2006-08-22 09:30:00,3.41,3.44,3.4,3.42,338500.0,2.6975,2.7213,2.6896,2.7054,338500.0
2006-08-22 10:00:00,3.42,3.43,3.41,3.42,184500.0,2.7054,2.7133,2.6975,2.7054,184500.0
2006-08-22 10:30:00,3.42,3.42,3.4,3.41,326000.0,2.7054,2.7054,2.6896,2.6975,326000.0
2006-08-22 11:00:00,3.41,3.41,3.38,3.39,1002000.0,2.6975,2.6975,2.6738,2.6817,1002000.0
2006-08-22 11:30:00,3.39,3.4,3.39,3.4,622000.0,2.6817,2.6896,2.6817,2.6896,622000.0
2006-08-22 12:00:00,3.4,3.4,3.39,3.4,255500.0,2.6896,2.6896,2.6817,2.6896,255500.0
2006-08-22 12:30:00,3.4,3.4,3.39,3.39,3400500.0,2.6896,2.6896,2.6817,2.6817,3400500.0
2006-08-22 13:00:00,3.39,3.39,3.36,3.37,735000.0,2.6817,2.6817,2.658,2.6659,735000.0
2006-08-22 13:30:00,3.37,3.37,3.34,3.36,436000.0,2.6659,2.6659,2.6421,2.658,436000.0
2006-08-22 14:00:00,3.36,3.37,3.36,3.37,331000.0,2.658,2.6659,2.658,2.6659,331000.0
2006-08-22 14:30:00,3.37,3.4,3.37,3.4,353000.0,2.6659,2.6896,2.6659,2.6896,353000.0
2006-08-22 15:00:00,3.4,3.4,3.39,3.4,469000.0,2.6896,2.6896,2.6817,2.6896,469000.0
2006-08-22 15:30:00,3.4,3.4,3.39,3.4,723000.0,2.6896,2.6896,2.6817,2.6896,723000.0
2006-08-23 09:30:00,3.38,3.43,3.37,3.42,487000.0,2.6738,2.7133,2.6659,2.7054,487000.0
2006-08-23 10:00:00,3.42,3.42,3.4,3.4,278000.0,2.7054,2.7054,2.6896,2.6896,278000.0
2006-08-23 10:30:00,3.4,3.41,3.38,3.38,246000.0,2.6896,2.6975,2.6738,2.6738,246000.0
2006-08-23 11:00:00,3.38,3.39,3.38,3.39,238500.0,2.6738,2.6817,2.6738,2.6817,238500.0
2006-08-23 11:30:00,3.39,3.41,3.39,3.4,142000.0,2.6817,2.6975,2.6817,2.6896,142000.0
2006-08-23 12:00:00,3.4,3.4,3.38,3.38,509000.0,2.6896,2.6896,2.6738,2.6738,509000.0
2006-08-23 12:30:00,3.38,3.38,3.37,3.37,506500.0,2.6738,2.6738,2.6659,2.6659,506500.0
2006-08-23 13:00:00,3.37,3.37,3.35,3.36,307000.0,2.6659,2.6659,2.6501,2.658,307000.0
2006-08-23 13:30:00,3.36,3.36,3.34,3.34,346500.0,2.658,2.658,2.6421,2.6421,346500.0
2006-08-23 14:00:00,3.34,3.35,3.32,3.35,580000.0,2.6421,2.6501,2.6263,2.6501,580000.0
2006-08-23 14:30:00,3.35,3.35,3.33,3.33,304000.0,2.6501,2.6501,2.6342,2.6342,304000.0
2006-08-23 15:00:00,3.33,3.38,3.33,3.36,308500.0,2.6342,2.6738,2.6342,2.658,308500.0
2006-08-23 15:30:00,3.36,3.37,3.36,3.37,491000.0,2.658,2.6659,2.658,2.6659,491000.0
2006-08-24 09:30:00,3.36,3.37,3.31,3.33,1075500.0,2.658,2.6659,2.6184,2.6342,1075500.0
2006-08-24 10:00:00,3.33,3.34,3.32,3.33,252000.0,2.6342,2.6421,2.6263,2.6342,252000.0
2006-08-24 10:30:00,3.33,3.34,3.31,3.32,326000.0,2.6342,2.6421,2.6184,2.6263,326000.0
2006-08-24 11:00:00,3.32,3.33,3.32,3.33,177500.0,2.6263,2.6342,2.6263,2.6342,177500.0
2006-08-24 11:30:00,3.33,3.34,3.33,3.34,188500.0,2.6342,2.6421,2.6342,2.6421,188500.0
2006-08-24 12:00:00,3.34,3.34,3.34,3.34,135500.0,2.6421,2.6421,2.6421,2.6421,135500.0
2006-08-24 12:30:00,3.34,3.34,3.32,3.33,384500.0,2.6421,2.6421,2.6263,2.6342,384500.0
2006-08-24 13:00:00,3.33,3.33,3.32,3.32,333000.0,2.6342,2.6342,2.6263,2.6263,333000.0
2006-08-24 13:30:00,3.32,3.32,3.31,3.32,342500.0,2.6263,2.6263,2.6184,2.6263,342500.0
2006-08-24 14:00:00,3.32,3.33,3.32,3.32,504000.0,2.6263,2.6342,2.6263,2.6263,504000.0
2006-08-24 14:30:00,3.32,3.33,3.32,3.32,500500.0,2.6263,2.6342,2.6263,2.6263,500500.0
2006-08-24 15:00:00,3.33,3.34,3.32,3.34,260500.0,2.6342,2.6421,2.6263,2.6421,260500.0
2006-08-24 15:30:00,3.33,3.35,3.33,3.34,473500.0,2.6342,2.6501,2.6342,2.6421,473500.0
2006-08-25 09:30:00,3.32,3.36,3.32,3.34,921000.0,2.6263,2.658,2.6263,2.6421,921000.0
2006-08-25 10:00:00,3.34,3.36,3.31,3.32,630500.0,2.6421,2.658,2.6184,2.6263,630500.0
2006-08-25 10:30:00,3.32,3.35,3.32,3.33,787000.0,2.6263,2.6501,2.6263,2.6342,787000.0
2006-08-25 11:00:00,3.33,3.33,3.32,3.33,231000.0,2.6342,2.6342,2.6263,2.6342,231000.0
2006-08-25 11:30:00,3.33,3.36,3.33,3.34,1892000.0,2.6342,2.658,2.6342,2.6421,1892000.0
2006-08-25 12:00:00,3.34,3.35,3.33,3.35,1430000.0,2.6421,2.6501,2.6342,2.6501,1430000.0
2006-08-25 12:30:00,3.35,3.36,3.33,3.34,227500.0,2.6501,2.658,2.6342,2.6421,227500.0
2006-08-25 13:00:00,3.34,3.35,3.34,3.35,158500.0,2.6421,2.6501,2.6421,2.6501,158500.0
2006-08-25 13:30:00,3.35,3.36,3.35,3.35,265500.0,2.6501,2.658,2.6501,2.6501,265500.0
2006-08-25 14:00:00,3.35,3.35,3.34,3.34,282000.0,2.6501,2.6501,2.6421,2.6421,282000.0
2006-08-25 14:30:00,3.34,3.36,3.34,3.35,464500.0,2.6421,2.658,2.6421,2.6501,464500.0
2006-08-25 15:00:00,3.35,3.37,3.34,3.37,2517000.0,2.6501,2.6659,2.6421,2.6659,2517000.0
2006-08-25 15:30:00,3.37,3.37,3.35,3.36,697500.0,2.6659,2.6659,2.6501,2.658,697500.0
2006-08-28 09:30:00,3.34,3.38,3.33,3.38,193500.0,2.6421,2.6738,2.6342,2.6738,193500.0
2006-08-28 10:00:00,3.38,3.4,3.37,3.4,190000.0,2.6738,2.6896,2.6659,2.6896,190000.0
2006-08-28 10:30:00,3.4,3.42,3.39,3.4,232500.0,2.6896,2.7054,2.6817,2.6896,232500.0
2006-08-28 11:00:00,3.4,3.4,3.38,3.38,113500.0,2.6896,2.6896,2.6738,2.6738,113500.0
2006-08-28 11:30:00,3.38,3.41,3.38,3.4,316500.0,2.6738,2.6975,2.6738,2.6896,316500.0
2006-08-28 12:00:00,3.4,3.43,3.4,3.42,589500.0,2.6896,2.7133,2.6896,2.7054,589500.0
2006-08-28 12:30:00,3.42,3.44,3.42,3.42,341500.0,2.7054,2.7213,2.7054,2.7054,341500.0
2006-08-28 13:00:00,3.42,3.42,3.41,3.42,255500.0,2.7054,2.7054,2.6975,2.7054,255500.0
2006-08-28 13:30:00,3.42,3.43,3.41,3.43,254500.0,2.7054,2.7133,2.6975,2.7133,254500.0
2006-08-28 14:00:00,3.43,3.43,3.4,3.42,318000.0,2.7133,2.7133,2.6896,2.7054,318000.0
2006-08-28 14:30:00,3.42,3.43,3.41,3.43,366000.0,2.7054,2.7133,2.6975,2.7133,366000.0
2006-08-28 15:00:00,3.43,3.44,3.41,3.42,595000.0,2.7133,2.7213,2.6975,2.7054,595000.0
2006-08-28 15:30:00,3.41,3.43,3.39,3.4,639000.0,2.6975,2.7133,2.6817,2.6896,639000.0
2006-08-29 09:30:00,3.5,3.53,3.47,3.51,1869000.0,2.7687,2.7924,2.745,2.7766,1869000.0
2006-08-29 10:00:00,3.51,3.51,3.5,3.5,738000.0,2.7766,2.7766,2.7687,2.7687,738000.0
2006-08-29 10:30:00,3.5,3.51,3.49,3.5,1252500.0,2.7687,2.7766,2.7608,2.7687,1252500.0
2006-08-29 11:00:00,3.5,3.51,3.49,3.49,339000.0,2.7687,2.7766,2.7608,2.7608,339000.0
2006-08-29 11:30:00,3.49,3.51,3.49,3.5,335500.0,2.7608,2.7766,2.7608,2.7687,335500.0
2006-08-29 12:00:00,3.5,3.51,3.5,3.5,193500.0,2.7687,2.7766,2.7687,2.7687,193500.0
2006-08-29 12:30:00,3.5,3.51,3.5,3.5,212500.0,2.7687,2.7766,2.7687,2.7687,212500.0
2006-08-29 13:00:00,3.5,3.51,3.5,3.5,114000.0,2.7687,2.7766,2.7687,2.7687,114000.0
2006-08-29 13:30:00,3.5,3.51,3.5,3.51,97000.0,2.7687,2.7766,2.7687,2.7766,97000.0
2006-08-29 14:00:00,3.5,3.52,3.5,3.5,621000.0,2.7687,2.7845,2.7687,2.7687,621000.0
2006-08-29 14:30:00,3.5,3.51,3.5,3.51,360500.0,2.7687,2.7766,2.7687,2.7766,360500.0
2006-08-29 15:00:00,3.51,3.51,3.5,3.5,445000.0,2.7766,2.7766,2.7687,2.7687,445000.0
2006-08-29 15:30:00,3.51,3.52,3.5,3.51,1360000.0,2.7766,2.7845,2.7687,2.7766,1360000.0
2006-08-30 09:30:00,3.53,3.58,3.5,3.5,609000.0,2.7924,2.832,2.7687,2.7687,609000.0
2006-08-30 10:00:00,3.5,3.54,3.5,3.52,322500.0,2.7687,2.8004,2.7687,2.7845,322500.0
2006-08-30 10:30:00,3.53,3.53,3.5,3.51,293000.0,2.7924,2.7924,2.7687,2.7766,293000.0
2006-08-30 11:00:00,3.51,3.51,3.51,3.51,223000.0,2.7766,2.7766,2.7766,2.7766,223000.0
2006-08-30 11:30:00,3.51,3.51,3.5,3.5,218000.0,2.7766,2.7766,2.7687,2.7687,218000.0
2006-08-30 12:00:00,3.5,3.51,3.5,3.5,201500.0,2.7687,2.7766,2.7687,2.7687,201500.0
2006-08-30 12:30:00,3.5,3.51,3.5,3.51,149000.0,2.7687,2.7766,2.7687,2.7766,149000.0
2006-08-30 13:00:00,3.51,3.51,3.51,3.51,145500.0,2.7766,2.7766,2.7766,2.7766,145500.0
2006-08-30 13:30:00,3.5,3.51,3.5,3.51,229500.0,2.7687,2.7766,2.7687,2.7766,229500.0
2006-08-30 14:00:00,3.51,3.51,3.5,3.51,146000.0,2.7766,2.7766,2.7687,2.7766,146000.0
2006-08-30 14:30:00,3.51,3.51,3.5,3.5,305000.0,2.7766,2.7766,2.7687,2.7687,305000.0
2006-08-30 15:00:00,3.5,3.52,3.5,3.51,310000.0,2.7687,2.7845,2.7687,2.7766,310000.0
2006-08-30 15:30:00,3.51,3.52,3.5,3.51,518000.0,2.7766,2.7845,2.7687,2.7766,518000.0
2006-08-31 09:30:00,3.5,3.52,3.5,3.5,539500.0,2.7687,2.7845,2.7687,2.7687,539500.0
2006-08-31 10:00:00,3.5,3.5,3.49,3.49,779500.0,2.7687,2.7687,2.7608,2.7608,779500.0
2006-08-31 10:30:00,3.49,3.5,3.49,3.5,268500.0,2.7608,2.7687,2.7608,2.7687,268500.0
2006-08-31 11:00:00,3.5,3.51,3.5,3.5,143000.0,2.7687,2.7766,2.7687,2.7687,143000.0
2006-08-31 11:30:00,3.5,3.5,3.49,3.5,109500.0,2.7687,2.7687,2.7608,2.7687,109500.0
2006-08-31 12:00:00,3.5,3.5,3.5,3.5,70500.0,2.7687,2.7687,2.7687,2.7687,70500.0
2006-08-31 12:30:00,3.5,3.5,3.5,3.5,138500.0,2.7687,2.7687,2.7687,2.7687,138500.0
2006-08-31 13:00:00,3.5,3.5,3.5,3.5,97500.0,2.7687,2.7687,2.7687,2.7687,97500.0
2006-08-31 13:30:00,3.5,3.5,3.5,3.5,81000.0,2.7687,2.7687,2.7687,2.7687,81000.0
2006-08-31 14:00:00,3.5,3.5,3.5,3.5,107000.0,2.7687,2.7687,2.7687,2.7687,107000.0
2006-08-31 14:30:00,3.5,3.51,3.5,3.51,286000.0,2.7687,2.7766,2.7687,2.7766,286000.0
2006-08-31 15:00:00,3.51,3.51,3.5,3.5,183500.0,2.7766,2.7766,2.7687,2.7687,183500.0
2006-08-31 15:30:00,3.51,3.51,3.49,3.5,561000.0,2.7766,2.7766,2.7608,2.7687,561000.0
2006-09-01 09:30:00,3.5,3.53,3.5,3.5,191000.0,2.7687,2.7924,2.7687,2.7687,191000.0
2006-09-01 10:00:00,3.5,3.51,3.5,3.5,252500.0,2.7687,2.7766,2.7687,2.7687,252500.0
2006-09-01 10:30:00,3.5,3.5,3.49,3.5,396000.0,2.7687,2.7687,2.7608,2.7687,396000.0
2006-09-01 11:00:00,3.5,3.5,3.5,3.5,339500.0,2.7687,2.7687,2.7687,2.7687,339500.0
2006-09-01 11:30:00,3.5,3.5,3.5,3.5,207500.0,2.7687,2.7687,2.7687,2.7687,207500.0
2006-09-01 12:00:00,3.5,3.5,3.49,3.5,61500.0,2.7687,2.7687,2.7608,2.7687,61500.0
2006-09-01 12:30:00,3.5,3.5,3.5,3.5,79500.0,2.7687,2.7687,2.7687,2.7687,79500.0
2006-09-01 13:00:00,3.5,3.5,3.49,3.5,291000.0,2.7687,2.7687,2.7608,2.7687,291000.0
2006-09-01 13:30:00,3.5,3.5,3.49,3.49,60000.0,2.7687,2.7687,2.7608,2.7608,60000.0
2006-09-01 14:00:00,3.49,3.5,3.49,3.5,147000.0,2.7608,2.7687,2.7608,2.7687,147000.0
2006-09-01 14:30:00,3.49,3.5,3.49,3.5,98000.0,2.7608,2.7687,2.7608,2.7687,98000.0
2006-09-01 15:00:00,3.5,3.5,3.5,3.5,102500.0,2.7687,2.7687,2.7687,2.7687,102500.0
2006-09-01 15:30:00,3.5,3.5,3.48,3.49,357000.0,2.7687,2.7687,2.7529,2.7608,357000.0
2006-09-05 09:30:00,3.49,3.49,3.47,3.49,500000.0,2.7608,2.7608,2.745,2.7608,500000.0
2006-09-05 10:00:00,3.49,3.5,3.48,3.5,234000.0,2.7608,2.7687,2.7529,2.7687,234000.0
2006-09-05 10:30:00,3.49,3.5,3.48,3.48,272500.0,2.7608,2.7687,2.7529,2.7529,272500.0
2006-09-05 11:00:00,3.48,3.5,3.48,3.5,281000.0,2.7529,2.7687,2.7529,2.7687,281000.0
2006-09-05 11:30:00,3.5,3.5,3.49,3.5,144000.0,2.7687,2.7687,2.7608,2.7687,144000.0
2006-09-05 12:00:00,3.5,3.5,3.48,3.49,452000.0,2.7687,2.7687,2.7529,2.7608,452000.0
2006-09-05 12:30:00,3.49,3.5,3.49,3.49,657000.0,2.7608,2.7687,2.7608,2.7608,657000.0
2006-09-05 13:00:00,3.49,3.49,3.48,3.49,334000.0,2.7608,2.7608,2.7529,2.7608,334000.0
2006-09-05 13:30:00,3.49,3.5,3.49,3.5,228000.0,2.7608,2.7687,2.7608,2.7687,228000.0
2006-09-05 14:00:00,3.49,3.5,3.49,3.5,195500.0,2.7608,2.7687,2.7608,2.7687,195500.0
2006-09-05 14:30:00,3.5,3.5,3.5,3.5,410000.0,2.7687,2.7687,2.7687,2.7687,410000.0
2006-09-05 15:00:00,3.5,3.5,3.5,3.5,206500.0,2.7687,2.7687,2.7687,2.7687,206500.0
2006-09-05 15:30:00,3.5,3.51,3.5,3.5,272000.0,2.7687,2.7766,2.7687,2.7687,272000.0
2006-09-06 09:30:00,3.5,3.5,3.44,3.49,986500.0,2.7687,2.7687,2.7213,2.7608,986500.0
2006-09-06 10:00:00,3.49,3.49,3.49,3.49,571500.0,2.7608,2.7608,2.7608,2.7608,571500.0
2006-09-06 10:30:00,3.49,3.49,3.48,3.48,391000.0,2.7608,2.7608,2.7529,2.7529,391000.0
2006-09-06 11:00:00,3.48,3.49,3.48,3.49,178000.0,2.7529,2.7608,2.7529,2.7608,178000.0
2006-09-06 11:30:00,3.49,3.49,3.49,3.49,282000.0,2.7608,2.7608,2.7608,2.7608,282000.0
2006-09-06 12:00:00,3.49,3.5,3.48,3.48,467000.0,2.7608,2.7687,2.7529,2.7529,467000.0
2006-09-06 12:30:00,3.48,3.49,3.47,3.48,418500.0,2.7529,2.7608,2.745,2.7529,418500.0
2006-09-06 13:00:00,3.49,3.5,3.49,3.5,374500.0,2.7608,2.7687,2.7608,2.7687,374500.0
2006-09-06 13:30:00,3.5,3.5,3.49,3.5,625000.0,2.7687,2.7687,2.7608,2.7687,625000.0
2006-09-06 14:00:00,3.5,3.5,3.49,3.5,252500.0,2.7687,2.7687,2.7608,2.7687,252500.0
2006-09-06 14:30:00,3.5,3.5,3.49,3.49,497000.0,2.7687,2.7687,2.7608,2.7608,497000.0
2006-09-06 15:00:00,3.49,3.5,3.49,3.5,910000.0,2.7608,2.7687,2.7608,2.7687,910000.0
2006-09-06 15:30:00,3.5,3.5,3.49,3.49,1503500.0,2.7687,2.7687,2.7608,2.7608,1503500.0
2006-09-07 09:30:00,3.46,3.47,3.43,3.44,561000.0,2.7371,2.745,2.7133,2.7213,561000.0
2006-09-07 10:00:00,3.44,3.45,3.43,3.44,939000.0,2.7213,2.7292,2.7133,2.7213,939000.0
2006-09-07 10:30:00,3.44,3.5,3.44,3.47,524500.0,2.7213,2.7687,2.7213,2.745,524500.0
2006-09-07 11:00:00,3.47,3.48,3.47,3.48,247000.0,2.745,2.7529,2.745,2.7529,247000.0
2006-09-07 11:30:00,3.47,3.48,3.47,3.47,241000.0,2.745,2.7529,2.745,2.745,241000.0
2006-09-07 12:00:00,3.47,3.48,3.47,3.48,171000.0,2.745,2.7529,2.745,2.7529,171000.0
2006-09-07 12:30:00,3.48,3.48,3.45,3.45,196500.0,2.7529,2.7529,2.7292,2.7292,196500.0
2006-09-07 13:00:00,3.45,3.46,3.44,3.46,124500.0,2.7292,2.7371,2.7213,2.7371,124500.0
2006-09-07 13:30:00,3.46,3.49,3.45,3.48,162500.0,2.7371,2.7608,2.7292,2.7529,162500.0
2006-09-07 14:00:00,3.48,3.48,3.46,3.46,129500.0,2.7529,2.7529,2.7371,2.7371,129500.0
2006-09-07 14:30:00,3.47,3.48,3.47,3.48,215500.0,2.745,2.7529,2.745,2.7529,215500.0
2006-09-07 15:00:00,3.48,3.48,3.47,3.48,191000.0,2.7529,2.7529,2.745,2.7529,191000.0
2006-09-07 15:30:00,3.48,3.48,3.45,3.48,396000.0,2.7529,2.7529,2.7292,2.7529,396000.0
2006-09-08 09:30:00,3.45,3.48,3.43,3.45,498000.0,2.7292,2.7529,2.7133,2.7292,498000.0
2006-09-08 10:00:00,3.45,3.48,3.44,3.45,168500.0,2.7292,2.7529,2.7213,2.7292,168500.0
2006-09-08 10:30:00,3.45,3.47,3.44,3.44,209000.0,2.7292,2.745,2.7213,2.7213,209000.0
2006-09-08 11:00:00,3.44,3.44,3.43,3.43,422500.0,2.7213,2.7213,2.7133,2.7133,422500.0
2006-09-08 11:30:00,3.43,3.43,3.43,3.43,334500.0,2.7133,2.7133,2.7133,2.7133,334500.0
2006-09-08 12:00:00,3.43,3.43,3.43,3.43,173000.0,2.7133,2.7133,2.7133,2.7133,173000.0
2006-09-08 12:30:00,3.43,3.43,3.42,3.42,272500.0,2.7133,2.7133,2.7054,2.7054,272500.0
2006-09-08 13:00:00,3.42,3.42,3.41,3.42,334500.0,2.7054,2.7054,2.6975,2.7054,334500.0
2006-09-08 13:30:00,3.42,3.42,3.42,3.42,136000.0,2.7054,2.7054,2.7054,2.7054,136000.0
2006-09-08 14:00:00,3.42,3.42,3.41,3.42,280000.0,2.7054,2.7054,2.6975,2.7054,280000.0
2006-09-08 14:30:00,3.42,3.43,3.41,3.42,674500.0,2.7054,2.7133,2.6975,2.7054,674500.0
2006-09-08 15:00:00,3.42,3.44,3.42,3.43,773500.0,2.7054,2.7213,2.7054,2.7133,773500.0
2006-09-08 15:30:00,3.43,3.43,3.41,3.42,1593000.0,2.7133,2.7133,2.6975,2.7054,1593000.0
2006-09-11 09:30:00,3.4,3.45,3.4,3.42,294500.0,2.6896,2.7292,2.6896,2.7054,294500.0
2006-09-11 10:00:00,3.42,3.43,3.38,3.39,535000.0,2.7054,2.7133,2.6738,2.6817,535000.0
2006-09-11 10:30:00,3.38,3.39,3.36,3.39,322500.0,2.6738,2.6817,2.658,2.6817,322500.0
2006-09-11 11:00:00,3.4,3.41,3.4,3.4,236500.0,2.6896,2.6975,2.6896,2.6896,236500.0
2006-09-11 11:30:00,3.4,3.41,3.39,3.39,228500.0,2.6896,2.6975,2.6817,2.6817,228500.0
2006-09-11 12:00:00,3.39,3.47,3.39,3.47,1264000.0,2.6817,2.745,2.6817,2.745,1264000.0
2006-09-11 12:30:00,3.47,3.48,3.43,3.44,446000.0,2.745,2.7529,2.7133,2.7213,446000.0
2006-09-11 13:00:00,3.44,3.48,3.44,3.48,484500.0,2.7213,2.7529,2.7213,2.7529,484500.0
2006-09-11 13:30:00,3.48,3.48,3.47,3.48,676500.0,2.7529,2.7529,2.745,2.7529,676500.0
2006-09-11 14:00:00,3.48,3.48,3.44,3.45,564000.0,2.7529,2.7529,2.7213,2.7292,564000.0
2006-09-11 14:30:00,3.45,3.46,3.44,3.45,246000.0,2.7292,2.7371,2.7213,2.7292,246000.0
2006-09-11 15:00:00,3.45,3.46,3.45,3.45,263500.0,2.7292,2.7371,2.7292,2.7292,263500.0
2006-09-11 15:30:00,3.45,3.46,3.44,3.44,459000.0,2.7292,2.7371,2.7213,2.7213,459000.0
2006-09-12 09:30:00,3.45,3.53,3.43,3.51,883500.0,2.7292,2.7924,2.7133,2.7766,883500.0
2006-09-12 10:00:00,3.51,3.54,3.5,3.53,874500.0,2.7766,2.8004,2.7687,2.7924,874500.0
2006-09-12 10:30:00,3.53,3.55,3.53,3.54,1164500.0,2.7924,2.8083,2.7924,2.8004,1164500.0
2006-09-12 11:00:00,3.54,3.55,3.54,3.55,530500.0,2.8004,2.8083,2.8004,2.8083,530500.0
2006-09-12 11:30:00,3.55,3.58,3.54,3.57,632000.0,2.8083,2.832,2.8004,2.8241,632000.0
2006-09-12 12:00:00,3.57,3.58,3.53,3.54,319000.0,2.8241,2.832,2.7924,2.8004,319000.0
2006-09-12 12:30:00,3.54,3.54,3.53,3.54,148000.0,2.8004,2.8004,2.7924,2.8004,148000.0
2006-09-12 13:00:00,3.54,3.54,3.53,3.53,104000.0,2.8004,2.8004,2.7924,2.7924,104000.0
2006-09-12 13:30:00,3.53,3.56,3.53,3.56,242000.0,2.7924,2.8162,2.7924,2.8162,242000.0
2006-09-12 14:00:00,3.56,3.56,3.55,3.56,122000.0,2.8162,2.8162,2.8083,2.8162,122000.0
2006-09-12 14:30:00,3.57,3.59,3.56,3.59,628000.0,2.8241,2.8399,2.8162,2.8399,628000.0
2006-09-12 15:00:00,3.59,3.59,3.54,3.55,422000.0,2.8399,2.8399,2.8004,2.8083,422000.0
2006-09-12 15:30:00,3.55,3.55,3.52,3.53,961500.0,2.8083,2.8083,2.7845,2.7924,961500.0
2006-09-13 09:30:00,3.51,3.59,3.51,3.56,330500.0,2.7766,2.8399,2.7766,2.8162,330500.0
2006-09-13 10:00:00,3.55,3.56,3.52,3.54,194500.0,2.8083,2.8162,2.7845,2.8004,194500.0
2006-09-13 10:30:00,3.55,3.55,3.5,3.54,355500.0,2.8083,2.8083,2.7687,2.8004,355500.0
2006-09-13 11:00:00,3.54,3.58,3.54,3.57,402500.0,2.8004,2.832,2.8004,2.8241,402500.0
2006-09-13 11:30:00,3.57,3.59,3.57,3.59,386000.0,2.8241,2.8399,2.8241,2.8399,386000.0
2006-09-13 12:00:00,3.59,3.6,3.57,3.57,384000.0,2.8399,2.8478,2.8241,2.8241,384000.0
2006-09-13 12:30:00,3.57,3.57,3.56,3.56,246500.0,2.8241,2.8241,2.8162,2.8162,246500.0
2006-09-13 13:00:00,3.56,3.57,3.55,3.55,135500.0,2.8162,2.8241,2.8083,2.8083,135500.0
2006-09-13 13:30:00,3.55,3.55,3.55,3.55,250000.0,2.8083,2.8083,2.8083,2.8083,250000.0
2006-09-13 14:00:00,3.55,3.55,3.54,3.54,210500.0,2.8083,2.8083,2.8004,2.8004,210500.0
2006-09-13 14:30:00,3.54,3.56,3.54,3.55,549000.0,2.8004,2.8162,2.8004,2.8083,549000.0
2006-09-13 15:00:00,3.55,3.55,3.52,3.54,475500.0,2.8083,2.8083,2.7845,2.8004,475500.0
2006-09-13 15:30:00,3.54,3.55,3.53,3.54,546500.0,2.8004,2.8083,2.7924,2.8004,546500.0
2006-09-14 09:30:00,3.54,3.54,3.47,3.47,622500.0,2.8004,2.8004,2.745,2.745,622500.0
2006-09-14 10:00:00,3.47,3.49,3.46,3.48,642500.0,2.745,2.7608,2.7371,2.7529,642500.0
2006-09-14 10:30:00,3.48,3.5,3.47,3.49,357000.0,2.7529,2.7687,2.745,2.7608,357000.0
2006-09-14 11:00:00,3.5,3.5,3.49,3.49,303000.0,2.7687,2.7687,2.7608,2.7608,303000.0
2006-09-14 11:30:00,3.49,3.5,3.47,3.47,337000.0,2.7608,2.7687,2.745,2.745,337000.0
2006-09-14 12:00:00,3.47,3.48,3.47,3.47,116000.0,2.745,2.7529,2.745,2.745,116000.0
2006-09-14 12:30:00,3.47,3.48,3.47,3.48,117000.0,2.745,2.7529,2.745,2.7529,117000.0
2006-09-14 13:00:00,3.48,3.48,3.47,3.47,180500.0,2.7529,2.7529,2.745,2.745,180500.0
2006-09-14 13:30:00,3.47,3.47,3.46,3.46,819500.0,2.745,2.745,2.7371,2.7371,819500.0
2006-09-14 14:00:00,3.46,3.47,3.46,3.47,229000.0,2.7371,2.745,2.7371,2.745,229000.0
2006-09-14 14:30:00,3.47,3.47,3.46,3.46,343000.0,2.745,2.745,2.7371,2.7371,343000.0
2006-09-14 15:00:00,3.46,3.47,3.45,3.45,571000.0,2.7371,2.745,2.7292,2.7292,571000.0
2006-09-14 15:30:00,3.45,3.45,3.44,3.44,1046500.0,2.7292,2.7292,2.7213,2.7213,1046500.0
2006-09-15 09:30:00,3.48,3.49,3.46,3.49,418000.0,2.7529,2.7608,2.7371,2.7608,418000.0
2006-09-15 10:00:00,3.49,3.55,3.48,3.53,1526000.0,2.7608,2.8083,2.7529,2.7924,1526000.0
2006-09-15 10:30:00,3.53,3.53,3.5,3.52,992000.0,2.7924,2.7924,2.7687,2.7845,992000.0
2006-09-15 11:00:00,3.52,3.52,3.49,3.51,597000.0,2.7845,2.7845,2.7608,2.7766,597000.0
2006-09-15 11:30:00,3.51,3.53,3.51,3.51,519000.0,2.7766,2.7924,2.7766,2.7766,519000.0
2006-09-15 12:00:00,3.5,3.51,3.49,3.49,182500.0,2.7687,2.7766,2.7608,2.7608,182500.0
2006-09-15 12:30:00,3.5,3.5,3.49,3.49,162500.0,2.7687,2.7687,2.7608,2.7608,162500.0
2006-09-15 13:00:00,3.49,3.49,3.48,3.49,297000.0,2.7608,2.7608,2.7529,2.7608,297000.0
2006-09-15 13:30:00,3.49,3.49,3.48,3.49,249500.0,2.7608,2.7608,2.7529,2.7608,249500.0
2006-09-15 14:00:00,3.49,3.5,3.49,3.49,132000.0,2.7608,2.7687,2.7608,2.7608,132000.0
2006-09-15 14:30:00,3.49,3.51,3.49,3.49,640500.0,2.7608,2.7766,2.7608,2.7608,640500.0
2006-09-15 15:00:00,3.49,3.49,3.48,3.49,365500.0,2.7608,2.7608,2.7529,2.7608,365500.0
2006-09-15 15:30:00,3.49,3.49,3.47,3.47,766500.0,2.7608,2.7608,2.745,2.745,766500.0
2006-09-18 09:30:00,3.5,3.5,3.47,3.49,480000.0,2.7687,2.7687,2.745,2.7608,480000.0
2006-09-18 10:00:00,3.49,3.49,3.48,3.49,309500.0,2.7608,2.7608,2.7529,2.7608,309500.0
2006-09-18 10:30:00,3.49,3.49,3.48,3.48,221000.0,2.7608,2.7608,2.7529,2.7529,221000.0
2006-09-18 11:00:00,3.48,3.51,3.48,3.51,296000.0,2.7529,2.7766,2.7529,2.7766,296000.0
2006-09-18 11:30:00,3.51,3.52,3.5,3.5,222500.0,2.7766,2.7845,2.7687,2.7687,222500.0
2006-09-18 12:00:00,3.5,3.51,3.49,3.5,294500.0,2.7687,2.7766,2.7608,2.7687,294500.0
2006-09-18 12:30:00,3.5,3.51,3.5,3.5,566500.0,2.7687,2.7766,2.7687,2.7687,566500.0
2006-09-18 13:00:00,3.5,3.5,3.5,3.5,171500.0,2.7687,2.7687,2.7687,2.7687,171500.0
2006-09-18 13:30:00,3.5,3.5,3.48,3.48,278500.0,2.7687,2.7687,2.7529,2.7529,278500.0
2006-09-18 14:00:00,3.48,3.49,3.46,3.49,454000.0,2.7529,2.7608,2.7371,2.7608,454000.0
2006-09-18 14:30:00,3.48,3.49,3.45,3.48,446000.0,2.7529,2.7608,2.7292,2.7529,446000.0
2006-09-18 15:00:00,3.48,3.49,3.47,3.49,493500.0,2.7529,2.7608,2.745,2.7608,493500.0
2006-09-18 15:30:00,3.48,3.49,3.45,3.45,1130000.0,2.7529,2.7608,2.7292,2.7292,1130000.0
2006-09-19 09:30:00,3.43,3.45,3.42,3.42,1061500.0,2.7133,2.7292,2.7054,2.7054,1061500.0
2006-09-19 10:00:00,3.43,3.43,3.41,3.42,625500.0,2.7133,2.7133,2.6975,2.7054,625500.0
2006-09-19 10:30:00,3.42,3.42,3.41,3.42,453500.0,2.7054,2.7054,2.6975,2.7054,453500.0
2006-09-19 11:00:00,3.42,3.43,3.4,3.41,1084000.0,2.7054,2.7133,2.6896,2.6975,1084000.0
2006-09-19 11:30:00,3.41,3.41,3.35,3.35,901000.0,2.6975,2.6975,2.6501,2.6501,901000.0
2006-09-19 12:00:00,3.36,3.36,3.35,3.36,1089000.0,2.658,2.658,2.6501,2.658,1089000.0
2006-09-19 12:30:00,3.36,3.39,3.36,3.39,338000.0,2.658,2.6817,2.658,2.6817,338000.0
2006-09-19 13:00:00,3.39,3.39,3.37,3.38,500500.0,2.6817,2.6817,2.6659,2.6738,500500.0
2006-09-19 13:30:00,3.38,3.41,3.37,3.39,642000.0,2.6738,2.6975,2.6659,2.6817,642000.0
2006-09-19 14:00:00,3.38,3.39,3.37,3.38,308500.0,2.6738,2.6817,2.6659,2.6738,308500.0
2006-09-19 14:30:00,3.38,3.39,3.37,3.37,437000.0,2.6738,2.6817,2.6659,2.6659,437000.0
2006-09-19 15:00:00,3.37,3.39,3.37,3.38,310500.0,2.6659,2.6817,2.6659,2.6738,310500.0
2006-09-19 15:30:00,3.38,3.41,3.38,3.4,1002000.0,2.6738,2.6975,2.6738,2.6896,1002000.0
2006-09-20 09:30:00,3.4,3.4,3.37,3.38,5500500.0,2.6896,2.6896,2.6659,2.6738,5500500.0
2006-09-20 10:00:00,3.38,3.38,3.34,3.38,1225000.0,2.6738,2.6738,2.6421,2.6738,1225000.0
2006-09-20 10:30:00,3.38,3.39,3.35,3.37,812500.0,2.6738,2.6817,2.6501,2.6659,812500.0
2006-09-20 11:00:00,3.37,3.37,3.36,3.36,375500.0,2.6659,2.6659,2.658,2.658,375500.0
2006-09-20 11:30:00,3.36,3.36,3.35,3.36,532500.0,2.658,2.658,2.6501,2.658,532500.0
2006-09-20 12:00:00,3.36,3.36,3.35,3.35,1035000.0,2.658,2.658,2.6501,2.6501,1035000.0
2006-09-20 12:30:00,3.35,3.35,3.33,3.33,1605500.0,2.6501,2.6501,2.6342,2.6342,1605500.0
2006-09-20 13:00:00,3.33,3.33,3.3,3.31,662500.0,2.6342,2.6342,2.6105,2.6184,662500.0
2006-09-20 13:30:00,3.3,3.36,3.3,3.34,626000.0,2.6105,2.658,2.6105,2.6421,626000.0
2006-09-20 14:00:00,3.34,3.34,3.32,3.32,650500.0,2.6421,2.6421,2.6263,2.6263,650500.0
2006-09-20 14:30:00,3.32,3.33,3.32,3.33,180500.0,2.6263,2.6342,2.6263,2.6342,180500.0
2006-09-20 15:00:00,3.33,3.34,3.33,3.33,471000.0,2.6342,2.6421,2.6342,2.6342,471000.0
2006-09-20 15:30:00,3.33,3.33,3.31,3.32,2452000.0,2.6342,2.6342,2.6184,2.6263,2452000.0
2006-09-21 09:30:00,3.32,3.36,3.3,3.32,771500.0,2.6263,2.658,2.6105,2.6263,771500.0
2006-09-21 10:00:00,3.31,3.32,3.31,3.32,260000.0,2.6184,2.6263,2.6184,2.6263,260000.0
2006-09-21 10:30:00,3.32,3.32,3.3,3.31,556500.0,2.6263,2.6263,2.6105,2.6184,556500.0
2006-09-21 11:00:00,3.31,3.32,3.28,3.3,1217000.0,2.6184,2.6263,2.5947,2.6105,1217000.0
2006-09-21 11:30:00,3.3,3.3,3.28,3.29,1152000.0,2.6105,2.6105,2.5947,2.6026,1152000.0
2006-09-21 12:00:00,3.29,3.29,3.25,3.25,2392000.0,2.6026,2.6026,2.571,2.571,2392000.0
2006-09-21 12:30:00,3.25,3.3,3.25,3.25,882000.0,2.571,2.6105,2.571,2.571,882000.0
2006-09-21 13:00:00,3.25,3.26,3.25,3.25,1140000.0,2.571,2.5789,2.571,2.571,1140000.0
2006-09-21 13:30:00,3.26,3.26,3.24,3.25,933000.0,2.5789,2.5789,2.563,2.571,933000.0
2006-09-21 14:00:00,3.25,3.25,3.25,3.25,495500.0,2.571,2.571,2.571,2.571,495500.0
2006-09-21 14:30:00,3.25,3.25,3.25,3.25,125000.0,2.571,2.571,2.571,2.571,125000.0
2006-09-21 15:00:00,3.25,3.25,3.24,3.25,596000.0,2.571,2.571,2.563,2.571,596000.0
2006-09-21 15:30:00,3.25,3.28,3.24,3.25,3286500.0,2.571,2.5947,2.563,2.571,3286500.0
2006-09-22 09:30:00,3.25,3.25,3.21,3.21,793500.0,2.571,2.571,2.5393,2.5393,793500.0
2006-09-22 10:00:00,3.21,3.21,3.2,3.2,2036000.0,2.5393,2.5393,2.5314,2.5314,2036000.0
2006-09-22 10:30:00,3.2,3.2,3.17,3.17,680000.0,2.5314,2.5314,2.5077,2.5077,680000.0
2006-09-22 11:00:00,3.17,3.17,3.14,3.15,1106000.0,2.5077,2.5077,2.4839,2.4918,1106000.0
2006-09-22 11:30:00,3.15,3.15,3.14,3.15,1018000.0,2.4918,2.4918,2.4839,2.4918,1018000.0
2006-09-22 12:00:00,3.15,3.15,3.14,3.15,724000.0,2.4918,2.4918,2.4839,2.4918,724000.0
2006-09-22 12:30:00,3.15,3.15,3.15,3.15,632500.0,2.4918,2.4918,2.4918,2.4918,632500.0
2006-09-22 13:00:00,3.15,3.15,3.14,3.14,325500.0,2.4918,2.4918,2.4839,2.4839,325500.0
2006-09-22 13:30:00,3.14,3.14,3.14,3.14,266000.0,2.4839,2.4839,2.4839,2.4839,266000.0
2006-09-22 14:00:00,3.14,3.14,3.13,3.13,624500.0,2.4839,2.4839,2.476,2.476,624500.0
2006-09-22 14:30:00,3.13,3.13,3.12,3.13,684000.0,2.476,2.476,2.4681,2.476,684000.0
2006-09-22 15:00:00,3.12,3.15,3.11,3.13,1643500.0,2.4681,2.4918,2.4602,2.476,1643500.0
2006-09-22 15:30:00,3.13,3.15,3.13,3.13,2540500.0,2.476,2.4918,2.476,2.476,2540500.0
2006-09-25 09:30:00,3.14,3.15,3.06,3.08,1338500.0,2.4839,2.4918,2.4207,2.4365,1338500.0
2006-09-25 10:00:00,3.08,3.11,3.07,3.09,1832000.0,2.4365,2.4602,2.4286,2.4444,1832000.0
2006-09-25 10:30:00,3.08,3.09,3.07,3.09,968000.0,2.4365,2.4444,2.4286,2.4444,968000.0
2006-09-25 11:00:00,3.09,3.14,3.09,3.1,1567500.0,2.4444,2.4839,2.4444,2.4523,1567500.0
2006-09-25 11:30:00,3.1,3.11,3.08,3.11,643500.0,2.4523,2.4602,2.4365,2.4602,643500.0
2006-09-25 12:00:00,3.1,3.12,3.1,3.11,735000.0,2.4523,2.4681,2.4523,2.4602,735000.0
2006-09-25 12:30:00,3.11,3.13,3.11,3.13,503500.0,2.4602,2.476,2.4602,2.476,503500.0
2006-09-25 13:00:00,3.13,3.13,3.12,3.12,745000.0,2.476,2.476,2.4681,2.4681,745000.0
2006-09-25 13:30:00,3.12,3.12,3.11,3.11,404000.0,2.4681,2.4681,2.4602,2.4602,404000.0
2006-09-25 14:00:00,3.11,3.12,3.09,3.1,508000.0,2.4602,2.4681,2.4444,2.4523,508000.0
2006-09-25 14:30:00,3.1,3.12,3.1,3.11,553500.0,2.4523,2.4681,2.4523,2.4602,553500.0
2006-09-25 15:00:00,3.11,3.13,3.09,3.1,742000.0,2.4602,2.476,2.4444,2.4523,742000.0
2006-09-25 15:30:00,3.1,3.11,3.09,3.1,1430500.0,2.4523,2.4602,2.4444,2.4523,1430500.0
2006-09-26 09:30:00,3.08,3.16,3.08,3.14,1631500.0,2.4365,2.4998,2.4365,2.4839,1631500.0
2006-09-26 10:00:00,3.14,3.14,3.08,3.11,776000.0,2.4839,2.4839,2.4365,2.4602,776000.0
2006-09-26 10:30:00,3.11,3.11,3.08,3.1,768000.0,2.4602,2.4602,2.4365,2.4523,768000.0
2006-09-26 11:00:00,3.09,3.1,3.08,3.09,616000.0,2.4444,2.4523,2.4365,2.4444,616000.0
2006-09-26 11:30:00,3.09,3.1,3.08,3.09,492500.0,2.4444,2.4523,2.4365,2.4444,492500.0
2006-09-26 12:00:00,3.08,3.1,3.08,3.1,277000.0,2.4365,2.4523,2.4365,2.4523,277000.0
2006-09-26 12:30:00,3.1,3.1,3.08,3.09,380500.0,2.4523,2.4523,2.4365,2.4444,380500.0
2006-09-26 13:00:00,3.09,3.1,3.08,3.09,601000.0,2.4444,2.4523,2.4365,2.4444,601000.0
2006-09-26 13:30:00,3.08,3.1,3.08,3.1,1044000.0,2.4365,2.4523,2.4365,2.4523,1044000.0
2006-09-26 14:00:00,3.1,3.1,3.09,3.09,244000.0,2.4523,2.4523,2.4444,2.4444,244000.0
2006-09-26 14:30:00,3.09,3.1,3.09,3.1,383500.0,2.4444,2.4523,2.4444,2.4523,383500.0
2006-09-26 15:00:00,3.1,3.1,3.08,3.1,647500.0,2.4523,2.4523,2.4365,2.4523,647500.0
2006-09-26 15:30:00,3.1,3.1,3.09,3.1,1258500.0,2.4523,2.4523,2.4444,2.4523,1258500.0
2006-09-27 09:30:00,3.12,3.17,3.12,3.17,939500.0,2.4681,2.5077,2.4681,2.5077,939500.0
2006-09-27 10:00:00,3.17,3.19,3.17,3.18,635000.0,2.5077,2.5235,2.5077,2.5156,635000.0
2006-09-27 10:30:00,3.18,3.21,3.18,3.2,443500.0,2.5156,2.5393,2.5156,2.5314,443500.0
2006-09-27 11:00:00,3.2,3.2,3.17,3.17,335000.0,2.5314,2.5314,2.5077,2.5077,335000.0
2006-09-27 11:30:00,3.17,3.17,3.16,3.17,127000.0,2.5077,2.5077,2.4998,2.5077,127000.0
2006-09-27 12:00:00,3.17,3.17,3.17,3.17,320000.0,2.5077,2.5077,2.5077,2.5077,320000.0
2006-09-27 12:30:00,3.17,3.18,3.17,3.18,316500.0,2.5077,2.5156,2.5077,2.5156,316500.0
2006-09-27 13:00:00,3.17,3.18,3.17,3.17,167500.0,2.5077,2.5156,2.5077,2.5077,167500.0
2006-09-27 13:30:00,3.17,3.18,3.17,3.18,293000.0,2.5077,2.5156,2.5077,2.5156,293000.0
2006-09-27 14:00:00,3.18,3.18,3.17,3.18,249500.0,2.5156,2.5156,2.5077,2.5156,249500.0
2006-09-27 14:30:00,3.18,3.2,3.17,3.17,378500.0,2.5156,2.5314,2.5077,2.5077,378500.0
2006-09-27 15:00:00,3.17,3.2,3.17,3.2,501500.0,2.5077,2.5314,2.5077,2.5314,501500.0
2006-09-27 15:30:00,3.2,3.22,3.18,3.2,1481000.0,2.5314,2.5472,2.5156,2.5314,1481000.0
2006-09-28 09:30:00,3.17,3.19,3.13,3.13,2934500.0,2.5077,2.5235,2.476,2.476,2934500.0
2006-09-28 10:00:00,3.13,3.16,3.12,3.15,789000.0,2.476,2.4998,2.4681,2.4918,789000.0
2006-09-28 10:30:00,3.16,3.16,3.14,3.16,321500.0,2.4998,2.4998,2.4839,2.4998,321500.0
2006-09-28 11:00:00,3.16,3.17,3.15,3.16,475000.0,2.4998,2.5077,2.4918,2.4998,475000.0
2006-09-28 11:30:00,3.17,3.18,3.17,3.18,498000.0,2.5077,2.5156,2.5077,2.5156,498000.0
2006-09-28 12:00:00,3.18,3.19,3.17,3.19,302500.0,2.5156,2.5235,2.5077,2.5235,302500.0
2006-09-28 12:30:00,3.19,3.21,3.19,3.2,847000.0,2.5235,2.5393,2.5235,2.5314,847000.0
2006-09-28 13:00:00,3.2,3.22,3.2,3.22,301500.0,2.5314,2.5472,2.5314,2.5472,301500.0
2006-09-28 13:30:00,3.22,3.25,3.22,3.23,472500.0,2.5472,2.571,2.5472,2.5551,472500.0
2006-09-28 14:00:00,3.23,3.24,3.22,3.23,584000.0,2.5551,2.563,2.5472,2.5551,584000.0
2006-09-28 14:30:00,3.22,3.25,3.22,3.23,426000.0,2.5472,2.571,2.5472,2.5551,426000.0
2006-09-28 15:00:00,3.23,3.24,3.22,3.22,364500.0,2.5551,2.563,2.5472,2.5472,364500.0
2006-09-28 15:30:00,3.22,3.24,3.22,3.23,715500.0,2.5472,2.563,2.5472,2.5551,715500.0
2006-09-29 09:30:00,3.22,3.24,3.22,3.24,493000.0,2.5472,2.563,2.5472,2.563,493000.0
2006-09-29 10:00:00,3.24,3.24,3.24,3.24,186500.0,2.563,2.563,2.563,2.563,186500.0
2006-09-29 10:30:00,3.24,3.26,3.24,3.25,190500.0,2.563,2.5789,2.563,2.571,190500.0
2006-09-29 11:00:00,3.25,3.26,3.24,3.25,194500.0,2.571,2.5789,2.563,2.571,194500.0
2006-09-29 11:30:00,3.25,3.27,3.25,3.26,281500.0,2.571,2.5868,2.571,2.5789,281500.0
2006-09-29 12:00:00,3.27,3.27,3.26,3.26,98500.0,2.5868,2.5868,2.5789,2.5789,98500.0
2006-09-29 12:30:00,3.26,3.27,3.26,3.27,160000.0,2.5789,2.5868,2.5789,2.5868,160000.0
2006-09-29 13:00:00,3.27,3.29,3.27,3.28,275500.0,2.5868,2.6026,2.5868,2.5947,275500.0
2006-09-29 13:30:00,3.28,3.3,3.27,3.29,350500.0,2.5947,2.6105,2.5868,2.6026,350500.0
2006-09-29 14:00:00,3.29,3.29,3.28,3.29,588000.0,2.6026,2.6026,2.5947,2.6026,588000.0
2006-09-29 14:30:00,3.29,3.32,3.29,3.3,695000.0,2.6026,2.6263,2.6026,2.6105,695000.0
2006-09-29 15:00:00,3.3,3.3,3.28,3.29,303000.0,2.6105,2.6105,2.5947,2.6026,303000.0
2006-09-29 15:30:00,3.28,3.29,3.26,3.27,855500.0,2.5947,2.6026,2.5789,2.5868,855500.0
2006-10-02 09:30:00,3.26,3.27,3.21,3.22,1786000.0,2.5789,2.5868,2.5393,2.5472,1786000.0
2006-10-02 10:00:00,3.2,3.26,3.2,3.26,397500.0,2.5314,2.5789,2.5314,2.5789,397500.0
2006-10-02 10:30:00,3.26,3.29,3.26,3.28,420000.0,2.5789,2.6026,2.5789,2.5947,420000.0
2006-10-02 11:00:00,3.28,3.28,3.27,3.28,543500.0,2.5947,2.5947,2.5868,2.5947,543500.0
2006-10-02 11:30:00,3.28,3.32,3.28,3.31,280500.0,2.5947,2.6263,2.5947,2.6184,280500.0
2006-10-02 12:00:00,3.31,3.31,3.3,3.3,151000.0,2.6184,2.6184,2.6105,2.6105,151000.0
2006-10-02 12:30:00,3.3,3.31,3.3,3.31,150500.0,2.6105,2.6184,2.6105,2.6184,150500.0
2006-10-02 13:00:00,3.31,3.32,3.31,3.31,145000.0,2.6184,2.6263,2.6184,2.6184,145000.0
2006-10-02 13:30:00,3.31,3.32,3.3,3.3,421000.0,2.6184,2.6263,2.6105,2.6105,421000.0
2006-10-02 14:00:00,3.3,3.3,3.3,3.3,537500.0,2.6105,2.6105,2.6105,2.6105,537500.0
2006-10-02 14:30:00,3.3,3.3,3.3,3.3,146500.0,2.6105,2.6105,2.6105,2.6105,146500.0
2006-10-02 15:00:00,3.29,3.31,3.29,3.3,242000.0,2.6026,2.6184,2.6026,2.6105,242000.0
2006-10-02 15:30:00,3.3,3.31,3.3,3.3,933500.0,2.6105,2.6184,2.6105,2.6105,933500.0
2006-10-03 09:30:00,3.28,3.29,3.25,3.28,544000.0,2.5947,2.6026,2.571,2.5947,544000.0
2006-10-03 10:00:00,3.28,3.29,3.28,3.29,258000.0,2.5947,2.6026,2.5947,2.6026,258000.0
2006-10-03 10:30:00,3.29,3.3,3.28,3.28,273500.0,2.6026,2.6105,2.5947,2.5947,273500.0
2006-10-03 11:00:00,3.28,3.3,3.28,3.3,298500.0,2.5947,2.6105,2.5947,2.6105,298500.0
2006-10-03 11:30:00,3.3,3.3,3.29,3.3,220000.0,2.6105,2.6105,2.6026,2.6105,220000.0
2006-10-03 12:00:00,3.3,3.31,3.3,3.31,325000.0,2.6105,2.6184,2.6105,2.6184,325000.0
2006-10-03 12:30:00,3.32,3.32,3.31,3.32,254000.0,2.6263,2.6263,2.6184,2.6263,254000.0
2006-10-03 13:00:00,3.32,3.32,3.3,3.3,319000.0,2.6263,2.6263,2.6105,2.6105,319000.0
2006-10-03 13:30:00,3.3,3.3,3.29,3.29,335000.0,2.6105,2.6105,2.6026,2.6026,335000.0
2006-10-03 14:00:00,3.29,3.29,3.28,3.28,569000.0,2.6026,2.6026,2.5947,2.5947,569000.0
2006-10-03 14:30:00,3.28,3.29,3.28,3.28,354000.0,2.5947,2.6026,2.5947,2.5947,354000.0
2006-10-03 15:00:00,3.28,3.28,3.28,3.28,371000.0,2.5947,2.5947,2.5947,2.5947,371000.0
2006-10-03 15:30:00,3.28,3.28,3.28,3.28,780000.0,2.5947,2.5947,2.5947,2.5947,780000.0
2006-10-04 09:30:00,3.28,3.3,3.28,3.28,95500.0,2.5947,2.6105,2.5947,2.5947,95500.0
2006-10-04 10:00:00,3.28,3.3,3.28,3.3,187500.0,2.5947,2.6105,2.5947,2.6105,187500.0
2006-10-04 10:30:00,3.29,3.33,3.29,3.33,254000.0,2.6026,2.6342,2.6026,2.6342,254000.0
2006-10-04 11:00:00,3.33,3.34,3.31,3.34,126500.0,2.6342,2.6421,2.6184,2.6421,126500.0
2006-10-04 11:30:00,3.33,3.33,3.31,3.32,128000.0,2.6342,2.6342,2.6184,2.6263,128000.0
2006-10-04 12:00:00,3.32,3.32,3.31,3.32,208500.0,2.6263,2.6263,2.6184,2.6263,208500.0
2006-10-04 12:30:00,3.32,3.33,3.32,3.32,73000.0,2.6263,2.6342,2.6263,2.6263,73000.0
2006-10-04 13:00:00,3.32,3.32,3.31,3.32,55500.0,2.6263,2.6263,2.6184,2.6263,55500.0
2006-10-04 13:30:00,3.33,3.33,3.3,3.31,181000.0,2.6342,2.6342,2.6105,2.6184,181000.0
2006-10-04 14:00:00,3.31,3.32,3.31,3.32,177500.0,2.6184,2.6263,2.6184,2.6263,177500.0
2006-10-04 14:30:00,3.32,3.33,3.31,3.32,241000.0,2.6263,2.6342,2.6184,2.6263,241000.0
2006-10-04 15:00:00,3.32,3.32,3.32,3.32,159000.0,2.6263,2.6263,2.6263,2.6263,159000.0
2006-10-04 15:30:00,3.32,3.33,3.31,3.32,755000.0,2.6263,2.6342,2.6184,2.6263,755000.0
2006-10-05 09:30:00,3.32,3.35,3.31,3.35,273500.0,2.6263,2.6501,2.6184,2.6501,273500.0
2006-10-05 10:00:00,3.35,3.36,3.35,3.35,278500.0,2.6501,2.658,2.6501,2.6501,278500.0
2006-10-05 10:30:00,3.35,3.39,3.35,3.39,397000.0,2.6501,2.6817,2.6501,2.6817,397000.0
2006-10-05 11:00:00,3.39,3.4,3.36,3.37,179000.0,2.6817,2.6896,2.658,2.6659,179000.0
2006-10-05 11:30:00,3.37,3.38,3.33,3.33,210000.0,2.6659,2.6738,2.6342,2.6342,210000.0
2006-10-05 12:00:00,3.33,3.36,3.33,3.34,322000.0,2.6342,2.658,2.6342,2.6421,322000.0
2006-10-05 12:30:00,3.34,3.34,3.31,3.32,259500.0,2.6421,2.6421,2.6184,2.6263,259500.0
2006-10-05 13:00:00,3.32,3.32,3.32,3.32,112500.0,2.6263,2.6263,2.6263,2.6263,112500.0
2006-10-05 13:30:00,3.32,3.34,3.32,3.33,223000.0,2.6263,2.6421,2.6263,2.6342,223000.0
2006-10-05 14:00:00,3.32,3.33,3.31,3.32,288000.0,2.6263,2.6342,2.6184,2.6263,288000.0
2006-10-05 14:30:00,3.31,3.33,3.31,3.33,253000.0,2.6184,2.6342,2.6184,2.6342,253000.0
2006-10-05 15:00:00,3.33,3.36,3.33,3.36,321500.0,2.6342,2.658,2.6342,2.658,321500.0
2006-10-05 15:30:00,3.36,3.36,3.31,3.32,472000.0,2.658,2.658,2.6184,2.6263,472000.0
2006-10-06 09:30:00,3.34,3.38,3.31,3.33,345000.0,2.6421,2.6738,2.6184,2.6342,345000.0
2006-10-06 10:00:00,3.33,3.35,3.33,3.35,209000.0,2.6342,2.6501,2.6342,2.6501,209000.0
2006-10-06 10:30:00,3.35,3.36,3.34,3.34,168500.0,2.6501,2.658,2.6421,2.6421,168500.0
2006-10-06 11:00:00,3.34,3.35,3.34,3.34,87500.0,2.6421,2.6501,2.6421,2.6421,87500.0
2006-10-06 11:30:00,3.35,3.35,3.34,3.35,57500.0,2.6501,2.6501,2.6421,2.6501,57500.0
2006-10-06 12:00:00,3.35,3.35,3.35,3.35,39000.0,2.6501,2.6501,2.6501,2.6501,39000.0
2006-10-06 12:30:00,3.35,3.35,3.35,3.35,107000.0,2.6501,2.6501,2.6501,2.6501,107000.0
2006-10-06 13:00:00,3.35,3.35,3.35,3.35,64500.0,2.6501,2.6501,2.6501,2.6501,64500.0
2006-10-06 13:30:00,3.35,3.36,3.35,3.36,122500.0,2.6501,2.658,2.6501,2.658,122500.0
2006-10-06 14:00:00,3.36,3.37,3.36,3.36,77500.0,2.658,2.6659,2.658,2.658,77500.0
2006-10-06 14:30:00,3.36,3.38,3.36,3.38,188500.0,2.658,2.6738,2.658,2.6738,188500.0
2006-10-06 15:00:00,3.38,3.38,3.38,3.38,119000.0,2.6738,2.6738,2.6738,2.6738,119000.0
2006-10-06 15:30:00,3.38,3.39,3.36,3.37,854500.0,2.6738,2.6817,2.658,2.6659,854500.0
2006-10-09 09:30:00,3.35,3.37,3.35,3.35,117000.0,2.6501,2.6659,2.6501,2.6501,117000.0
2006-10-09 10:00:00,3.35,3.36,3.35,3.35,62500.0,2.6501,2.658,2.6501,2.6501,62500.0
2006-10-09 10:30:00,3.35,3.35,3.34,3.34,91000.0,2.6501,2.6501,2.6421,2.6421,91000.0
2006-10-09 11:00:00,3.34,3.35,3.33,3.34,109000.0,2.6421,2.6501,2.6342,2.6421,109000.0
2006-10-09 11:30:00,3.34,3.35,3.34,3.35,111000.0,2.6421,2.6501,2.6421,2.6501,111000.0
2006-10-09 12:00:00,3.35,3.35,3.34,3.35,61500.0,2.6501,2.6501,2.6421,2.6501,61500.0
2006-10-09 12:30:00,3.35,3.35,3.35,3.35,41000.0,2.6501,2.6501,2.6501,2.6501,41000.0
2006-10-09 13:00:00,3.35,3.35,3.34,3.34,84500.0,2.6501,2.6501,2.6421,2.6421,84500.0
2006-10-09 13:30:00,3.34,3.34,3.34,3.34,94500.0,2.6421,2.6421,2.6421,2.6421,94500.0
2006-10-09 14:00:00,3.34,3.35,3.34,3.35,41000.0,2.6421,2.6501,2.6421,2.6501,41000.0
2006-10-09 14:30:00,3.35,3.35,3.34,3.34,106000.0,2.6501,2.6501,2.6421,2.6421,106000.0
2006-10-09 15:00:00,3.34,3.34,3.32,3.32,240000.0,2.6421,2.6421,2.6263,2.6263,240000.0
2006-10-09 15:30:00,3.32,3.35,3.32,3.34,545000.0,2.6263,2.6501,2.6263,2.6421,545000.0
2006-10-10 09:30:00,3.33,3.35,3.3,3.32,486500.0,2.6342,2.6501,2.6105,2.6263,486500.0
2006-10-10 10:00:00,3.32,3.32,3.31,3.31,78000.0,2.6263,2.6263,2.6184,2.6184,78000.0
2006-10-10 10:30:00,3.31,3.31,3.3,3.31,314500.0,2.6184,2.6184,2.6105,2.6184,314500.0
2006-10-10 11:00:00,3.31,3.31,3.3,3.31,154000.0,2.6184,2.6184,2.6105,2.6184,154000.0
2006-10-10 11:30:00,3.31,3.32,3.31,3.31,106500.0,2.6184,2.6263,2.6184,2.6184,106500.0
2006-10-10 12:00:00,3.31,3.32,3.31,3.31,500000.0,2.6184,2.6263,2.6184,2.6184,500000.0
2006-10-10 12:30:00,3.31,3.31,3.3,3.3,297500.0,2.6184,2.6184,2.6105,2.6105,297500.0
2006-10-10 13:00:00,3.3,3.3,3.3,3.3,31000.0,2.6105,2.6105,2.6105,2.6105,31000.0
2006-10-10 13:30:00,3.3,3.3,3.3,3.3,71000.0,2.6105,2.6105,2.6105,2.6105,71000.0
2006-10-10 14:00:00,3.3,3.31,3.3,3.31,85000.0,2.6105,2.6184,2.6105,2.6184,85000.0
2006-10-10 14:30:00,3.31,3.32,3.31,3.32,59500.0,2.6184,2.6263,2.6184,2.6263,59500.0
2006-10-10 15:00:00,3.32,3.32,3.31,3.32,113000.0,2.6263,2.6263,2.6184,2.6263,113000.0
2006-10-10 15:30:00,3.32,3.33,3.32,3.33,217000.0,2.6263,2.6342,2.6263,2.6342,217000.0
2006-10-11 09:30:00,3.3,3.33,3.3,3.3,111000.0,2.6105,2.6342,2.6105,2.6105,111000.0
2006-10-11 10:00:00,3.3,3.31,3.29,3.31,98000.0,2.6105,2.6184,2.6026,2.6184,98000.0
2006-10-11 10:30:00,3.31,3.32,3.31,3.31,51000.0,2.6184,2.6263,2.6184,2.6184,51000.0
2006-10-11 11:00:00,3.31,3.32,3.31,3.32,55500.0,2.6184,2.6263,2.6184,2.6263,55500.0
2006-10-11 11:30:00,3.32,3.32,3.31,3.32,82000.0,2.6263,2.6263,2.6184,2.6263,82000.0
2006-10-11 12:00:00,3.32,3.32,3.31,3.32,135000.0,2.6263,2.6263,2.6184,2.6263,135000.0
2006-10-11 12:30:00,3.32,3.32,3.32,3.32,43500.0,2.6263,2.6263,2.6263,2.6263,43500.0
2006-10-11 13:00:00,3.32,3.33,3.31,3.33,399000.0,2.6263,2.6342,2.6184,2.6342,399000.0
2006-10-11 13:30:00,3.33,3.33,3.32,3.32,36500.0,2.6342,2.6342,2.6263,2.6263,36500.0
2006-10-11 14:00:00,3.32,3.32,3.3,3.3,59500.0,2.6263,2.6263,2.6105,2.6105,59500.0
2006-10-11 14:30:00,3.3,3.3,3.3,3.3,138000.0,2.6105,2.6105,2.6105,2.6105,138000.0
2006-10-11 15:00:00,3.3,3.31,3.3,3.31,98000.0,2.6105,2.6184,2.6105,2.6184,98000.0
2006-10-11 15:30:00,3.31,3.33,3.31,3.32,183500.0,2.6184,2.6342,2.6184,2.6263,183500.0
2006-10-12 09:30:00,3.34,3.35,3.33,3.34,141000.0,2.6421,2.6501,2.6342,2.6421,141000.0
2006-10-12 10:00:00,3.34,3.34,3.31,3.32,198500.0,2.6421,2.6421,2.6184,2.6263,198500.0
2006-10-12 10:30:00,3.33,3.33,3.3,3.31,528000.0,2.6342,2.6342,2.6105,2.6184,528000.0
2006-10-12 11:00:00,3.31,3.31,3.3,3.31,421500.0,2.6184,2.6184,2.6105,2.6184,421500.0
2006-10-12 11:30:00,3.31,3.31,3.3,3.3,239000.0,2.6184,2.6184,2.6105,2.6105,239000.0
2006-10-12 12:00:00,3.3,3.31,3.3,3.3,140000.0,2.6105,2.6184,2.6105,2.6105,140000.0
2006-10-12 12:30:00,3.3,3.33,3.3,3.3,324500.0,2.6105,2.6342,2.6105,2.6105,324500.0
2006-10-12 13:00:00,3.3,3.31,3.3,3.31,111500.0,2.6105,2.6184,2.6105,2.6184,111500.0
2006-10-12 13:30:00,3.3,3.31,3.3,3.31,117500.0,2.6105,2.6184,2.6105,2.6184,117500.0
2006-10-12 14:00:00,3.31,3.32,3.3,3.31,142500.0,2.6184,2.6263,2.6105,2.6184,142500.0
2006-10-12 14:30:00,3.31,3.32,3.3,3.3,97500.0,2.6184,2.6263,2.6105,2.6105,97500.0
2006-10-12 15:00:00,3.3,3.3,3.3,3.3,312500.0,2.6105,2.6105,2.6105,2.6105,312500.0
2006-10-12 15:30:00,3.3,3.31,3.29,3.3,743000.0,2.6105,2.6184,2.6026,2.6105,743000.0
2006-10-13 09:30:00,3.29,3.32,3.28,3.29,383500.0,2.6026,2.6263,2.5947,2.6026,383500.0
2006-10-13 10:00:00,3.29,3.29,3.27,3.28,196000.0,2.6026,2.6026,2.5868,2.5947,196000.0
2006-10-13 10:30:00,3.29,3.29,3.28,3.28,206500.0,2.6026,2.6026,2.5947,2.5947,206500.0
2006-10-13 11:00:00,3.28,3.3,3.28,3.29,319500.0,2.5947,2.6105,2.5947,2.6026,319500.0
2006-10-13 11:30:00,3.29,3.3,3.28,3.3,90500.0,2.6026,2.6105,2.5947,2.6105,90500.0
2006-10-13 12:00:00,3.3,3.34,3.29,3.31,344500.0,2.6105,2.6421,2.6026,2.6184,344500.0
2006-10-13 12:30:00,3.3,3.33,3.3,3.31,304000.0,2.6105,2.6342,2.6105,2.6184,304000.0
2006-10-13 13:00:00,3.32,3.34,3.31,3.33,262000.0,2.6263,2.6421,2.6184,2.6342,262000.0
2006-10-13 13:30:00,3.33,3.34,3.31,3.32,264500.0,2.6342,2.6421,2.6184,2.6263,264500.0
2006-10-13 14:00:00,3.32,3.37,3.32,3.37,486000.0,2.6263,2.6659,2.6263,2.6659,486000.0
2006-10-13 14:30:00,3.37,3.37,3.31,3.34,664000.0,2.6659,2.6659,2.6184,2.6421,664000.0
2006-10-13 15:00:00,3.34,3.36,3.32,3.35,340500.0,2.6421,2.658,2.6263,2.6501,340500.0
2006-10-13 15:30:00,3.34,3.35,3.31,3.33,797500.0,2.6421,2.6501,2.6184,2.6342,797500.0
2006-10-16 09:30:00,3.28,3.32,3.28,3.31,716500.0,2.5947,2.6263,2.5947,2.6184,716500.0
2006-10-16 10:00:00,3.31,3.32,3.3,3.3,136000.0,2.6184,2.6263,2.6105,2.6105,136000.0
2006-10-16 10:30:00,3.3,3.3,3.29,3.3,143000.0,2.6105,2.6105,2.6026,2.6105,143000.0
2006-10-16 11:00:00,3.3,3.3,3.29,3.3,928000.0,2.6105,2.6105,2.6026,2.6105,928000.0
2006-10-16 11:30:00,3.3,3.3,3.3,3.3,285500.0,2.6105,2.6105,2.6105,2.6105,285500.0
2006-10-16 12:00:00,3.3,3.3,3.3,3.3,133500.0,2.6105,2.6105,2.6105,2.6105,133500.0
2006-10-16 12:30:00,3.3,3.31,3.3,3.31,154500.0,2.6105,2.6184,2.6105,2.6184,154500.0
2006-10-16 13:00:00,3.31,3.32,3.31,3.32,144000.0,2.6184,2.6263,2.6184,2.6263,144000.0
2006-10-16 13:30:00,3.32,3.33,3.31,3.33,375500.0,2.6263,2.6342,2.6184,2.6342,375500.0
2006-10-16 14:00:00,3.32,3.33,3.32,3.33,145500.0,2.6263,2.6342,2.6263,2.6342,145500.0
2006-10-16 14:30:00,3.33,3.33,3.32,3.33,276500.0,2.6342,2.6342,2.6263,2.6342,276500.0
2006-10-16 15:00:00,3.33,3.33,3.3,3.3,464000.0,2.6342,2.6342,2.6105,2.6105,464000.0
2006-10-16 15:30:00,3.3,3.32,3.29,3.31,778500.0,2.6105,2.6263,2.6026,2.6184,778500.0
2006-10-17 09:30:00,3.29,3.34,3.25,3.25,824000.0,2.6026,2.6421,2.571,2.571,824000.0
2006-10-17 10:00:00,3.25,3.25,3.24,3.25,205000.0,2.571,2.571,2.563,2.571,205000.0
2006-10-17 10:30:00,3.25,3.25,3.25,3.25,100500.0,2.571,2.571,2.571,2.571,100500.0
2006-10-17 11:00:00,3.25,3.25,3.24,3.25,80000.0,2.571,2.571,2.563,2.571,80000.0
2006-10-17 11:30:00,3.25,3.25,3.25,3.25,138000.0,2.571,2.571,2.571,2.571,138000.0
2006-10-17 12:00:00,3.25,3.25,3.25,3.25,111500.0,2.571,2.571,2.571,2.571,111500.0
2006-10-17 12:30:00,3.25,3.25,3.25,3.25,70500.0,2.571,2.571,2.571,2.571,70500.0
2006-10-17 13:00:00,3.25,3.26,3.25,3.26,201000.0,2.571,2.5789,2.571,2.5789,201000.0
2006-10-17 13:30:00,3.26,3.29,3.26,3.29,152500.0,2.5789,2.6026,2.5789,2.6026,152500.0
2006-10-17 14:00:00,3.29,3.29,3.26,3.26,87500.0,2.6026,2.6026,2.5789,2.5789,87500.0
2006-10-17 14:30:00,3.27,3.27,3.26,3.27,78000.0,2.5868,2.5868,2.5789,2.5868,78000.0
2006-10-17 15:00:00,3.27,3.28,3.27,3.28,155000.0,2.5868,2.5947,2.5868,2.5947,155000.0
2006-10-17 15:30:00,3.28,3.3,3.28,3.29,357000.0,2.5947,2.6105,2.5947,2.6026,357000.0
2006-10-18 09:30:00,3.26,3.34,3.26,3.33,306500.0,2.5789,2.6421,2.5789,2.6342,306500.0
2006-10-18 10:00:00,3.33,3.34,3.32,3.32,107000.0,2.6342,2.6421,2.6263,2.6263,107000.0
2006-10-18 10:30:00,3.32,3.32,3.3,3.31,174000.0,2.6263,2.6263,2.6105,2.6184,174000.0
2006-10-18 11:00:00,3.31,3.33,3.31,3.33,110500.0,2.6184,2.6342,2.6184,2.6342,110500.0
2006-10-18 11:30:00,3.32,3.33,3.32,3.33,77500.0,2.6263,2.6342,2.6263,2.6342,77500.0
2006-10-18 12:00:00,3.33,3.33,3.32,3.33,55000.0,2.6342,2.6342,2.6263,2.6342,55000.0
2006-10-18 12:30:00,3.32,3.32,3.31,3.31,46500.0,2.6263,2.6263,2.6184,2.6184,46500.0
2006-10-18 13:00:00,3.31,3.31,3.3,3.3,85500.0,2.6184,2.6184,2.6105,2.6105,85500.0
2006-10-18 13:30:00,3.3,3.32,3.3,3.32,55000.0,2.6105,2.6263,2.6105,2.6263,55000.0
2006-10-18 14:00:00,3.32,3.33,3.3,3.32,116000.0,2.6263,2.6342,2.6105,2.6263,116000.0
2006-10-18 14:30:00,3.32,3.32,3.31,3.31,86000.0,2.6263,2.6263,2.6184,2.6184,86000.0
2006-10-18 15:00:00,3.31,3.32,3.3,3.31,195500.0,2.6184,2.6263,2.6105,2.6184,195500.0
2006-10-18 15:30:00,3.31,3.31,3.29,3.3,370000.0,2.6184,2.6184,2.6026,2.6105,370000.0
2006-10-19 09:30:00,3.3,3.33,3.29,3.33,153500.0,2.6105,2.6342,2.6026,2.6342,153500.0
2006-10-19 10:00:00,3.33,3.33,3.33,3.33,130000.0,2.6342,2.6342,2.6342,2.6342,130000.0
2006-10-19 10:30:00,3.33,3.35,3.33,3.35,156500.0,2.6342,2.6501,2.6342,2.6501,156500.0
2006-10-19 11:00:00,3.35,3.35,3.34,3.34,74500.0,2.6501,2.6501,2.6421,2.6421,74500.0
2006-10-19 11:30:00,3.34,3.35,3.34,3.34,75000.0,2.6421,2.6501,2.6421,2.6421,75000.0
2006-10-19 12:00:00,3.34,3.36,3.34,3.36,112500.0,2.6421,2.658,2.6421,2.658,112500.0
2006-10-19 12:30:00,3.36,3.36,3.33,3.34,101500.0,2.658,2.658,2.6342,2.6421,101500.0
2006-10-19 13:00:00,3.34,3.36,3.34,3.36,82000.0,2.6421,2.658,2.6421,2.658,82000.0
2006-10-19 13:30:00,3.36,3.36,3.35,3.36,54000.0,2.658,2.658,2.6501,2.658,54000.0
2006-10-19 14:00:00,3.36,3.36,3.33,3.34,73500.0,2.658,2.658,2.6342,2.6421,73500.0
2006-10-19 14:30:00,3.35,3.35,3.35,3.35,62000.0,2.6501,2.6501,2.6501,2.6501,62000.0
2006-10-19 15:00:00,3.35,3.35,3.33,3.33,259000.0,2.6501,2.6501,2.6342,2.6342,259000.0
2006-10-19 15:30:00,3.33,3.34,3.33,3.33,616500.0,2.6342,2.6421,2.6342,2.6342,616500.0
2006-10-20 09:30:00,3.34,3.42,3.34,3.41,544500.0,2.6421,2.7054,2.6421,2.6975,544500.0
2006-10-20 10:00:00,3.42,3.42,3.38,3.41,273000.0,2.7054,2.7054,2.6738,2.6975,273000.0
2006-10-20 10:30:00,3.41,3.42,3.39,3.4,193000.0,2.6975,2.7054,2.6817,2.6896,193000.0
2006-10-20 11:00:00,3.4,3.4,3.39,3.4,114000.0,2.6896,2.6896,2.6817,2.6896,114000.0
2006-10-20 11:30:00,3.4,3.41,3.38,3.38,146000.0,2.6896,2.6975,2.6738,2.6738,146000.0
2006-10-20 12:00:00,3.38,3.4,3.37,3.4,160500.0,2.6738,2.6896,2.6659,2.6896,160500.0
2006-10-20 12:30:00,3.4,3.4,3.39,3.4,76000.0,2.6896,2.6896,2.6817,2.6896,76000.0
2006-10-20 13:00:00,3.4,3.4,3.39,3.39,52000.0,2.6896,2.6896,2.6817,2.6817,52000.0
2006-10-20 13:30:00,3.39,3.39,3.37,3.38,74500.0,2.6817,2.6817,2.6659,2.6738,74500.0
2006-10-20 14:00:00,3.38,3.38,3.37,3.37,90000.0,2.6738,2.6738,2.6659,2.6659,90000.0
2006-10-20 14:30:00,3.37,3.39,3.37,3.38,144500.0,2.6659,2.6817,2.6659,2.6738,144500.0
2006-10-20 15:00:00,3.38,3.38,3.38,3.38,120500.0,2.6738,2.6738,2.6738,2.6738,120500.0
2006-10-20 15:30:00,3.38,3.38,3.37,3.38,890500.0,2.6738,2.6738,2.6659,2.6738,890500.0
2006-10-23 09:30:00,3.38,3.42,3.37,3.41,229500.0,2.6738,2.7054,2.6659,2.6975,229500.0
2006-10-23 10:00:00,3.41,3.45,3.41,3.45,454000.0,2.6975,2.7292,2.6975,2.7292,454000.0
2006-10-23 10:30:00,3.44,3.45,3.43,3.43,221500.0,2.7213,2.7292,2.7133,2.7133,221500.0
2006-10-23 11:00:00,3.43,3.44,3.43,3.43,94500.0,2.7133,2.7213,2.7133,2.7133,94500.0
2006-10-23 11:30:00,3.43,3.44,3.42,3.42,118500.0,2.7133,2.7213,2.7054,2.7054,118500.0
2006-10-23 12:00:00,3.42,3.43,3.42,3.42,71500.0,2.7054,2.7133,2.7054,2.7054,71500.0
2006-10-23 12:30:00,3.42,3.43,3.42,3.42,43000.0,2.7054,2.7133,2.7054,2.7054,43000.0
2006-10-23 13:00:00,3.42,3.44,3.41,3.44,241000.0,2.7054,2.7213,2.6975,2.7213,241000.0
2006-10-23 13:30:00,3.44,3.45,3.4,3.41,127500.0,2.7213,2.7292,2.6896,2.6975,127500.0
2006-10-23 14:00:00,3.41,3.41,3.39,3.39,142000.0,2.6975,2.6975,2.6817,2.6817,142000.0
2006-10-23 14:30:00,3.39,3.41,3.39,3.41,101000.0,2.6817,2.6975,2.6817,2.6975,101000.0
2006-10-23 15:00:00,3.41,3.42,3.41,3.42,143000.0,2.6975,2.7054,2.6975,2.7054,143000.0
2006-10-23 15:30:00,3.42,3.43,3.39,3.41,560500.0,2.7054,2.7133,2.6817,2.6975,560500.0
2006-10-24 09:30:00,3.44,3.44,3.35,3.36,363000.0,2.7213,2.7213,2.6501,2.658,363000.0
2006-10-24 10:00:00,3.35,3.4,3.35,3.37,195000.0,2.6501,2.6896,2.6501,2.6659,195000.0
2006-10-24 10:30:00,3.37,3.37,3.37,3.37,89000.0,2.6659,2.6659,2.6659,2.6659,89000.0
2006-10-24 11:00:00,3.37,3.38,3.35,3.36,213500.0,2.6659,2.6738,2.6501,2.658,213500.0
2006-10-24 11:30:00,3.36,3.36,3.34,3.34,96000.0,2.658,2.658,2.6421,2.6421,96000.0
2006-10-24 12:00:00,3.35,3.38,3.34,3.37,126500.0,2.6501,2.6738,2.6421,2.6659,126500.0
2006-10-24 12:30:00,3.37,3.37,3.36,3.36,133500.0,2.6659,2.6659,2.658,2.658,133500.0
2006-10-24 13:00:00,3.36,3.37,3.36,3.36,375500.0,2.658,2.6659,2.658,2.658,375500.0
2006-10-24 13:30:00,3.36,3.36,3.34,3.34,174000.0,2.658,2.658,2.6421,2.6421,174000.0
2006-10-24 14:00:00,3.34,3.35,3.33,3.33,115000.0,2.6421,2.6501,2.6342,2.6342,115000.0
2006-10-24 14:30:00,3.33,3.34,3.33,3.33,108000.0,2.6342,2.6421,2.6342,2.6342,108000.0
2006-10-24 15:00:00,3.33,3.34,3.32,3.34,200500.0,2.6342,2.6421,2.6263,2.6421,200500.0
2006-10-24 15:30:00,3.34,3.36,3.33,3.36,1206500.0,2.6421,2.658,2.6342,2.658,1206500.0
2006-10-25 09:30:00,3.31,3.33,3.28,3.29,666500.0,2.6184,2.6342,2.5947,2.6026,666500.0
2006-10-25 10:00:00,3.29,3.32,3.29,3.31,272500.0,2.6026,2.6263,2.6026,2.6184,272500.0
2006-10-25 10:30:00,3.31,3.34,3.31,3.33,165000.0,2.6184,2.6421,2.6184,2.6342,165000.0
2006-10-25 11:00:00,3.33,3.35,3.32,3.34,227500.0,2.6342,2.6501,2.6263,2.6421,227500.0
2006-10-25 11:30:00,3.34,3.34,3.34,3.34,59000.0,2.6421,2.6421,2.6421,2.6421,59000.0
2006-10-25 12:00:00,3.34,3.35,3.33,3.33,165500.0,2.6421,2.6501,2.6342,2.6342,165500.0
2006-10-25 12:30:00,3.33,3.33,3.31,3.32,113500.0,2.6342,2.6342,2.6184,2.6263,113500.0
2006-10-25 13:00:00,3.32,3.33,3.32,3.33,91000.0,2.6263,2.6342,2.6263,2.6342,91000.0
2006-10-25 13:30:00,3.33,3.33,3.33,3.33,90000.0,2.6342,2.6342,2.6342,2.6342,90000.0
2006-10-25 14:00:00,3.33,3.33,3.31,3.32,139000.0,2.6342,2.6342,2.6184,2.6263,139000.0
2006-10-25 14:30:00,3.32,3.33,3.31,3.32,151000.0,2.6263,2.6342,2.6184,2.6263,151000.0
2006-10-25 15:00:00,3.32,3.34,3.32,3.34,221500.0,2.6263,2.6421,2.6263,2.6421,221500.0
2006-10-25 15:30:00,3.34,3.34,3.32,3.34,736000.0,2.6421,2.6421,2.6263,2.6421,736000.0
2006-10-26 09:30:00,3.32,3.32,3.29,3.32,224500.0,2.6263,2.6263,2.6026,2.6263,224500.0
2006-10-26 10:00:00,3.31,3.33,3.3,3.31,130000.0,2.6184,2.6342,2.6105,2.6184,130000.0
2006-10-26 10:30:00,3.3,3.31,3.3,3.31,106500.0,2.6105,2.6184,2.6105,2.6184,106500.0
2006-10-26 11:00:00,3.31,3.32,3.31,3.31,93000.0,2.6184,2.6263,2.6184,2.6184,93000.0
2006-10-26 11:30:00,3.31,3.33,3.31,3.33,53500.0,2.6184,2.6342,2.6184,2.6342,53500.0
2006-10-26 12:00:00,3.33,3.34,3.32,3.34,208500.0,2.6342,2.6421,2.6263,2.6421,208500.0
2006-10-26 12:30:00,3.34,3.35,3.34,3.35,49500.0,2.6421,2.6501,2.6421,2.6501,49500.0
2006-10-26 13:00:00,3.36,3.38,3.35,3.38,273000.0,2.658,2.6738,2.6501,2.6738,273000.0
2006-10-26 13:30:00,3.37,3.37,3.36,3.36,340000.0,2.6659,2.6659,2.658,2.658,340000.0
2006-10-26 14:00:00,3.36,3.37,3.36,3.36,487500.0,2.658,2.6659,2.658,2.658,487500.0
2006-10-26 14:30:00,3.36,3.36,3.36,3.36,500500.0,2.658,2.658,2.658,2.658,500500.0
2006-10-26 15:00:00,3.36,3.36,3.36,3.36,314000.0,2.658,2.658,2.658,2.658,314000.0
2006-10-26 15:30:00,3.36,3.36,3.35,3.35,591000.0,2.658,2.658,2.6501,2.6501,591000.0
2006-10-27 09:30:00,3.35,3.36,3.32,3.33,473500.0,2.6501,2.658,2.6263,2.6342,473500.0
2006-10-27 10:00:00,3.33,3.33,3.32,3.33,140500.0,2.6342,2.6342,2.6263,2.6342,140500.0
2006-10-27 10:30:00,3.33,3.35,3.33,3.35,380000.0,2.6342,2.6501,2.6342,2.6501,380000.0
2006-10-27 11:00:00,3.35,3.35,3.34,3.34,273500.0,2.6501,2.6501,2.6421,2.6421,273500.0
2006-10-27 11:30:00,3.34,3.34,3.33,3.34,93500.0,2.6421,2.6421,2.6342,2.6421,93500.0
2006-10-27 12:00:00,3.34,3.34,3.34,3.34,105500.0,2.6421,2.6421,2.6421,2.6421,105500.0
2006-10-27 12:30:00,3.34,3.34,3.33,3.34,58500.0,2.6421,2.6421,2.6342,2.6421,58500.0
2006-10-27 13:00:00,3.34,3.34,3.34,3.34,81500.0,2.6421,2.6421,2.6421,2.6421,81500.0
2006-10-27 13:30:00,3.34,3.34,3.32,3.32,187500.0,2.6421,2.6421,2.6263,2.6263,187500.0
2006-10-27 14:00:00,3.33,3.33,3.32,3.32,165500.0,2.6342,2.6342,2.6263,2.6263,165500.0
2006-10-27 14:30:00,3.32,3.32,3.31,3.32,181500.0,2.6263,2.6263,2.6184,2.6263,181500.0
2006-10-27 15:00:00,3.32,3.34,3.32,3.33,179500.0,2.6263,2.6421,2.6263,2.6342,179500.0
2006-10-27 15:30:00,3.33,3.34,3.33,3.33,730500.0,2.6342,2.6421,2.6342,2.6342,730500.0
2006-10-30 09:30:00,3.35,3.35,3.3,3.31,314000.0,2.6501,2.6501,2.6105,2.6184,314000.0
2006-10-30 10:00:00,3.31,3.31,3.29,3.29,282500.0,2.6184,2.6184,2.6026,2.6026,282500.0
2006-10-30 10:30:00,3.29,3.32,3.29,3.32,193500.0,2.6026,2.6263,2.6026,2.6263,193500.0
2006-10-30 11:00:00,3.32,3.32,3.3,3.31,289000.0,2.6263,2.6263,2.6105,2.6184,289000.0
2006-10-30 11:30:00,3.31,3.32,3.31,3.31,306000.0,2.6184,2.6263,2.6184,2.6184,306000.0
2006-10-30 12:00:00,3.32,3.32,3.31,3.31,349000.0,2.6263,2.6263,2.6184,2.6184,349000.0
2006-10-30 12:30:00,3.31,3.32,3.31,3.32,104000.0,2.6184,2.6263,2.6184,2.6263,104000.0
2006-10-30 13:00:00,3.32,3.32,3.32,3.32,99500.0,2.6263,2.6263,2.6263,2.6263,99500.0
2006-10-30 13:30:00,3.32,3.33,3.31,3.33,194000.0,2.6263,2.6342,2.6184,2.6342,194000.0
2006-10-30 14:00:00,3.33,3.33,3.32,3.32,194000.0,2.6342,2.6342,2.6263,2.6263,194000.0
2006-10-30 14:30:00,3.32,3.32,3.32,3.32,290500.0,2.6263,2.6263,2.6263,2.6263,290500.0
2006-10-30 15:00:00,3.32,3.33,3.32,3.32,461000.0,2.6263,2.6342,2.6263,2.6263,461000.0
2006-10-30 15:30:00,3.32,3.33,3.32,3.32,981500.0,2.6263,2.6342,2.6263,2.6263,981500.0
2006-10-31 09:30:00,3.3,3.32,3.29,3.31,290000.0,2.6105,2.6263,2.6026,2.6184,290000.0
2006-10-31 10:00:00,3.32,3.32,3.27,3.32,329500.0,2.6263,2.6263,2.5868,2.6263,329500.0
2006-10-31 10:30:00,3.32,3.32,3.32,3.32,171000.0,2.6263,2.6263,2.6263,2.6263,171000.0
2006-10-31 11:00:00,3.32,3.32,3.3,3.31,151000.0,2.6263,2.6263,2.6105,2.6184,151000.0
2006-10-31 11:30:00,3.31,3.31,3.3,3.3,138500.0,2.6184,2.6184,2.6105,2.6105,138500.0
2006-10-31 12:00:00,3.3,3.3,3.3,3.3,296000.0,2.6105,2.6105,2.6105,2.6105,296000.0
2006-10-31 12:30:00,3.3,3.31,3.28,3.3,1564500.0,2.6105,2.6184,2.5947,2.6105,1564500.0
2006-10-31 13:00:00,3.3,3.31,3.29,3.29,233000.0,2.6105,2.6184,2.6026,2.6026,233000.0
2006-10-31 13:30:00,3.29,3.3,3.29,3.3,204500.0,2.6026,2.6105,2.6026,2.6105,204500.0
2006-10-31 14:00:00,3.3,3.3,3.29,3.3,234500.0,2.6105,2.6105,2.6026,2.6105,234500.0
2006-10-31 14:30:00,3.3,3.3,3.29,3.29,205500.0,2.6105,2.6105,2.6026,2.6026,205500.0
2006-10-31 15:00:00,3.29,3.3,3.29,3.3,283500.0,2.6026,2.6105,2.6026,2.6105,283500.0
2006-10-31 15:30:00,3.3,3.32,3.29,3.31,827500.0,2.6105,2.6263,2.6026,2.6184,827500.0
2006-11-01 09:30:00,3.3,3.3,3.27,3.27,945000.0,2.6105,2.6105,2.5868,2.5868,945000.0
2006-11-01 10:00:00,3.27,3.27,3.23,3.23,547500.0,2.5868,2.5868,2.5551,2.5551,547500.0
2006-11-01 10:30:00,3.23,3.25,3.23,3.23,737000.0,2.5551,2.571,2.5551,2.5551,737000.0
2006-11-01 11:00:00,3.23,3.24,3.22,3.23,383500.0,2.5551,2.563,2.5472,2.5551,383500.0
2006-11-01 11:30:00,3.23,3.23,3.22,3.22,597500.0,2.5551,2.5551,2.5472,2.5472,597500.0
2006-11-01 12:00:00,3.22,3.23,3.21,3.21,460000.0,2.5472,2.5551,2.5393,2.5393,460000.0
2006-11-01 12:30:00,3.21,3.22,3.21,3.22,275000.0,2.5393,2.5472,2.5393,2.5472,275000.0
2006-11-01 13:00:00,3.22,3.23,3.21,3.22,356000.0,2.5472,2.5551,2.5393,2.5472,356000.0
2006-11-01 13:30:00,3.22,3.25,3.22,3.24,337000.0,2.5472,2.571,2.5472,2.563,337000.0
2006-11-01 14:00:00,3.24,3.25,3.23,3.24,404500.0,2.563,2.571,2.5551,2.563,404500.0
2006-11-01 14:30:00,3.24,3.25,3.24,3.25,880500.0,2.563,2.571,2.563,2.571,880500.0
2006-11-01 15:00:00,3.25,3.25,3.24,3.25,975500.0,2.571,2.571,2.563,2.571,975500.0
2006-11-01 15:30:00,3.25,3.25,3.23,3.25,1218500.0,2.571,2.571,2.5551,2.571,1218500.0
2006-11-02 09:30:00,3.23,3.25,3.2,3.25,220000.0,2.5551,2.571,2.5314,2.571,220000.0
2006-11-02 10:00:00,3.25,3.25,3.25,3.25,368000.0,2.571,2.571,2.571,2.571,368000.0
2006-11-02 10:30:00,3.25,3.25,3.25,3.25,224000.0,2.571,2.571,2.571,2.571,224000.0
2006-11-02 11:00:00,3.25,3.26,3.25,3.26,605000.0,2.571,2.5789,2.571,2.5789,605000.0
2006-11-02 11:30:00,3.26,3.26,3.25,3.25,194000.0,2.5789,2.5789,2.571,2.571,194000.0
2006-11-02 12:00:00,3.25,3.26,3.25,3.25,298000.0,2.571,2.5789,2.571,2.571,298000.0
2006-11-02 12:30:00,3.26,3.26,3.25,3.26,394000.0,2.5789,2.5789,2.571,2.5789,394000.0
2006-11-02 13:00:00,3.26,3.26,3.25,3.25,333500.0,2.5789,2.5789,2.571,2.571,333500.0
2006-11-02 13:30:00,3.25,3.26,3.25,3.26,367000.0,2.571,2.5789,2.571,2.5789,367000.0
2006-11-02 14:00:00,3.26,3.27,3.25,3.26,916500.0,2.5789,2.5868,2.571,2.5789,916500.0
2006-11-02 14:30:00,3.26,3.27,3.25,3.27,840000.0,2.5789,2.5868,2.571,2.5868,840000.0
2006-11-02 15:00:00,3.27,3.27,3.26,3.26,711000.0,2.5868,2.5868,2.5789,2.5789,711000.0
2006-11-02 15:30:00,3.26,3.27,3.26,3.27,1156500.0,2.5789,2.5868,2.5789,2.5868,1156500.0
2006-11-03 09:30:00,3.28,3.3,3.26,3.26,507000.0,2.5947,2.6105,2.5789,2.5789,507000.0
2006-11-03 10:00:00,3.26,3.27,3.25,3.26,599000.0,2.5789,2.5868,2.571,2.5789,599000.0
2006-11-03 10:30:00,3.26,3.26,3.25,3.25,808000.0,2.5789,2.5789,2.571,2.571,808000.0
2006-11-03 11:00:00,3.25,3.26,3.24,3.25,215500.0,2.571,2.5789,2.563,2.571,215500.0
2006-11-03 11:30:00,3.25,3.25,3.22,3.25,594500.0,2.571,2.571,2.5472,2.571,594500.0
2006-11-03 12:00:00,3.25,3.25,3.24,3.25,421500.0,2.571,2.571,2.563,2.571,421500.0
2006-11-03 12:30:00,3.25,3.25,3.24,3.24,555000.0,2.571,2.571,2.563,2.563,555000.0
2006-11-03 13:00:00,3.24,3.25,3.24,3.25,1806000.0,2.563,2.571,2.563,2.571,1806000.0
2006-11-03 13:30:00,3.25,3.26,3.24,3.25,929500.0,2.571,2.5789,2.563,2.571,929500.0
2006-11-03 14:00:00,3.25,3.25,3.24,3.25,623000.0,2.571,2.571,2.563,2.571,623000.0
2006-11-03 14:30:00,3.25,3.25,3.24,3.24,686000.0,2.571,2.571,2.563,2.563,686000.0
2006-11-03 15:00:00,3.24,3.24,3.23,3.23,657500.0,2.563,2.563,2.5551,2.5551,657500.0
2006-11-03 15:30:00,3.23,3.24,3.22,3.22,1621500.0,2.5551,2.563,2.5472,2.5472,1621500.0
2006-11-06 09:30:00,3.23,3.23,3.14,3.15,1548500.0,2.5551,2.5551,2.4839,2.4918,1548500.0
2006-11-06 10:00:00,3.15,3.17,3.15,3.15,717000.0,2.4918,2.5077,2.4918,2.4918,717000.0
2006-11-06 10:30:00,3.15,3.17,3.15,3.16,564500.0,2.4918,2.5077,2.4918,2.4998,564500.0
2006-11-06 11:00:00,3.16,3.2,3.16,3.19,1233000.0,2.4998,2.5314,2.4998,2.5235,1233000.0
2006-11-06 11:30:00,3.19,3.22,3.19,3.21,3133000.0,2.5235,2.5472,2.5235,2.5393,3133000.0
2006-11-06 12:00:00,3.21,3.27,3.21,3.22,1398000.0,2.5393,2.5868,2.5393,2.5472,1398000.0
2006-11-06 12:30:00,3.22,3.26,3.21,3.22,1065000.0,2.5472,2.5789,2.5393,2.5472,1065000.0
2006-11-06 13:00:00,3.22,3.23,3.22,3.22,577500.0,2.5472,2.5551,2.5472,2.5472,577500.0
2006-11-06 13:30:00,3.22,3.22,3.21,3.21,566000.0,2.5472,2.5472,2.5393,2.5393,566000.0
2006-11-06 14:00:00,3.21,3.23,3.2,3.23,1123000.0,2.5393,2.5551,2.5314,2.5551,1123000.0
2006-11-06 14:30:00,3.23,3.23,3.2,3.22,1111000.0,2.5551,2.5551,2.5314,2.5472,1111000.0
2006-11-06 15:00:00,3.22,3.22,3.2,3.21,1943000.0,2.5472,2.5472,2.5314,2.5393,1943000.0
2006-11-06 15:30:00,3.21,3.26,3.2,3.26,4454000.0,2.5393,2.5789,2.5314,2.5789,4454000.0
2006-11-07 09:30:00,3.07,3.33,3.06,3.1,7073000.0,2.4286,2.6342,2.4207,2.4523,7073000.0
2006-11-07 10:00:00,3.1,3.14,3.09,3.1,2525500.0,2.4523,2.4839,2.4444,2.4523,2525500.0
2006-11-07 10:30:00,3.1,3.1,3.02,3.05,5296500.0,2.4523,2.4523,2.389,2.4127,5296500.0
2006-11-07 11:00:00,3.05,3.05,3.02,3.04,1583000.0,2.4127,2.4127,2.389,2.4048,1583000.0
2006-11-07 11:30:00,3.04,3.04,3.02,3.03,1630000.0,2.4048,2.4048,2.389,2.3969,1630000.0
2006-11-07 12:00:00,3.03,3.09,3.03,3.07,1717000.0,2.3969,2.4444,2.3969,2.4286,1717000.0
2006-11-07 12:30:00,3.07,3.09,3.06,3.06,688500.0,2.4286,2.4444,2.4207,2.4207,688500.0
2006-11-07 13:00:00,3.06,3.06,3.05,3.05,393500.0,2.4207,2.4207,2.4127,2.4127,393500.0
2006-11-07 13:30:00,3.05,3.08,3.05,3.07,650500.0,2.4127,2.4365,2.4127,2.4286,650500.0
2006-11-07 14:00:00,3.07,3.08,3.05,3.06,880000.0,2.4286,2.4365,2.4127,2.4207,880000.0
2006-11-07 14:30:00,3.06,3.07,3.06,3.06,695000.0,2.4207,2.4286,2.4207,2.4207,695000.0
2006-11-07 15:00:00,3.06,3.07,3.05,3.06,1285500.0,2.4207,2.4286,2.4127,2.4207,1285500.0
2006-11-07 15:30:00,3.06,3.08,3.05,3.07,3069000.0,2.4207,2.4365,2.4127,2.4286,3069000.0
2006-11-08 09:30:00,3.02,3.04,3.01,3.03,1349000.0,2.389,2.4048,2.3811,2.3969,1349000.0
2006-11-08 10:00:00,3.04,3.05,3.03,3.04,517500.0,2.4048,2.4127,2.3969,2.4048,517500.0
2006-11-08 10:30:00,3.04,3.04,3.03,3.03,317000.0,2.4048,2.4048,2.3969,2.3969,317000.0
2006-11-08 11:00:00,3.03,3.03,3.01,3.02,607500.0,2.3969,2.3969,2.3811,2.389,607500.0
2006-11-08 11:30:00,3.02,3.02,3.01,3.01,483000.0,2.389,2.389,2.3811,2.3811,483000.0
2006-11-08 12:00:00,3.01,3.02,3.01,3.02,368000.0,2.3811,2.389,2.3811,2.389,368000.0
2006-11-08 12:30:00,3.02,3.03,3.02,3.02,688500.0,2.389,2.3969,2.389,2.389,688500.0
2006-11-08 13:00:00,3.02,3.03,3.01,3.03,510000.0,2.389,2.3969,2.3811,2.3969,510000.0
2006-11-08 13:30:00,3.03,3.03,3.02,3.03,613500.0,2.3969,2.3969,2.389,2.3969,613500.0
2006-11-08 14:00:00,3.03,3.04,3.02,3.03,897500.0,2.3969,2.4048,2.389,2.3969,897500.0
2006-11-08 14:30:00,3.03,3.03,3.03,3.03,409000.0,2.3969,2.3969,2.3969,2.3969,409000.0
2006-11-08 15:00:00,3.03,3.03,3.02,3.02,631000.0,2.3969,2.3969,2.389,2.389,631000.0
2006-11-08 15:30:00,3.02,3.03,3.02,3.03,1746000.0,2.389,2.3969,2.389,2.3969,1746000.0
2006-11-09 09:30:00,3.04,3.08,3.01,3.08,994500.0,2.4048,2.4365,2.3811,2.4365,994500.0
2006-11-09 10:00:00,3.08,3.09,3.06,3.07,904500.0,2.4365,2.4444,2.4207,2.4286,904500.0
2006-11-09 10:30:00,3.08,3.08,3.07,3.07,309000.0,2.4365,2.4365,2.4286,2.4286,309000.0
2006-11-09 11:00:00,3.08,3.08,3.07,3.08,197000.0,2.4365,2.4365,2.4286,2.4365,197000.0
2006-11-09 11:30:00,3.08,3.09,3.05,3.06,350000.0,2.4365,2.4444,2.4127,2.4207,350000.0
2006-11-09 12:00:00,3.06,3.07,3.04,3.05,426500.0,2.4207,2.4286,2.4048,2.4127,426500.0
2006-11-09 12:30:00,3.05,3.07,3.05,3.07,177000.0,2.4127,2.4286,2.4127,2.4286,177000.0
2006-11-09 13:00:00,3.07,3.07,3.04,3.06,301000.0,2.4286,2.4286,2.4048,2.4207,301000.0
2006-11-09 13:30:00,3.05,3.07,3.04,3.05,471500.0,2.4127,2.4286,2.4048,2.4127,471500.0
2006-11-09 14:00:00,3.05,3.05,3.04,3.04,349500.0,2.4127,2.4127,2.4048,2.4048,349500.0
2006-11-09 14:30:00,3.04,3.05,3.04,3.04,468000.0,2.4048,2.4127,2.4048,2.4048,468000.0
2006-11-09 15:00:00,3.04,3.04,3.01,3.02,806500.0,2.4048,2.4048,2.3811,2.389,806500.0
2006-11-09 15:30:00,3.02,3.05,3.02,3.04,710000.0,2.389,2.4127,2.389,2.4048,710000.0
2006-11-10 09:30:00,3.05,3.06,3.02,3.03,366500.0,2.4127,2.4207,2.389,2.3969,366500.0
2006-11-10 10:00:00,3.03,3.05,3.03,3.04,347000.0,2.3969,2.4127,2.3969,2.4048,347000.0
2006-11-10 10:30:00,3.04,3.05,3.04,3.05,276000.0,2.4048,2.4127,2.4048,2.4127,276000.0
2006-11-10 11:00:00,3.05,3.09,3.05,3.08,602000.0,2.4127,2.4444,2.4127,2.4365,602000.0
2006-11-10 11:30:00,3.09,3.09,3.08,3.08,259000.0,2.4444,2.4444,2.4365,2.4365,259000.0
2006-11-10 12:00:00,3.08,3.08,3.08,3.08,99000.0,2.4365,2.4365,2.4365,2.4365,99000.0
2006-11-10 12:30:00,3.08,3.08,3.07,3.08,102500.0,2.4365,2.4365,2.4286,2.4365,102500.0
2006-11-10 13:00:00,3.08,3.08,3.07,3.08,56500.0,2.4365,2.4365,2.4286,2.4365,56500.0
2006-11-10 13:30:00,3.08,3.08,3.06,3.06,172000.0,2.4365,2.4365,2.4207,2.4207,172000.0
2006-11-10 14:00:00,3.06,3.08,3.06,3.08,105500.0,2.4207,2.4365,2.4207,2.4365,105500.0
2006-11-10 14:30:00,3.08,3.08,3.08,3.08,180500.0,2.4365,2.4365,2.4365,2.4365,180500.0
2006-11-10 15:00:00,3.08,3.09,3.08,3.08,212000.0,2.4365,2.4444,2.4365,2.4365,212000.0
2006-11-10 15:30:00,3.08,3.09,3.07,3.08,769500.0,2.4365,2.4444,2.4286,2.4365,769500.0
2006-11-13 09:30:00,3.06,3.13,3.06,3.11,547500.0,2.4207,2.476,2.4207,2.4602,547500.0
2006-11-13 10:00:00,3.11,3.15,3.11,3.13,552000.0,2.4602,2.4918,2.4602,2.476,552000.0
2006-11-13 10:30:00,3.13,3.13,3.1,3.11,355500.0,2.476,2.476,2.4523,2.4602,355500.0
2006-11-13 11:00:00,3.11,3.12,3.11,3.12,240000.0,2.4602,2.4681,2.4602,2.4681,240000.0
2006-11-13 11:30:00,3.12,3.12,3.11,3.11,281500.0,2.4681,2.4681,2.4602,2.4602,281500.0
2006-11-13 12:00:00,3.11,3.12,3.11,3.11,284500.0,2.4602,2.4681,2.4602,2.4602,284500.0
2006-11-13 12:30:00,3.11,3.12,3.1,3.11,176500.0,2.4602,2.4681,2.4523,2.4602,176500.0
2006-11-13 13:00:00,3.11,3.11,3.09,3.09,186000.0,2.4602,2.4602,2.4444,2.4444,186000.0
2006-11-13 13:30:00,3.09,3.1,3.08,3.09,147000.0,2.4444,2.4523,2.4365,2.4444,147000.0
2006-11-13 14:00:00,3.09,3.09,3.08,3.09,124500.0,2.4444,2.4444,2.4365,2.4444,124500.0
2006-11-13 14:30:00,3.09,3.09,3.09,3.09,147000.0,2.4444,2.4444,2.4444,2.4444,147000.0
2006-11-13 15:00:00,3.09,3.09,3.09,3.09,193000.0,2.4444,2.4444,2.4444,2.4444,193000.0
2006-11-13 15:30:00,3.09,3.1,3.08,3.1,567000.0,2.4444,2.4523,2.4365,2.4523,567000.0
2006-11-14 09:30:00,3.08,3.12,3.08,3.11,395500.0,2.4365,2.4681,2.4365,2.4602,395500.0
2006-11-14 10:00:00,3.11,3.12,3.11,3.11,132000.0,2.4602,2.4681,2.4602,2.4602,132000.0
2006-11-14 10:30:00,3.11,3.11,3.1,3.1,112500.0,2.4602,2.4602,2.4523,2.4523,112500.0
2006-11-14 11:00:00,3.1,3.11,3.1,3.11,98500.0,2.4523,2.4602,2.4523,2.4602,98500.0
2006-11-14 11:30:00,3.11,3.14,3.11,3.14,216500.0,2.4602,2.4839,2.4602,2.4839,216500.0
2006-11-14 12:00:00,3.14,3.15,3.14,3.15,423000.0,2.4839,2.4918,2.4839,2.4918,423000.0
2006-11-14 12:30:00,3.15,3.16,3.15,3.16,191000.0,2.4918,2.4998,2.4918,2.4998,191000.0
2006-11-14 13:00:00,3.16,3.16,3.15,3.16,176500.0,2.4998,2.4998,2.4918,2.4998,176500.0
2006-11-14 13:30:00,3.16,3.16,3.14,3.14,178500.0,2.4998,2.4998,2.4839,2.4839,178500.0
2006-11-14 14:00:00,3.14,3.14,3.13,3.13,200000.0,2.4839,2.4839,2.476,2.476,200000.0
2006-11-14 14:30:00,3.13,3.15,3.13,3.14,197500.0,2.476,2.4918,2.476,2.4839,197500.0
2006-11-14 15:00:00,3.14,3.15,3.14,3.14,236000.0,2.4839,2.4918,2.4839,2.4839,236000.0
2006-11-14 15:30:00,3.14,3.15,3.12,3.14,873000.0,2.4839,2.4918,2.4681,2.4839,873000.0
2006-11-15 09:30:00,3.14,3.17,3.12,3.17,328000.0,2.4839,2.5077,2.4681,2.5077,328000.0
2006-11-15 10:00:00,3.17,3.17,3.17,3.17,316000.0,2.5077,2.5077,2.5077,2.5077,316000.0
2006-11-15 10:30:00,3.17,3.19,3.17,3.19,477000.0,2.5077,2.5235,2.5077,2.5235,477000.0
2006-11-15 11:00:00,3.19,3.24,3.19,3.24,884500.0,2.5235,2.563,2.5235,2.563,884500.0
2006-11-15 11:30:00,3.24,3.24,3.22,3.22,436500.0,2.563,2.563,2.5472,2.5472,436500.0
2006-11-15 12:00:00,3.22,3.24,3.22,3.23,510500.0,2.5472,2.563,2.5472,2.5551,510500.0
2006-11-15 12:30:00,3.23,3.24,3.23,3.23,412000.0,2.5551,2.563,2.5551,2.5551,412000.0
2006-11-15 13:00:00,3.23,3.23,3.21,3.23,331500.0,2.5551,2.5551,2.5393,2.5551,331500.0
2006-11-15 13:30:00,3.23,3.23,3.21,3.22,265000.0,2.5551,2.5551,2.5393,2.5472,265000.0
2006-11-15 14:00:00,3.22,3.23,3.22,3.22,101000.0,2.5472,2.5551,2.5472,2.5472,101000.0
2006-11-15 14:30:00,3.22,3.22,3.2,3.2,172500.0,2.5472,2.5472,2.5314,2.5314,172500.0
2006-11-15 15:00:00,3.2,3.21,3.2,3.21,201000.0,2.5314,2.5393,2.5314,2.5393,201000.0
2006-11-15 15:30:00,3.21,3.21,3.17,3.18,992500.0,2.5393,2.5393,2.5077,2.5156,992500.0
2006-11-16 09:30:00,3.2,3.24,3.2,3.23,561000.0,2.5314,2.563,2.5314,2.5551,561000.0
2006-11-16 10:00:00,3.23,3.23,3.22,3.22,165000.0,2.5551,2.5551,2.5472,2.5472,165000.0
2006-11-16 10:30:00,3.22,3.22,3.2,3.2,217500.0,2.5472,2.5472,2.5314,2.5314,217500.0
2006-11-16 11:00:00,3.2,3.2,3.2,3.2,92500.0,2.5314,2.5314,2.5314,2.5314,92500.0
2006-11-16 11:30:00,3.2,3.21,3.2,3.2,169000.0,2.5314,2.5393,2.5314,2.5314,169000.0
2006-11-16 12:00:00,3.2,3.21,3.2,3.2,489500.0,2.5314,2.5393,2.5314,2.5314,489500.0
2006-11-16 12:30:00,3.2,3.2,3.2,3.2,543000.0,2.5314,2.5314,2.5314,2.5314,543000.0
2006-11-16 13:00:00,3.2,3.2,3.2,3.2,221000.0,2.5314,2.5314,2.5314,2.5314,221000.0
2006-11-16 13:30:00,3.2,3.2,3.2,3.2,385500.0,2.5314,2.5314,2.5314,2.5314,385500.0
2006-11-16 14:00:00,3.2,3.2,3.19,3.19,284000.0,2.5314,2.5314,2.5235,2.5235,284000.0
2006-11-16 14:30:00,3.19,3.19,3.19,3.19,365500.0,2.5235,2.5235,2.5235,2.5235,365500.0
2006-11-16 15:00:00,3.19,3.19,3.19,3.19,427000.0,2.5235,2.5235,2.5235,2.5235,427000.0
2006-11-16 15:30:00,3.19,3.22,3.18,3.2,1801500.0,2.5235,2.5472,2.5156,2.5314,1801500.0
2006-11-17 09:30:00,3.18,3.23,3.18,3.23,367000.0,2.5156,2.5551,2.5156,2.5551,367000.0
2006-11-17 10:00:00,3.23,3.26,3.23,3.26,490000.0,2.5551,2.5789,2.5551,2.5789,490000.0
2006-11-17 10:30:00,3.26,3.28,3.26,3.28,785000.0,2.5789,2.5947,2.5789,2.5947,785000.0
2006-11-17 11:00:00,3.28,3.3,3.27,3.27,1506500.0,2.5947,2.6105,2.5868,2.5868,1506500.0
2006-11-17 11:30:00,3.27,3.27,3.23,3.24,1691000.0,2.5868,2.5868,2.5551,2.563,1691000.0
2006-11-17 12:00:00,3.24,3.28,3.24,3.25,782000.0,2.563,2.5947,2.563,2.571,782000.0
2006-11-17 12:30:00,3.25,3.25,3.25,3.25,180500.0,2.571,2.571,2.571,2.571,180500.0
2006-11-17 13:00:00,3.25,3.25,3.25,3.25,227500.0,2.571,2.571,2.571,2.571,227500.0
2006-11-17 13:30:00,3.25,3.25,3.25,3.25,155500.0,2.571,2.571,2.571,2.571,155500.0
2006-11-17 14:00:00,3.25,3.25,3.24,3.25,298000.0,2.571,2.571,2.563,2.571,298000.0
2006-11-17 14:30:00,3.25,3.26,3.25,3.25,458500.0,2.571,2.5789,2.571,2.571,458500.0
2006-11-17 15:00:00,3.25,3.25,3.24,3.24,201000.0,2.571,2.571,2.563,2.563,201000.0
2006-11-17 15:30:00,3.24,3.24,3.21,3.23,762000.0,2.563,2.563,2.5393,2.5551,762000.0
2006-11-20 09:30:00,3.2,3.25,3.2,3.25,576500.0,2.5314,2.571,2.5314,2.571,576500.0
2006-11-20 10:00:00,3.25,3.27,3.24,3.26,609500.0,2.571,2.5868,2.563,2.5789,609500.0
2006-11-20 10:30:00,3.26,3.28,3.26,3.26,1565000.0,2.5789,2.5947,2.5789,2.5789,1565000.0
2006-11-20 11:00:00,3.26,3.28,3.26,3.27,653000.0,2.5789,2.5947,2.5789,2.5868,653000.0
2006-11-20 11:30:00,3.27,3.3,3.27,3.29,624000.0,2.5868,2.6105,2.5868,2.6026,624000.0
2006-11-20 12:00:00,3.29,3.32,3.28,3.31,860500.0,2.6026,2.6263,2.5947,2.6184,860500.0
2006-11-20 12:30:00,3.31,3.31,3.3,3.31,147500.0,2.6184,2.6184,2.6105,2.6184,147500.0
2006-11-20 13:00:00,3.31,3.35,3.31,3.34,750000.0,2.6184,2.6501,2.6184,2.6421,750000.0
2006-11-20 13:30:00,3.34,3.45,3.34,3.45,1759500.0,2.6421,2.7292,2.6421,2.7292,1759500.0
2006-11-20 14:00:00,3.44,3.45,3.36,3.36,1822500.0,2.7213,2.7292,2.658,2.658,1822500.0
2006-11-20 14:30:00,3.36,3.38,3.36,3.37,392500.0,2.658,2.6738,2.658,2.6659,392500.0
2006-11-20 15:00:00,3.37,3.4,3.37,3.37,417000.0,2.6659,2.6896,2.6659,2.6659,417000.0
2006-11-20 15:30:00,3.37,3.39,3.34,3.37,2053000.0,2.6659,2.6817,2.6421,2.6659,2053000.0
2006-11-21 09:30:00,3.37,3.44,3.36,3.44,985000.0,2.6659,2.7213,2.658,2.7213,985000.0
2006-11-21 10:00:00,3.44,3.49,3.44,3.48,2044000.0,2.7213,2.7608,2.7213,2.7529,2044000.0
2006-11-21 10:30:00,3.48,3.54,3.48,3.52,1827000.0,2.7529,2.8004,2.7529,2.7845,1827000.0
2006-11-21 11:00:00,3.52,3.55,3.52,3.55,1177000.0,2.7845,2.8083,2.7845,2.8083,1177000.0
2006-11-21 11:30:00,3.55,3.56,3.54,3.56,928500.0,2.8083,2.8162,2.8004,2.8162,928500.0
2006-11-21 12:00:00,3.56,3.57,3.54,3.57,818500.0,2.8162,2.8241,2.8004,2.8241,818500.0
2006-11-21 12:30:00,3.56,3.66,3.56,3.66,1636000.0,2.8162,2.8953,2.8162,2.8953,1636000.0
2006-11-21 13:00:00,3.65,3.67,3.62,3.62,1754000.0,2.8874,2.9032,2.8636,2.8636,1754000.0
2006-11-21 13:30:00,3.62,3.63,3.6,3.6,966500.0,2.8636,2.8716,2.8478,2.8478,966500.0
2006-11-21 14:00:00,3.6,3.6,3.57,3.59,1208500.0,2.8478,2.8478,2.8241,2.8399,1208500.0
2006-11-21 14:30:00,3.59,3.59,3.58,3.58,456000.0,2.8399,2.8399,2.832,2.832,456000.0
2006-11-21 15:00:00,3.58,3.59,3.57,3.59,772500.0,2.832,2.8399,2.8241,2.8399,772500.0
2006-11-21 15:30:00,3.59,3.63,3.55,3.57,2718500.0,2.8399,2.8716,2.8083,2.8241,2718500.0
2006-11-22 09:30:00,3.58,3.62,3.56,3.61,1359500.0,2.832,2.8636,2.8162,2.8557,1359500.0
2006-11-22 10:00:00,3.61,3.62,3.58,3.59,503500.0,2.8557,2.8636,2.832,2.8399,503500.0
2006-11-22 10:30:00,3.59,3.6,3.59,3.59,203000.0,2.8399,2.8478,2.8399,2.8399,203000.0
2006-11-22 11:00:00,3.59,3.6,3.59,3.59,259500.0,2.8399,2.8478,2.8399,2.8399,259500.0
2006-11-22 11:30:00,3.59,3.6,3.59,3.59,177500.0,2.8399,2.8478,2.8399,2.8399,177500.0
2006-11-22 12:00:00,3.59,3.59,3.56,3.58,203000.0,2.8399,2.8399,2.8162,2.832,203000.0
2006-11-22 12:30:00,3.58,3.58,3.57,3.58,77500.0,2.832,2.832,2.8241,2.832,77500.0
2006-11-22 13:00:00,3.58,3.59,3.57,3.58,205500.0,2.832,2.8399,2.8241,2.832,205500.0
2006-11-22 13:30:00,3.58,3.58,3.57,3.57,81500.0,2.832,2.832,2.8241,2.8241,81500.0
2006-11-22 14:00:00,3.57,3.58,3.57,3.57,118000.0,2.8241,2.832,2.8241,2.8241,118000.0
2006-11-22 14:30:00,3.58,3.6,3.57,3.58,270000.0,2.832,2.8478,2.8241,2.832,270000.0
2006-11-22 15:00:00,3.58,3.6,3.58,3.6,211000.0,2.832,2.8478,2.832,2.8478,211000.0
2006-11-22 15:30:00,3.59,3.6,3.57,3.6,582500.0,2.8399,2.8478,2.8241,2.8478,582500.0
2006-11-24 09:30:00,3.56,3.61,3.56,3.61,724000.0,2.8162,2.8557,2.8162,2.8557,724000.0
2006-11-24 10:00:00,3.61,3.64,3.6,3.63,651500.0,2.8557,2.8795,2.8478,2.8716,651500.0
2006-11-24 10:30:00,3.63,3.64,3.62,3.63,329500.0,2.8716,2.8795,2.8636,2.8716,329500.0
2006-11-24 11:00:00,3.63,3.64,3.63,3.64,293000.0,2.8716,2.8795,2.8716,2.8795,293000.0
2006-11-24 11:30:00,3.64,3.65,3.64,3.64,496500.0,2.8795,2.8874,2.8795,2.8795,496500.0
2006-11-24 12:00:00,3.64,3.67,3.64,3.64,506000.0,2.8795,2.9032,2.8795,2.8795,506000.0
2006-11-24 12:30:00,3.64,3.67,3.62,3.63,754500.0,2.8795,2.9032,2.8636,2.8716,754500.0
2006-11-27 09:30:00,3.68,3.74,3.65,3.68,2163500.0,2.9111,2.9586,2.8874,2.9111,2163500.0
2006-11-27 10:00:00,3.68,3.74,3.67,3.73,652500.0,2.9111,2.9586,2.9032,2.9507,652500.0
2006-11-27 10:30:00,3.73,3.73,3.68,3.71,587500.0,2.9507,2.9507,2.9111,2.9348,587500.0
2006-11-27 11:00:00,3.71,3.71,3.67,3.67,634500.0,2.9348,2.9348,2.9032,2.9032,634500.0
2006-11-27 11:30:00,3.68,3.69,3.66,3.68,786500.0,2.9111,2.919,2.8953,2.9111,786500.0
2006-11-27 12:00:00,3.69,3.7,3.68,3.7,418500.0,2.919,2.9269,2.9111,2.9269,418500.0
2006-11-27 12:30:00,3.7,3.7,3.66,3.66,690000.0,2.9269,2.9269,2.8953,2.8953,690000.0
2006-11-27 13:00:00,3.66,3.66,3.6,3.6,804000.0,2.8953,2.8953,2.8478,2.8478,804000.0
2006-11-27 13:30:00,3.6,3.63,3.6,3.61,409500.0,2.8478,2.8716,2.8478,2.8557,409500.0
2006-11-27 14:00:00,3.61,3.66,3.61,3.62,779500.0,2.8557,2.8953,2.8557,2.8636,779500.0
2006-11-27 14:30:00,3.62,3.63,3.61,3.61,347500.0,2.8636,2.8716,2.8557,2.8557,347500.0
2006-11-27 15:00:00,3.61,3.61,3.58,3.58,870000.0,2.8557,2.8557,2.832,2.832,870000.0
2006-11-27 15:30:00,3.58,3.59,3.56,3.59,1475500.0,2.832,2.8399,2.8162,2.8399,1475500.0
2006-11-28 09:30:00,3.57,3.6,3.46,3.51,1585000.0,2.8241,2.8478,2.7371,2.7766,1585000.0
2006-11-28 10:00:00,3.51,3.56,3.49,3.56,480000.0,2.7766,2.8162,2.7608,2.8162,480000.0
2006-11-28 10:30:00,3.56,3.58,3.54,3.54,261500.0,2.8162,2.832,2.8004,2.8004,261500.0
2006-11-28 11:00:00,3.54,3.54,3.52,3.54,346500.0,2.8004,2.8004,2.7845,2.8004,346500.0
2006-11-28 11:30:00,3.54,3.58,3.54,3.56,342500.0,2.8004,2.832,2.8004,2.8162,342500.0
2006-11-28 12:00:00,3.56,3.58,3.56,3.58,216000.0,2.8162,2.832,2.8162,2.832,216000.0
2006-11-28 12:30:00,3.58,3.59,3.57,3.59,262500.0,2.832,2.8399,2.8241,2.8399,262500.0
2006-11-28 13:00:00,3.59,3.59,3.57,3.57,264000.0,2.8399,2.8399,2.8241,2.8241,264000.0
2006-11-28 13:30:00,3.57,3.58,3.56,3.57,174500.0,2.8241,2.832,2.8162,2.8241,174500.0
2006-11-28 14:00:00,3.57,3.57,3.56,3.57,195000.0,2.8241,2.8241,2.8162,2.8241,195000.0
2006-11-28 14:30:00,3.57,3.58,3.57,3.58,156000.0,2.8241,2.832,2.8241,2.832,156000.0
2006-11-28 15:00:00,3.58,3.58,3.57,3.58,308500.0,2.832,2.832,2.8241,2.832,308500.0
2006-11-28 15:30:00,3.58,3.59,3.57,3.58,1192000.0,2.832,2.8399,2.8241,2.832,1192000.0
2006-11-29 09:30:00,3.6,3.64,3.58,3.6,782500.0,2.8478,2.8795,2.832,2.8478,782500.0
2006-11-29 10:00:00,3.6,3.61,3.59,3.61,428500.0,2.8478,2.8557,2.8399,2.8557,428500.0
2006-11-29 10:30:00,3.61,3.62,3.61,3.62,361000.0,2.8557,2.8636,2.8557,2.8636,361000.0
2006-11-29 11:00:00,3.62,3.65,3.62,3.63,427000.0,2.8636,2.8874,2.8636,2.8716,427000.0
2006-11-29 11:30:00,3.63,3.63,3.63,3.63,197500.0,2.8716,2.8716,2.8716,2.8716,197500.0
2006-11-29 12:00:00,3.63,3.64,3.63,3.63,128500.0,2.8716,2.8795,2.8716,2.8716,128500.0
2006-11-29 12:30:00,3.63,3.65,3.62,3.64,374500.0,2.8716,2.8874,2.8636,2.8795,374500.0
2006-11-29 13:00:00,3.64,3.64,3.62,3.63,485500.0,2.8795,2.8795,2.8636,2.8716,485500.0
2006-11-29 13:30:00,3.63,3.63,3.61,3.63,475500.0,2.8716,2.8716,2.8557,2.8716,475500.0
2006-11-29 14:00:00,3.63,3.64,3.61,3.63,212000.0,2.8716,2.8795,2.8557,2.8716,212000.0
2006-11-29 14:30:00,3.63,3.64,3.62,3.64,277000.0,2.8716,2.8795,2.8636,2.8795,277000.0
2006-11-29 15:00:00,3.64,3.65,3.63,3.64,229500.0,2.8795,2.8874,2.8716,2.8795,229500.0
2006-11-29 15:30:00,3.64,3.65,3.61,3.65,1278500.0,2.8795,2.8874,2.8557,2.8874,1278500.0
2006-11-30 09:30:00,3.63,3.66,3.61,3.62,382500.0,2.8716,2.8953,2.8557,2.8636,382500.0
2006-11-30 10:00:00,3.63,3.65,3.62,3.64,2219500.0,2.8716,2.8874,2.8636,2.8795,2219500.0
2006-11-30 10:30:00,3.64,3.7,3.64,3.68,2016000.0,2.8795,2.9269,2.8795,2.9111,2016000.0
2006-11-30 11:00:00,3.69,3.69,3.65,3.66,724500.0,2.919,2.919,2.8874,2.8953,724500.0
2006-11-30 11:30:00,3.66,3.67,3.64,3.65,636500.0,2.8953,2.9032,2.8795,2.8874,636500.0
2006-11-30 12:00:00,3.65,3.67,3.65,3.67,103500.0,2.8874,2.9032,2.8874,2.9032,103500.0
2006-11-30 12:30:00,3.67,3.69,3.67,3.67,385000.0,2.9032,2.919,2.9032,2.9032,385000.0
2006-11-30 13:00:00,3.67,3.68,3.66,3.68,276500.0,2.9032,2.9111,2.8953,2.9111,276500.0
2006-11-30 13:30:00,3.68,3.69,3.68,3.68,257500.0,2.9111,2.919,2.9111,2.9111,257500.0
2006-11-30 14:00:00,3.69,3.69,3.68,3.68,545500.0,2.919,2.919,2.9111,2.9111,545500.0
2006-11-30 14:30:00,3.68,3.69,3.68,3.68,425500.0,2.9111,2.919,2.9111,2.9111,425500.0
2006-11-30 15:00:00,3.68,3.69,3.66,3.68,381500.0,2.9111,2.919,2.8953,2.9111,381500.0
2006-11-30 15:30:00,3.68,3.7,3.66,3.68,1712000.0,2.9111,2.9269,2.8953,2.9111,1712000.0
2006-12-01 09:30:00,3.7,3.71,3.67,3.69,955000.0,2.9269,2.9348,2.9032,2.919,955000.0
2006-12-01 10:00:00,3.69,3.69,3.64,3.67,704000.0,2.919,2.919,2.8795,2.9032,704000.0
2006-12-01 10:30:00,3.66,3.68,3.66,3.67,1389000.0,2.8953,2.9111,2.8953,2.9032,1389000.0
2006-12-01 11:00:00,3.68,3.69,3.67,3.68,291500.0,2.9111,2.919,2.9032,2.9111,291500.0
2006-12-01 11:30:00,3.68,3.72,3.68,3.71,1102000.0,2.9111,2.9428,2.9111,2.9348,1102000.0
2006-12-01 12:00:00,3.71,3.75,3.71,3.74,930000.0,2.9348,2.9665,2.9348,2.9586,930000.0
2006-12-01 12:30:00,3.74,3.75,3.73,3.74,248000.0,2.9586,2.9665,2.9507,2.9586,248000.0
2006-12-01 13:00:00,3.74,3.74,3.71,3.71,363500.0,2.9586,2.9586,2.9348,2.9348,363500.0
2006-12-01 13:30:00,3.71,3.72,3.68,3.69,1142000.0,2.9348,2.9428,2.9111,2.919,1142000.0
2006-12-01 14:00:00,3.69,3.7,3.68,3.69,274000.0,2.919,2.9269,2.9111,2.919,274000.0
2006-12-01 14:30:00,3.7,3.7,3.69,3.69,393500.0,2.9269,2.9269,2.919,2.919,393500.0
2006-12-01 15:00:00,3.69,3.72,3.68,3.71,414500.0,2.919,2.9428,2.9111,2.9348,414500.0
2006-12-01 15:30:00,3.71,3.73,3.7,3.72,1114000.0,2.9348,2.9507,2.9269,2.9428,1114000.0
2006-12-04 09:30:00,3.74,3.74,3.65,3.74,585500.0,2.9586,2.9586,2.8874,2.9586,585500.0
2006-12-04 10:00:00,3.74,3.76,3.74,3.74,701000.0,2.9586,2.9744,2.9586,2.9586,701000.0
2006-12-04 10:30:00,3.74,3.75,3.74,3.75,155000.0,2.9586,2.9665,2.9586,2.9665,155000.0
2006-12-04 11:00:00,3.75,3.79,3.75,3.79,1219000.0,2.9665,2.9981,2.9665,2.9981,1219000.0
2006-12-04 11:30:00,3.78,3.79,3.76,3.76,297000.0,2.9902,2.9981,2.9744,2.9744,297000.0
2006-12-04 12:00:00,3.76,3.77,3.75,3.76,188000.0,2.9744,2.9823,2.9665,2.9744,188000.0
2006-12-04 12:30:00,3.76,3.76,3.75,3.76,187000.0,2.9744,2.9744,2.9665,2.9744,187000.0
2006-12-04 13:00:00,3.76,3.79,3.76,3.78,352000.0,2.9744,2.9981,2.9744,2.9902,352000.0
2006-12-04 13:30:00,3.78,3.79,3.78,3.78,242000.0,2.9902,2.9981,2.9902,2.9902,242000.0
2006-12-04 14:00:00,3.79,3.79,3.77,3.77,184000.0,2.9981,2.9981,2.9823,2.9823,184000.0
2006-12-04 14:30:00,3.77,3.78,3.77,3.77,231000.0,2.9823,2.9902,2.9823,2.9823,231000.0
2006-12-04 15:00:00,3.77,3.77,3.76,3.76,381500.0,2.9823,2.9823,2.9744,2.9744,381500.0
2006-12-04 15:30:00,3.76,3.76,3.74,3.74,1488500.0,2.9744,2.9744,2.9586,2.9586,1488500.0
2006-12-05 09:30:00,3.77,3.78,3.71,3.72,425500.0,2.9823,2.9902,2.9348,2.9428,425500.0
2006-12-05 10:00:00,3.72,3.77,3.72,3.75,556000.0,2.9428,2.9823,2.9428,2.9665,556000.0
2006-12-05 10:30:00,3.76,3.76,3.74,3.76,174500.0,2.9744,2.9744,2.9586,2.9744,174500.0
2006-12-05 11:00:00,3.76,3.77,3.74,3.77,298500.0,2.9744,2.9823,2.9586,2.9823,298500.0
2006-12-05 11:30:00,3.77,3.77,3.75,3.75,127000.0,2.9823,2.9823,2.9665,2.9665,127000.0
2006-12-05 12:00:00,3.75,3.77,3.75,3.75,395500.0,2.9665,2.9823,2.9665,2.9665,395500.0
2006-12-05 12:30:00,3.76,3.76,3.74,3.75,297000.0,2.9744,2.9744,2.9586,2.9665,297000.0
2006-12-05 13:00:00,3.75,3.75,3.73,3.75,540000.0,2.9665,2.9665,2.9507,2.9665,540000.0
2006-12-05 13:30:00,3.75,3.75,3.75,3.75,248500.0,2.9665,2.9665,2.9665,2.9665,248500.0
2006-12-05 14:00:00,3.75,3.75,3.73,3.75,370500.0,2.9665,2.9665,2.9507,2.9665,370500.0
2006-12-05 14:30:00,3.74,3.75,3.74,3.74,127500.0,2.9586,2.9665,2.9586,2.9586,127500.0
2006-12-05 15:00:00,3.74,3.74,3.73,3.74,222500.0,2.9586,2.9586,2.9507,2.9586,222500.0
2006-12-05 15:30:00,3.73,3.74,3.73,3.74,913000.0,2.9507,2.9586,2.9507,2.9586,913000.0
2006-12-06 09:30:00,3.76,3.76,3.72,3.73,221000.0,2.9744,2.9744,2.9428,2.9507,221000.0
2006-12-06 10:00:00,3.73,3.75,3.72,3.74,396000.0,2.9507,2.9665,2.9428,2.9586,396000.0
2006-12-06 10:30:00,3.74,3.74,3.73,3.74,321500.0,2.9586,2.9586,2.9507,2.9586,321500.0
2006-12-06 11:00:00,3.74,3.74,3.73,3.73,154500.0,2.9586,2.9586,2.9507,2.9507,154500.0
2006-12-06 11:30:00,3.73,3.73,3.73,3.73,67500.0,2.9507,2.9507,2.9507,2.9507,67500.0
2006-12-06 12:00:00,3.73,3.73,3.72,3.72,97500.0,2.9507,2.9507,2.9428,2.9428,97500.0
2006-12-06 12:30:00,3.73,3.73,3.72,3.73,118500.0,2.9507,2.9507,2.9428,2.9507,118500.0
2006-12-06 13:00:00,3.73,3.73,3.72,3.72,166500.0,2.9507,2.9507,2.9428,2.9428,166500.0
2006-12-06 13:30:00,3.72,3.73,3.72,3.72,275500.0,2.9428,2.9507,2.9428,2.9428,275500.0
2006-12-06 14:00:00,3.72,3.73,3.71,3.72,110500.0,2.9428,2.9507,2.9348,2.9428,110500.0
2006-12-06 14:30:00,3.72,3.72,3.72,3.72,72000.0,2.9428,2.9428,2.9428,2.9428,72000.0
2006-12-06 15:00:00,3.72,3.72,3.7,3.71,315500.0,2.9428,2.9428,2.9269,2.9348,315500.0
2006-12-06 15:30:00,3.71,3.71,3.68,3.69,1006000.0,2.9348,2.9348,2.9111,2.919,1006000.0
2006-12-07 09:30:00,3.66,3.74,3.66,3.69,691500.0,2.8953,2.9586,2.8953,2.919,691500.0
2006-12-07 10:00:00,3.68,3.71,3.67,3.71,371500.0,2.9111,2.9348,2.9032,2.9348,371500.0
2006-12-07 10:30:00,3.71,3.71,3.68,3.69,84000.0,2.9348,2.9348,2.9111,2.919,84000.0
2006-12-07 11:00:00,3.68,3.7,3.68,3.7,49000.0,2.9111,2.9269,2.9111,2.9269,49000.0
2006-12-07 11:30:00,3.7,3.71,3.69,3.71,102500.0,2.9269,2.9348,2.919,2.9348,102500.0
2006-12-07 12:00:00,3.71,3.71,3.69,3.7,181000.0,2.9348,2.9348,2.919,2.9269,181000.0
2006-12-07 12:30:00,3.7,3.71,3.7,3.71,112500.0,2.9269,2.9348,2.9269,2.9348,112500.0
2006-12-07 13:00:00,3.71,3.71,3.7,3.7,127000.0,2.9348,2.9348,2.9269,2.9269,127000.0
2006-12-07 13:30:00,3.7,3.71,3.69,3.71,364000.0,2.9269,2.9348,2.919,2.9348,364000.0
2006-12-07 14:00:00,3.71,3.72,3.7,3.71,202000.0,2.9348,2.9428,2.9269,2.9348,202000.0
2006-12-07 14:30:00,3.71,3.72,3.71,3.72,171000.0,2.9348,2.9428,2.9348,2.9428,171000.0
2006-12-07 15:00:00,3.72,3.72,3.7,3.7,304500.0,2.9428,2.9428,2.9269,2.9269,304500.0
2006-12-07 15:30:00,3.7,3.7,3.69,3.69,468500.0,2.9269,2.9269,2.919,2.919,468500.0
2006-12-08 09:30:00,3.7,3.7,3.67,3.68,185500.0,2.9269,2.9269,2.9032,2.9111,185500.0
2006-12-08 10:00:00,3.67,3.67,3.66,3.67,257500.0,2.9032,2.9032,2.8953,2.9032,257500.0
2006-12-08 10:30:00,3.67,3.69,3.67,3.68,138000.0,2.9032,2.919,2.9032,2.9111,138000.0
2006-12-08 11:00:00,3.68,3.69,3.68,3.68,189500.0,2.9111,2.919,2.9111,2.9111,189500.0
2006-12-08 11:30:00,3.69,3.69,3.66,3.67,270500.0,2.919,2.919,2.8953,2.9032,270500.0
2006-12-08 12:00:00,3.67,3.68,3.67,3.68,204000.0,2.9032,2.9111,2.9032,2.9111,204000.0
2006-12-08 12:30:00,3.68,3.68,3.67,3.67,132000.0,2.9111,2.9111,2.9032,2.9032,132000.0
2006-12-08 13:00:00,3.68,3.68,3.67,3.67,158000.0,2.9111,2.9111,2.9032,2.9032,158000.0
2006-12-08 13:30:00,3.67,3.68,3.67,3.68,278000.0,2.9032,2.9111,2.9032,2.9111,278000.0
2006-12-08 14:00:00,3.68,3.68,3.67,3.67,88000.0,2.9111,2.9111,2.9032,2.9032,88000.0
2006-12-08 14:30:00,3.67,3.68,3.67,3.67,93000.0,2.9032,2.9111,2.9032,2.9032,93000.0
2006-12-08 15:00:00,3.67,3.68,3.66,3.67,239500.0,2.9032,2.9111,2.8953,2.9032,239500.0
2006-12-08 15:30:00,3.67,3.68,3.66,3.67,583500.0,2.9032,2.9111,2.8953,2.9032,583500.0
2006-12-11 09:30:00,3.66,3.68,3.65,3.67,195500.0,2.8953,2.9111,2.8874,2.9032,195500.0
2006-12-11 10:00:00,3.67,3.68,3.67,3.68,106000.0,2.9032,2.9111,2.9032,2.9111,106000.0
2006-12-11 10:30:00,3.68,3.68,3.67,3.68,232500.0,2.9111,2.9111,2.9032,2.9111,232500.0
2006-12-11 11:00:00,3.67,3.68,3.67,3.67,126000.0,2.9032,2.9111,2.9032,2.9032,126000.0
2006-12-11 11:30:00,3.67,3.67,3.66,3.67,245000.0,2.9032,2.9032,2.8953,2.9032,245000.0
2006-12-11 12:00:00,3.67,3.67,3.66,3.67,157500.0,2.9032,2.9032,2.8953,2.9032,157500.0
2006-12-11 12:30:00,3.67,3.67,3.66,3.67,82500.0,2.9032,2.9032,2.8953,2.9032,82500.0
2006-12-11 13:00:00,3.67,3.67,3.66,3.67,45000.0,2.9032,2.9032,2.8953,2.9032,45000.0
2006-12-11 13:30:00,3.67,3.67,3.66,3.67,55500.0,2.9032,2.9032,2.8953,2.9032,55500.0
2006-12-11 14:00:00,3.67,3.67,3.66,3.67,196000.0,2.9032,2.9032,2.8953,2.9032,196000.0
2006-12-11 14:30:00,3.66,3.67,3.66,3.67,128500.0,2.8953,2.9032,2.8953,2.9032,128500.0
2006-12-11 15:00:00,3.67,3.67,3.66,3.67,111000.0,2.9032,2.9032,2.8953,2.9032,111000.0
2006-12-11 15:30:00,3.66,3.67,3.64,3.64,588000.0,2.8953,2.9032,2.8795,2.8795,588000.0
2006-12-12 09:30:00,3.66,3.66,3.57,3.59,585000.0,2.8953,2.8953,2.8241,2.8399,585000.0
2006-12-12 10:00:00,3.6,3.6,3.59,3.6,155500.0,2.8478,2.8478,2.8399,2.8478,155500.0
2006-12-12 10:30:00,3.6,3.61,3.58,3.58,280000.0,2.8478,2.8557,2.832,2.832,280000.0
2006-12-12 11:00:00,3.59,3.6,3.58,3.6,117500.0,2.8399,2.8478,2.832,2.8478,117500.0
2006-12-12 11:30:00,3.6,3.6,3.59,3.59,92500.0,2.8478,2.8478,2.8399,2.8399,92500.0
2006-12-12 12:00:00,3.59,3.6,3.59,3.59,127500.0,2.8399,2.8478,2.8399,2.8399,127500.0
2006-12-12 12:30:00,3.59,3.6,3.59,3.59,102000.0,2.8399,2.8478,2.8399,2.8399,102000.0
2006-12-12 13:00:00,3.59,3.59,3.59,3.59,37500.0,2.8399,2.8399,2.8399,2.8399,37500.0
2006-12-12 13:30:00,3.59,3.59,3.59,3.59,81500.0,2.8399,2.8399,2.8399,2.8399,81500.0
2006-12-12 14:00:00,3.59,3.61,3.59,3.61,242500.0,2.8399,2.8557,2.8399,2.8557,242500.0
2006-12-12 14:30:00,3.61,3.62,3.59,3.59,172500.0,2.8557,2.8636,2.8399,2.8399,172500.0
2006-12-12 15:00:00,3.59,3.6,3.59,3.6,195500.0,2.8399,2.8478,2.8399,2.8478,195500.0
2006-12-12 15:30:00,3.6,3.62,3.6,3.61,1065000.0,2.8478,2.8636,2.8478,2.8557,1065000.0
2006-12-13 09:30:00,3.61,3.61,3.59,3.6,244500.0,2.8557,2.8557,2.8399,2.8478,244500.0
2006-12-13 10:00:00,3.6,3.6,3.56,3.57,277500.0,2.8478,2.8478,2.8162,2.8241,277500.0
2006-12-13 10:30:00,3.57,3.57,3.56,3.56,134000.0,2.8241,2.8241,2.8162,2.8162,134000.0
2006-12-13 11:00:00,3.56,3.57,3.54,3.56,374500.0,2.8162,2.8241,2.8004,2.8162,374500.0
2006-12-13 11:30:00,3.56,3.56,3.56,3.56,96500.0,2.8162,2.8162,2.8162,2.8162,96500.0
2006-12-13 12:00:00,3.56,3.56,3.54,3.54,261500.0,2.8162,2.8162,2.8004,2.8004,261500.0
2006-12-13 12:30:00,3.54,3.55,3.54,3.55,275000.0,2.8004,2.8083,2.8004,2.8083,275000.0
2006-12-13 13:00:00,3.55,3.56,3.54,3.55,136000.0,2.8083,2.8162,2.8004,2.8083,136000.0
2006-12-13 13:30:00,3.55,3.55,3.54,3.55,223000.0,2.8083,2.8083,2.8004,2.8083,223000.0
2006-12-13 14:00:00,3.55,3.55,3.55,3.55,78500.0,2.8083,2.8083,2.8083,2.8083,78500.0
2006-12-13 14:30:00,3.55,3.55,3.54,3.55,221000.0,2.8083,2.8083,2.8004,2.8083,221000.0
2006-12-13 15:00:00,3.55,3.55,3.54,3.54,394000.0,2.8083,2.8083,2.8004,2.8004,394000.0
2006-12-13 15:30:00,3.54,3.59,3.53,3.58,1577500.0,2.8004,2.8399,2.7924,2.832,1577500.0
2006-12-14 09:30:00,3.59,3.61,3.56,3.58,726500.0,2.8399,2.8557,2.8162,2.832,726500.0
2006-12-14 10:00:00,3.58,3.6,3.57,3.6,313500.0,2.832,2.8478,2.8241,2.8478,313500.0
2006-12-14 10:30:00,3.6,3.6,3.59,3.6,275000.0,2.8478,2.8478,2.8399,2.8478,275000.0
2006-12-14 11:00:00,3.6,3.6,3.59,3.6,371500.0,2.8478,2.8478,2.8399,2.8478,371500.0
2006-12-14 11:30:00,3.6,3.6,3.6,3.6,71500.0,2.8478,2.8478,2.8478,2.8478,71500.0
2006-12-14 12:00:00,3.6,3.6,3.56,3.56,340500.0,2.8478,2.8478,2.8162,2.8162,340500.0
2006-12-14 12:30:00,3.56,3.57,3.55,3.56,275500.0,2.8162,2.8241,2.8083,2.8162,275500.0
2006-12-14 13:00:00,3.56,3.56,3.55,3.55,133500.0,2.8162,2.8162,2.8083,2.8083,133500.0
2006-12-14 13:30:00,3.56,3.56,3.55,3.56,163500.0,2.8162,2.8162,2.8083,2.8162,163500.0
2006-12-14 14:00:00,3.56,3.59,3.56,3.58,114500.0,2.8162,2.8399,2.8162,2.832,114500.0
2006-12-14 14:30:00,3.59,3.59,3.56,3.57,231500.0,2.8399,2.8399,2.8162,2.8241,231500.0
2006-12-14 15:00:00,3.57,3.57,3.56,3.56,302500.0,2.8241,2.8241,2.8162,2.8162,302500.0
2006-12-14 15:30:00,3.56,3.56,3.52,3.52,1134000.0,2.8162,2.8162,2.7845,2.7845,1134000.0
2006-12-15 09:30:00,3.57,3.6,3.55,3.58,812500.0,2.8241,2.8478,2.8083,2.832,812500.0
2006-12-15 10:00:00,3.58,3.6,3.56,3.6,240000.0,2.832,2.8478,2.8162,2.8478,240000.0
2006-12-15 10:30:00,3.6,3.62,3.59,3.6,586500.0,2.8478,2.8636,2.8399,2.8478,586500.0
2006-12-15 11:00:00,3.6,3.6,3.58,3.59,225500.0,2.8478,2.8478,2.832,2.8399,225500.0
2006-12-15 11:30:00,3.58,3.6,3.58,3.59,123000.0,2.832,2.8478,2.832,2.8399,123000.0
2006-12-15 12:00:00,3.59,3.6,3.59,3.59,97000.0,2.8399,2.8478,2.8399,2.8399,97000.0
2006-12-15 12:30:00,3.59,3.6,3.59,3.6,181000.0,2.8399,2.8478,2.8399,2.8478,181000.0
2006-12-15 13:00:00,3.6,3.6,3.58,3.59,78500.0,2.8478,2.8478,2.832,2.8399,78500.0
2006-12-15 13:30:00,3.59,3.59,3.58,3.59,123500.0,2.8399,2.8399,2.832,2.8399,123500.0
2006-12-15 14:00:00,3.59,3.6,3.57,3.58,425500.0,2.8399,2.8478,2.8241,2.832,425500.0
2006-12-15 14:30:00,3.58,3.58,3.55,3.55,344000.0,2.832,2.832,2.8083,2.8083,344000.0
2006-12-15 15:00:00,3.55,3.59,3.54,3.58,418000.0,2.8083,2.8399,2.8004,2.832,418000.0
2006-12-15 15:30:00,3.58,3.58,3.55,3.55,757000.0,2.832,2.832,2.8083,2.8083,757000.0
2006-12-18 09:30:00,3.56,3.59,3.56,3.58,441000.0,2.8162,2.8399,2.8162,2.832,441000.0
2006-12-18 10:00:00,3.58,3.58,3.57,3.57,339500.0,2.832,2.832,2.8241,2.8241,339500.0
2006-12-18 10:30:00,3.57,3.58,3.56,3.57,242000.0,2.8241,2.832,2.8162,2.8241,242000.0
2006-12-18 11:00:00,3.57,3.58,3.56,3.58,1320500.0,2.8241,2.832,2.8162,2.832,1320500.0
2006-12-18 11:30:00,3.58,3.58,3.56,3.56,167500.0,2.832,2.832,2.8162,2.8162,167500.0
2006-12-18 12:00:00,3.56,3.56,3.54,3.54,247000.0,2.8162,2.8162,2.8004,2.8004,247000.0
2006-12-18 12:30:00,3.54,3.55,3.54,3.55,137500.0,2.8004,2.8083,2.8004,2.8083,137500.0
2006-12-18 13:00:00,3.55,3.56,3.55,3.56,225000.0,2.8083,2.8162,2.8083,2.8162,225000.0
2006-12-18 13:30:00,3.56,3.58,3.56,3.58,226500.0,2.8162,2.832,2.8162,2.832,226500.0
2006-12-18 14:00:00,3.58,3.58,3.57,3.57,201000.0,2.832,2.832,2.8241,2.8241,201000.0
2006-12-18 14:30:00,3.57,3.57,3.56,3.56,457500.0,2.8241,2.8241,2.8162,2.8162,457500.0
2006-12-18 15:00:00,3.56,3.56,3.55,3.55,416500.0,2.8162,2.8162,2.8083,2.8083,416500.0
2006-12-18 15:30:00,3.55,3.55,3.54,3.54,612500.0,2.8083,2.8083,2.8004,2.8004,612500.0
2006-12-19 09:30:00,3.52,3.53,3.47,3.49,1583000.0,2.7845,2.7924,2.745,2.7608,1583000.0
2006-12-19 10:00:00,3.49,3.51,3.48,3.5,943000.0,2.7608,2.7766,2.7529,2.7687,943000.0
2006-12-19 10:30:00,3.5,3.5,3.47,3.49,724000.0,2.7687,2.7687,2.745,2.7608,724000.0
2006-12-19 11:00:00,3.49,3.52,3.49,3.49,1201000.0,2.7608,2.7845,2.7608,2.7608,1201000.0
2006-12-19 11:30:00,3.49,3.49,3.47,3.47,437000.0,2.7608,2.7608,2.745,2.745,437000.0
2006-12-19 12:00:00,3.47,3.48,3.46,3.47,323000.0,2.745,2.7529,2.7371,2.745,323000.0
2006-12-19 12:30:00,3.47,3.49,3.47,3.49,674500.0,2.745,2.7608,2.745,2.7608,674500.0
2006-12-19 13:00:00,3.49,3.51,3.49,3.51,225500.0,2.7608,2.7766,2.7608,2.7766,225500.0
2006-12-19 13:30:00,3.51,3.54,3.51,3.54,310000.0,2.7766,2.8004,2.7766,2.8004,310000.0
2006-12-19 14:00:00,3.54,3.58,3.54,3.56,438000.0,2.8004,2.832,2.8004,2.8162,438000.0
2006-12-19 14:30:00,3.56,3.56,3.54,3.56,267500.0,2.8162,2.8162,2.8004,2.8162,267500.0
2006-12-19 15:00:00,3.56,3.57,3.54,3.56,603500.0,2.8162,2.8241,2.8004,2.8162,603500.0
2006-12-19 15:30:00,3.56,3.58,3.54,3.55,491000.0,2.8162,2.832,2.8004,2.8083,491000.0
2006-12-20 09:30:00,3.54,3.58,3.54,3.54,449000.0,2.8004,2.832,2.8004,2.8004,449000.0
2006-12-20 10:00:00,3.54,3.57,3.54,3.57,310500.0,2.8004,2.8241,2.8004,2.8241,310500.0
2006-12-20 10:30:00,3.57,3.57,3.56,3.57,127000.0,2.8241,2.8241,2.8162,2.8241,127000.0
2006-12-20 11:00:00,3.57,3.57,3.57,3.57,182000.0,2.8241,2.8241,2.8241,2.8241,182000.0
2006-12-20 11:30:00,3.57,3.58,3.57,3.58,242500.0,2.8241,2.832,2.8241,2.832,242500.0
2006-12-20 12:00:00,3.58,3.58,3.58,3.58,158000.0,2.832,2.832,2.832,2.832,158000.0
2006-12-20 12:30:00,3.58,3.58,3.56,3.56,185500.0,2.832,2.832,2.8162,2.8162,185500.0
2006-12-20 13:00:00,3.56,3.56,3.52,3.53,497000.0,2.8162,2.8162,2.7845,2.7924,497000.0
2006-12-20 13:30:00,3.53,3.54,3.51,3.53,198000.0,2.7924,2.8004,2.7766,2.7924,198000.0
2006-12-20 14:00:00,3.53,3.56,3.53,3.55,265500.0,2.7924,2.8162,2.7924,2.8083,265500.0
2006-12-20 14:30:00,3.55,3.56,3.53,3.53,152500.0,2.8083,2.8162,2.7924,2.7924,152500.0
2006-12-20 15:00:00,3.53,3.55,3.53,3.55,129000.0,2.7924,2.8083,2.7924,2.8083,129000.0
2006-12-20 15:30:00,3.55,3.56,3.54,3.54,252000.0,2.8083,2.8162,2.8004,2.8004,252000.0
2006-12-21 09:30:00,3.56,3.57,3.53,3.55,236500.0,2.8162,2.8241,2.7924,2.8083,236500.0
2006-12-21 10:00:00,3.55,3.56,3.55,3.56,293500.0,2.8083,2.8162,2.8083,2.8162,293500.0
2006-12-21 10:30:00,3.56,3.57,3.56,3.56,141500.0,2.8162,2.8241,2.8162,2.8162,141500.0
2006-12-21 11:00:00,3.56,3.56,3.55,3.56,299000.0,2.8162,2.8162,2.8083,2.8162,299000.0
2006-12-21 11:30:00,3.56,3.56,3.56,3.56,72000.0,2.8162,2.8162,2.8162,2.8162,72000.0
2006-12-21 12:00:00,3.56,3.56,3.53,3.54,191500.0,2.8162,2.8162,2.7924,2.8004,191500.0
2006-12-21 12:30:00,3.54,3.54,3.53,3.54,170500.0,2.8004,2.8004,2.7924,2.8004,170500.0
2006-12-21 13:00:00,3.54,3.54,3.53,3.53,100000.0,2.8004,2.8004,2.7924,2.7924,100000.0
2006-12-21 13:30:00,3.53,3.54,3.51,3.52,113000.0,2.7924,2.8004,2.7766,2.7845,113000.0
2006-12-21 14:00:00,3.51,3.52,3.49,3.52,137000.0,2.7766,2.7845,2.7608,2.7845,137000.0
2006-12-21 14:30:00,3.52,3.53,3.5,3.5,113000.0,2.7845,2.7924,2.7687,2.7687,113000.0
2006-12-21 15:00:00,3.5,3.53,3.5,3.53,141500.0,2.7687,2.7924,2.7687,2.7924,141500.0
2006-12-21 15:30:00,3.53,3.55,3.53,3.54,421000.0,2.7924,2.8083,2.7924,2.8004,421000.0
2006-12-22 09:30:00,3.54,3.56,3.5,3.52,253000.0,2.8004,2.8162,2.7687,2.7845,253000.0
2006-12-22 10:00:00,3.52,3.58,3.52,3.58,236000.0,2.7845,2.832,2.7845,2.832,236000.0
2006-12-22 10:30:00,3.58,3.58,3.57,3.58,653500.0,2.832,2.832,2.8241,2.832,653500.0
2006-12-22 11:00:00,3.58,3.58,3.58,3.58,222500.0,2.832,2.832,2.832,2.832,222500.0
2006-12-22 11:30:00,3.58,3.58,3.57,3.58,232500.0,2.832,2.832,2.8241,2.832,232500.0
2006-12-22 12:00:00,3.58,3.58,3.57,3.58,142500.0,2.832,2.832,2.8241,2.832,142500.0
2006-12-22 12:30:00,3.58,3.58,3.58,3.58,145500.0,2.832,2.832,2.832,2.832,145500.0
2006-12-22 13:00:00,3.58,3.58,3.58,3.58,99500.0,2.832,2.832,2.832,2.832,99500.0
2006-12-22 13:30:00,3.58,3.58,3.58,3.58,202500.0,2.832,2.832,2.832,2.832,202500.0
2006-12-22 14:00:00,3.58,3.58,3.56,3.56,504000.0,2.832,2.832,2.8162,2.8162,504000.0
2006-12-22 14:30:00,3.56,3.56,3.54,3.56,287500.0,2.8162,2.8162,2.8004,2.8162,287500.0
2006-12-22 15:00:00,3.56,3.58,3.56,3.58,253000.0,2.8162,2.832,2.8162,2.832,253000.0
2006-12-22 15:30:00,3.58,3.58,3.54,3.56,402500.0,2.832,2.832,2.8004,2.8162,402500.0
2006-12-26 09:30:00,3.58,3.63,3.57,3.6,3503500.0,2.832,2.8716,2.8241,2.8478,3503500.0
2006-12-26 10:00:00,3.6,3.61,3.58,3.59,1019500.0,2.8478,2.8557,2.832,2.8399,1019500.0
2006-12-26 10:30:00,3.59,3.59,3.57,3.57,622000.0,2.8399,2.8399,2.8241,2.8241,622000.0
2006-12-26 11:00:00,3.58,3.58,3.58,3.58,502000.0,2.832,2.832,2.832,2.832,502000.0
2006-12-26 11:30:00,3.58,3.58,3.58,3.58,251000.0,2.832,2.832,2.832,2.832,251000.0
2006-12-26 12:00:00,3.58,3.58,3.58,3.58,152500.0,2.832,2.832,2.832,2.832,152500.0
2006-12-26 12:30:00,3.58,3.58,3.58,3.58,160500.0,2.832,2.832,2.832,2.832,160500.0
2006-12-26 13:00:00,3.58,3.58,3.55,3.55,189000.0,2.832,2.832,2.8083,2.8083,189000.0
2006-12-26 13:30:00,3.55,3.56,3.54,3.56,222500.0,2.8083,2.8162,2.8004,2.8162,222500.0
2006-12-26 14:00:00,3.57,3.58,3.57,3.58,399500.0,2.8241,2.832,2.8241,2.832,399500.0
2006-12-26 14:30:00,3.58,3.58,3.56,3.56,1351500.0,2.832,2.832,2.8162,2.8162,1351500.0
2006-12-26 15:00:00,3.56,3.58,3.55,3.57,264500.0,2.8162,2.832,2.8083,2.8241,264500.0
2006-12-26 15:30:00,3.57,3.59,3.56,3.58,915500.0,2.8241,2.8399,2.8162,2.832,915500.0
2006-12-27 09:30:00,3.64,3.64,3.54,3.54,751000.0,2.8795,2.8795,2.8004,2.8004,751000.0
2006-12-27 10:00:00,3.54,3.55,3.54,3.54,161500.0,2.8004,2.8083,2.8004,2.8004,161500.0
2006-12-27 10:30:00,3.54,3.55,3.52,3.54,424000.0,2.8004,2.8083,2.7845,2.8004,424000.0
2006-12-27 11:00:00,3.55,3.55,3.54,3.55,84500.0,2.8083,2.8083,2.8004,2.8083,84500.0
2006-12-27 11:30:00,3.55,3.56,3.55,3.55,114000.0,2.8083,2.8162,2.8083,2.8083,114000.0
2006-12-27 12:00:00,3.55,3.6,3.55,3.6,1473000.0,2.8083,2.8478,2.8083,2.8478,1473000.0
2006-12-27 12:30:00,3.58,3.6,3.58,3.6,1112500.0,2.832,2.8478,2.832,2.8478,1112500.0
2006-12-27 13:00:00,3.6,3.68,3.6,3.67,6624500.0,2.8478,2.9111,2.8478,2.9032,6624500.0
2006-12-27 13:30:00,3.67,3.68,3.64,3.67,744000.0,2.9032,2.9111,2.8795,2.9032,744000.0
2006-12-27 14:00:00,3.67,3.69,3.65,3.68,669000.0,2.9032,2.919,2.8874,2.9111,669000.0
2006-12-27 14:30:00,3.68,3.69,3.67,3.68,397500.0,2.9111,2.919,2.9032,2.9111,397500.0
2006-12-27 15:00:00,3.68,3.75,3.68,3.7,995000.0,2.9111,2.9665,2.9111,2.9269,995000.0
2006-12-27 15:30:00,3.7,3.71,3.68,3.71,941500.0,2.9269,2.9348,2.9111,2.9348,941500.0
2006-12-28 09:30:00,3.72,3.76,3.72,3.75,1350500.0,2.9428,2.9744,2.9428,2.9665,1350500.0
2006-12-28 10:00:00,3.75,3.75,3.68,3.69,443500.0,2.9665,2.9665,2.9111,2.919,443500.0
2006-12-28 10:30:00,3.69,3.71,3.68,3.7,393000.0,2.919,2.9348,2.9111,2.9269,393000.0
2006-12-28 11:00:00,3.7,3.7,3.69,3.69,379500.0,2.9269,2.9269,2.919,2.919,379500.0
2006-12-28 11:30:00,3.7,3.71,3.69,3.71,93000.0,2.9269,2.9348,2.919,2.9348,93000.0
2006-12-28 12:00:00,3.71,3.72,3.67,3.7,226000.0,2.9348,2.9428,2.9032,2.9269,226000.0
2006-12-28 12:30:00,3.7,3.7,3.69,3.69,87500.0,2.9269,2.9269,2.919,2.919,87500.0
2006-12-28 13:00:00,3.69,3.69,3.67,3.67,157500.0,2.919,2.919,2.9032,2.9032,157500.0
2006-12-28 13:30:00,3.67,3.68,3.66,3.68,312500.0,2.9032,2.9111,2.8953,2.9111,312500.0
2006-12-28 14:00:00,3.68,3.69,3.68,3.68,264000.0,2.9111,2.919,2.9111,2.9111,264000.0
2006-12-28 14:30:00,3.68,3.7,3.68,3.69,216000.0,2.9111,2.9269,2.9111,2.919,216000.0
2006-12-28 15:00:00,3.7,3.7,3.69,3.7,359000.0,2.9269,2.9269,2.919,2.9269,359000.0
2006-12-28 15:30:00,3.7,3.72,3.7,3.7,486000.0,2.9269,2.9428,2.9269,2.9269,486000.0
2006-12-29 09:30:00,3.65,3.74,3.65,3.73,409000.0,2.8874,2.9586,2.8874,2.9507,409000.0
2006-12-29 10:00:00,3.73,3.74,3.72,3.73,471500.0,2.9507,2.9586,2.9428,2.9507,471500.0
2006-12-29 10:30:00,3.73,3.73,3.71,3.71,667500.0,2.9507,2.9507,2.9348,2.9348,667500.0
2006-12-29 11:00:00,3.71,3.71,3.7,3.7,252000.0,2.9348,2.9348,2.9269,2.9269,252000.0
2006-12-29 11:30:00,3.7,3.72,3.7,3.72,122000.0,2.9269,2.9428,2.9269,2.9428,122000.0
2006-12-29 12:00:00,3.72,3.72,3.72,3.72,87500.0,2.9428,2.9428,2.9428,2.9428,87500.0
2006-12-29 12:30:00,3.72,3.72,3.72,3.72,174500.0,2.9428,2.9428,2.9428,2.9428,174500.0
2006-12-29 13:00:00,3.72,3.72,3.72,3.72,103500.0,2.9428,2.9428,2.9428,2.9428,103500.0
2006-12-29 13:30:00,3.72,3.73,3.72,3.72,275500.0,2.9428,2.9507,2.9428,2.9428,275500.0
2006-12-29 14:00:00,3.72,3.72,3.71,3.72,112000.0,2.9428,2.9428,2.9348,2.9428,112000.0
2006-12-29 14:30:00,3.72,3.72,3.72,3.72,179500.0,2.9428,2.9428,2.9428,2.9428,179500.0
2006-12-29 15:00:00,3.72,3.73,3.71,3.72,267500.0,2.9428,2.9507,2.9348,2.9428,267500.0
2006-12-29 15:30:00,3.72,3.74,3.72,3.74,1109500.0,2.9428,2.9586,2.9428,2.9586,1109500.0
2007-01-03 09:30:00,3.74,3.78,3.74,3.77,4903000.0,2.9586,2.9902,2.9586,2.9823,4903000.0
2007-01-03 10:00:00,3.77,3.78,3.76,3.77,800000.0,2.9823,2.9902,2.9744,2.9823,800000.0
2007-01-03 10:30:00,3.77,3.82,3.77,3.81,1273000.0,2.9823,3.0219,2.9823,3.0139,1273000.0
2007-01-03 11:00:00,3.81,3.85,3.81,3.85,2179000.0,3.0139,3.0456,3.0139,3.0456,2179000.0
2007-01-03 11:30:00,3.85,3.85,3.84,3.85,567500.0,3.0456,3.0456,3.0377,3.0456,567500.0
2007-01-03 12:00:00,3.85,3.88,3.85,3.86,722000.0,3.0456,3.0693,3.0456,3.0535,722000.0
2007-01-03 12:30:00,3.86,3.95,3.86,3.94,1531500.0,3.0535,3.1247,3.0535,3.1168,1531500.0
2007-01-03 13:00:00,3.94,3.96,3.93,3.93,1535500.0,3.1168,3.1326,3.1089,3.1089,1535500.0
2007-01-03 13:30:00,3.93,3.94,3.88,3.89,1083500.0,3.1089,3.1168,3.0693,3.0772,1083500.0
2007-01-03 14:00:00,3.89,3.91,3.85,3.85,1334000.0,3.0772,3.0931,3.0456,3.0456,1334000.0
2007-01-03 14:30:00,3.85,3.87,3.84,3.84,792000.0,3.0456,3.0614,3.0377,3.0377,792000.0
2007-01-03 15:00:00,3.84,3.92,3.84,3.87,668500.0,3.0377,3.101,3.0377,3.0614,668500.0
2007-01-03 15:30:00,3.87,3.94,3.87,3.91,1080000.0,3.0614,3.1168,3.0614,3.0931,1080000.0
2007-01-04 09:30:00,3.95,3.95,3.82,3.88,1557000.0,3.1247,3.1247,3.0219,3.0693,1557000.0
2007-01-04 10:00:00,3.88,3.88,3.77,3.77,906000.0,3.0693,3.0693,2.9823,2.9823,906000.0
2007-01-04 10:30:00,3.77,3.89,3.77,3.88,674500.0,2.9823,3.0772,2.9823,3.0693,674500.0
2007-01-04 11:00:00,3.88,3.9,3.87,3.88,740500.0,3.0693,3.0851,3.0614,3.0693,740500.0
2007-01-04 11:30:00,3.88,3.9,3.87,3.89,232000.0,3.0693,3.0851,3.0614,3.0772,232000.0
2007-01-04 12:00:00,3.89,3.89,3.85,3.87,244000.0,3.0772,3.0772,3.0456,3.0614,244000.0
2007-01-04 12:30:00,3.87,3.88,3.86,3.87,121500.0,3.0614,3.0693,3.0535,3.0614,121500.0
2007-01-04 13:00:00,3.87,3.88,3.87,3.87,65500.0,3.0614,3.0693,3.0614,3.0614,65500.0
2007-01-04 13:30:00,3.88,3.88,3.87,3.88,105000.0,3.0693,3.0693,3.0614,3.0693,105000.0
2007-01-04 14:00:00,3.88,3.9,3.88,3.88,303000.0,3.0693,3.0851,3.0693,3.0693,303000.0
2007-01-04 14:30:00,3.88,3.89,3.88,3.89,251000.0,3.0693,3.0772,3.0693,3.0772,251000.0
2007-01-04 15:00:00,3.89,3.92,3.89,3.91,651500.0,3.0772,3.101,3.0772,3.0931,651500.0
2007-01-04 15:30:00,3.91,3.93,3.91,3.93,711000.0,3.0931,3.1089,3.0931,3.1089,711000.0
2007-01-05 09:30:00,3.94,3.94,3.85,3.85,349000.0,3.1168,3.1168,3.0456,3.0456,349000.0
2007-01-05 10:00:00,3.85,3.94,3.82,3.91,461000.0,3.0456,3.1168,3.0219,3.0931,461000.0
2007-01-05 10:30:00,3.91,3.94,3.91,3.91,295500.0,3.0931,3.1168,3.0931,3.0931,295500.0
2007-01-05 11:00:00,3.91,3.92,3.86,3.86,467000.0,3.0931,3.101,3.0535,3.0535,467000.0
2007-01-05 11:30:00,3.85,3.88,3.85,3.86,94500.0,3.0456,3.0693,3.0456,3.0535,94500.0
2007-01-05 12:00:00,3.85,3.88,3.85,3.86,125000.0,3.0456,3.0693,3.0456,3.0535,125000.0
2007-01-05 12:30:00,3.86,3.88,3.85,3.86,85000.0,3.0535,3.0693,3.0456,3.0535,85000.0
2007-01-05 13:00:00,3.85,3.87,3.84,3.87,108000.0,3.0456,3.0614,3.0377,3.0614,108000.0
2007-01-05 13:30:00,3.86,3.88,3.84,3.84,319000.0,3.0535,3.0693,3.0377,3.0377,319000.0
2007-01-05 14:00:00,3.83,3.85,3.82,3.83,248500.0,3.0298,3.0456,3.0219,3.0298,248500.0
2007-01-05 14:30:00,3.83,3.86,3.81,3.81,198000.0,3.0298,3.0535,3.0139,3.0139,198000.0
2007-01-05 15:00:00,3.81,3.82,3.8,3.82,348000.0,3.0139,3.0219,3.006,3.0219,348000.0
2007-01-05 15:30:00,3.82,3.83,3.81,3.82,863500.0,3.0219,3.0298,3.0139,3.0219,863500.0
2007-01-08 09:30:00,3.83,3.83,3.76,3.78,535000.0,3.0298,3.0298,2.9744,2.9902,535000.0
2007-01-08 10:00:00,3.78,3.78,3.75,3.77,255500.0,2.9902,2.9902,2.9665,2.9823,255500.0
2007-01-08 10:30:00,3.78,3.81,3.77,3.78,344000.0,2.9902,3.0139,2.9823,2.9902,344000.0
2007-01-08 11:00:00,3.78,3.78,3.75,3.76,282000.0,2.9902,2.9902,2.9665,2.9744,282000.0
2007-01-08 11:30:00,3.76,3.77,3.75,3.76,327500.0,2.9744,2.9823,2.9665,2.9744,327500.0
2007-01-08 12:00:00,3.76,3.77,3.75,3.76,361500.0,2.9744,2.9823,2.9665,2.9744,361500.0
2007-01-08 12:30:00,3.77,3.77,3.76,3.77,161000.0,2.9823,2.9823,2.9744,2.9823,161000.0
2007-01-08 13:00:00,3.77,3.79,3.77,3.78,99500.0,2.9823,2.9981,2.9823,2.9902,99500.0
2007-01-08 13:30:00,3.77,3.78,3.77,3.78,250000.0,2.9823,2.9902,2.9823,2.9902,250000.0
2007-01-08 14:00:00,3.78,3.79,3.77,3.78,299500.0,2.9902,2.9981,2.9823,2.9902,299500.0
2007-01-08 14:30:00,3.78,3.8,3.78,3.79,303000.0,2.9902,3.006,2.9902,2.9981,303000.0
2007-01-08 15:00:00,3.79,3.79,3.78,3.78,207500.0,2.9981,2.9981,2.9902,2.9902,207500.0
2007-01-08 15:30:00,3.78,3.78,3.74,3.75,1622000.0,2.9902,2.9902,2.9586,2.9665,1622000.0
2007-01-09 09:30:00,3.75,3.8,3.73,3.74,338500.0,2.9665,3.006,2.9507,2.9586,338500.0
2007-01-09 10:00:00,3.74,3.82,3.74,3.82,236500.0,2.9586,3.0219,2.9586,3.0219,236500.0
2007-01-09 10:30:00,3.82,3.82,3.79,3.82,478000.0,3.0219,3.0219,2.9981,3.0219,478000.0
2007-01-09 11:00:00,3.82,3.82,3.76,3.76,443500.0,3.0219,3.0219,2.9744,2.9744,443500.0
2007-01-09 11:30:00,3.76,3.77,3.73,3.75,173000.0,2.9744,2.9823,2.9507,2.9665,173000.0
2007-01-09 12:00:00,3.75,3.75,3.74,3.74,100500.0,2.9665,2.9665,2.9586,2.9586,100500.0
2007-01-09 12:30:00,3.74,3.74,3.71,3.72,269000.0,2.9586,2.9586,2.9348,2.9428,269000.0
2007-01-09 13:00:00,3.72,3.76,3.72,3.75,104000.0,2.9428,2.9744,2.9428,2.9665,104000.0
2007-01-09 13:30:00,3.75,3.76,3.73,3.75,136000.0,2.9665,2.9744,2.9507,2.9665,136000.0
2007-01-09 14:00:00,3.75,3.76,3.75,3.75,67500.0,2.9665,2.9744,2.9665,2.9665,67500.0
2007-01-09 14:30:00,3.75,3.76,3.74,3.75,106000.0,2.9665,2.9744,2.9586,2.9665,106000.0
2007-01-09 15:00:00,3.74,3.76,3.74,3.76,110500.0,2.9586,2.9744,2.9586,2.9744,110500.0
2007-01-09 15:30:00,3.76,3.76,3.73,3.74,454000.0,2.9744,2.9744,2.9507,2.9586,454000.0
2007-01-10 09:30:00,3.71,3.74,3.66,3.66,527000.0,2.9348,2.9586,2.8953,2.8953,527000.0
2007-01-10 10:00:00,3.67,3.68,3.64,3.67,627500.0,2.9032,2.9111,2.8795,2.9032,627500.0
2007-01-10 10:30:00,3.67,3.69,3.66,3.68,387000.0,2.9032,2.919,2.8953,2.9111,387000.0
2007-01-10 11:00:00,3.68,3.68,3.66,3.67,232000.0,2.9111,2.9111,2.8953,2.9032,232000.0
2007-01-10 11:30:00,3.67,3.68,3.66,3.68,130000.0,2.9032,2.9111,2.8953,2.9111,130000.0
2007-01-10 12:00:00,3.68,3.69,3.68,3.69,108000.0,2.9111,2.919,2.9111,2.919,108000.0
2007-01-10 12:30:00,3.69,3.7,3.69,3.7,75000.0,2.919,2.9269,2.919,2.9269,75000.0
2007-01-10 13:00:00,3.7,3.74,3.69,3.74,168000.0,2.9269,2.9586,2.919,2.9586,168000.0
2007-01-10 13:30:00,3.73,3.74,3.72,3.73,217000.0,2.9507,2.9586,2.9428,2.9507,217000.0
2007-01-10 14:00:00,3.73,3.75,3.73,3.75,60000.0,2.9507,2.9665,2.9507,2.9665,60000.0
2007-01-10 14:30:00,3.75,3.75,3.71,3.72,131000.0,2.9665,2.9665,2.9348,2.9428,131000.0
2007-01-10 15:00:00,3.72,3.72,3.7,3.71,534500.0,2.9428,2.9428,2.9269,2.9348,534500.0
2007-01-10 15:30:00,3.71,3.71,3.68,3.7,1186500.0,2.9348,2.9348,2.9111,2.9269,1186500.0
2007-01-11 09:30:00,3.74,3.77,3.7,3.7,536500.0,2.9586,2.9823,2.9269,2.9269,536500.0
2007-01-11 10:00:00,3.7,3.73,3.69,3.71,573500.0,2.9269,2.9507,2.919,2.9348,573500.0
2007-01-11 10:30:00,3.71,3.73,3.7,3.72,527500.0,2.9348,2.9507,2.9269,2.9428,527500.0
2007-01-11 11:00:00,3.72,3.73,3.71,3.72,186000.0,2.9428,2.9507,2.9348,2.9428,186000.0
2007-01-11 11:30:00,3.72,3.74,3.72,3.72,273500.0,2.9428,2.9586,2.9428,2.9428,273500.0
2007-01-11 12:00:00,3.72,3.74,3.72,3.74,300000.0,2.9428,2.9586,2.9428,2.9586,300000.0
2007-01-11 12:30:00,3.74,3.74,3.72,3.73,269500.0,2.9586,2.9586,2.9428,2.9507,269500.0
2007-01-11 13:00:00,3.73,3.73,3.7,3.7,191000.0,2.9507,2.9507,2.9269,2.9269,191000.0
2007-01-11 13:30:00,3.7,3.7,3.68,3.69,587500.0,2.9269,2.9269,2.9111,2.919,587500.0
2007-01-11 14:00:00,3.69,3.7,3.66,3.67,629500.0,2.919,2.9269,2.8953,2.9032,629500.0
2007-01-11 14:30:00,3.67,3.68,3.67,3.68,294500.0,2.9032,2.9111,2.9032,2.9111,294500.0
2007-01-11 15:00:00,3.68,3.69,3.67,3.67,346000.0,2.9111,2.919,2.9032,2.9032,346000.0
2007-01-11 15:30:00,3.67,3.7,3.67,3.68,841000.0,2.9032,2.9269,2.9032,2.9111,841000.0
2007-01-12 09:30:00,3.68,3.7,3.67,3.69,414500.0,2.9111,2.9269,2.9032,2.919,414500.0
2007-01-12 10:00:00,3.7,3.7,3.66,3.66,346500.0,2.9269,2.9269,2.8953,2.8953,346500.0
2007-01-12 10:30:00,3.67,3.7,3.67,3.69,385000.0,2.9032,2.9269,2.9032,2.919,385000.0
2007-01-12 11:00:00,3.69,3.69,3.68,3.68,54000.0,2.919,2.919,2.9111,2.9111,54000.0
2007-01-12 11:30:00,3.68,3.7,3.68,3.68,130500.0,2.9111,2.9269,2.9111,2.9111,130500.0
2007-01-12 12:00:00,3.68,3.68,3.66,3.68,216000.0,2.9111,2.9111,2.8953,2.9111,216000.0
2007-01-12 12:30:00,3.68,3.7,3.67,3.7,412000.0,2.9111,2.9269,2.9032,2.9269,412000.0
2007-01-12 13:00:00,3.7,3.7,3.68,3.69,303500.0,2.9269,2.9269,2.9111,2.919,303500.0
2007-01-12 13:30:00,3.69,3.7,3.69,3.69,193500.0,2.919,2.9269,2.919,2.919,193500.0
2007-01-12 14:00:00,3.69,3.69,3.68,3.68,193500.0,2.919,2.919,2.9111,2.9111,193500.0
2007-01-12 14:30:00,3.68,3.69,3.68,3.69,285500.0,2.9111,2.919,2.9111,2.919,285500.0
2007-01-12 15:00:00,3.69,3.7,3.68,3.69,437000.0,2.919,2.9269,2.9111,2.919,437000.0
2007-01-12 15:30:00,3.69,3.69,3.66,3.69,378500.0,2.919,2.919,2.8953,2.919,378500.0
2007-01-16 09:30:00,3.68,3.77,3.68,3.76,583500.0,2.9111,2.9823,2.9111,2.9744,583500.0
2007-01-16 10:00:00,3.75,3.76,3.71,3.74,504500.0,2.9665,2.9744,2.9348,2.9586,504500.0
2007-01-16 10:30:00,3.74,3.75,3.72,3.75,363500.0,2.9586,2.9665,2.9428,2.9665,363500.0
2007-01-16 11:00:00,3.76,3.79,3.76,3.78,487000.0,2.9744,2.9981,2.9744,2.9902,487000.0
2007-01-16 11:30:00,3.78,3.83,3.77,3.81,418000.0,2.9902,3.0298,2.9823,3.0139,418000.0
2007-01-16 12:00:00,3.81,3.84,3.8,3.83,737500.0,3.0139,3.0377,3.006,3.0298,737500.0
2007-01-16 12:30:00,3.83,3.83,3.79,3.79,509500.0,3.0298,3.0298,2.9981,2.9981,509500.0
2007-01-16 13:00:00,3.8,3.8,3.79,3.8,209500.0,3.006,3.006,2.9981,3.006,209500.0
2007-01-16 13:30:00,3.8,3.81,3.79,3.79,187000.0,3.006,3.0139,2.9981,2.9981,187000.0
2007-01-16 14:00:00,3.79,3.81,3.78,3.79,1145500.0,2.9981,3.0139,2.9902,2.9981,1145500.0
2007-01-16 14:30:00,3.79,3.81,3.79,3.8,293000.0,2.9981,3.0139,2.9981,3.006,293000.0
2007-01-16 15:00:00,3.8,3.8,3.77,3.79,379000.0,3.006,3.006,2.9823,2.9981,379000.0
2007-01-16 15:30:00,3.79,3.8,3.75,3.78,1245500.0,2.9981,3.006,2.9665,2.9902,1245500.0
2007-01-17 09:30:00,3.8,3.82,3.79,3.81,695500.0,3.006,3.0219,2.9981,3.0139,695500.0
2007-01-17 10:00:00,3.81,3.81,3.78,3.81,451000.0,3.0139,3.0139,2.9902,3.0139,451000.0
2007-01-17 10:30:00,3.8,3.81,3.79,3.8,207000.0,3.006,3.0139,2.9981,3.006,207000.0
2007-01-17 11:00:00,3.8,3.82,3.8,3.81,180500.0,3.006,3.0219,3.006,3.0139,180500.0
2007-01-17 11:30:00,3.81,3.81,3.79,3.8,372000.0,3.0139,3.0139,2.9981,3.006,372000.0
2007-01-17 12:00:00,3.8,3.81,3.79,3.79,74000.0,3.006,3.0139,2.9981,2.9981,74000.0
2007-01-17 12:30:00,3.79,3.82,3.79,3.82,393000.0,2.9981,3.0219,2.9981,3.0219,393000.0
2007-01-17 13:00:00,3.82,3.82,3.81,3.82,115500.0,3.0219,3.0219,3.0139,3.0219,115500.0
2007-01-17 13:30:00,3.81,3.86,3.81,3.84,1230000.0,3.0139,3.0535,3.0139,3.0377,1230000.0
2007-01-17 14:00:00,3.85,3.87,3.81,3.83,590000.0,3.0456,3.0614,3.0139,3.0298,590000.0
2007-01-17 14:30:00,3.83,3.85,3.82,3.82,481500.0,3.0298,3.0456,3.0219,3.0219,481500.0
2007-01-17 15:00:00,3.82,3.83,3.8,3.81,281000.0,3.0219,3.0298,3.006,3.0139,281000.0
2007-01-17 15:30:00,3.81,3.82,3.8,3.81,1035000.0,3.0139,3.0219,3.006,3.0139,1035000.0
2007-01-18 09:30:00,3.83,3.83,3.78,3.78,472000.0,3.0298,3.0298,2.9902,2.9902,472000.0
2007-01-18 10:00:00,3.78,3.78,3.77,3.78,287500.0,2.9902,2.9902,2.9823,2.9902,287500.0
2007-01-18 10:30:00,3.78,3.8,3.77,3.79,235500.0,2.9902,3.006,2.9823,2.9981,235500.0
2007-01-18 11:00:00,3.79,3.8,3.79,3.79,202500.0,2.9981,3.006,2.9981,2.9981,202500.0
2007-01-18 11:30:00,3.79,3.81,3.79,3.8,868000.0,2.9981,3.0139,2.9981,3.006,868000.0
2007-01-18 12:00:00,3.8,3.81,3.8,3.8,237500.0,3.006,3.0139,3.006,3.006,237500.0
2007-01-18 12:30:00,3.8,3.8,3.8,3.8,268500.0,3.006,3.006,3.006,3.006,268500.0
2007-01-18 13:00:00,3.8,3.81,3.8,3.81,302500.0,3.006,3.0139,3.006,3.0139,302500.0
2007-01-18 13:30:00,3.81,3.82,3.8,3.81,731000.0,3.0139,3.0219,3.006,3.0139,731000.0
2007-01-18 14:00:00,3.81,3.83,3.81,3.83,438500.0,3.0139,3.0298,3.0139,3.0298,438500.0
2007-01-18 14:30:00,3.83,3.83,3.78,3.78,1205500.0,3.0298,3.0298,2.9902,2.9902,1205500.0
2007-01-18 15:00:00,3.78,3.79,3.78,3.78,257000.0,2.9902,2.9981,2.9902,2.9902,257000.0
2007-01-18 15:30:00,3.78,3.81,3.78,3.81,867500.0,2.9902,3.0139,2.9902,3.0139,867500.0
2007-01-19 09:30:00,3.77,3.81,3.77,3.8,201000.0,2.9823,3.0139,2.9823,3.006,201000.0
2007-01-19 10:00:00,3.81,3.83,3.81,3.82,287500.0,3.0139,3.0298,3.0139,3.0219,287500.0
2007-01-19 10:30:00,3.82,3.87,3.82,3.87,754500.0,3.0219,3.0614,3.0219,3.0614,754500.0
2007-01-19 11:00:00,3.86,3.86,3.84,3.85,157000.0,3.0535,3.0535,3.0377,3.0456,157000.0
2007-01-19 11:30:00,3.85,3.86,3.84,3.84,367500.0,3.0456,3.0535,3.0377,3.0377,367500.0
2007-01-19 12:00:00,3.84,3.85,3.83,3.83,656000.0,3.0377,3.0456,3.0298,3.0298,656000.0
2007-01-19 12:30:00,3.82,3.84,3.81,3.82,451500.0,3.0219,3.0377,3.0139,3.0219,451500.0
2007-01-19 13:00:00,3.83,3.83,3.82,3.83,182500.0,3.0298,3.0298,3.0219,3.0298,182500.0
2007-01-19 13:30:00,3.83,3.83,3.82,3.82,93000.0,3.0298,3.0298,3.0219,3.0219,93000.0
2007-01-19 14:00:00,3.82,3.83,3.82,3.83,191000.0,3.0219,3.0298,3.0219,3.0298,191000.0
2007-01-19 14:30:00,3.82,3.84,3.82,3.83,352000.0,3.0219,3.0377,3.0219,3.0298,352000.0
2007-01-19 15:00:00,3.83,3.84,3.82,3.83,762000.0,3.0298,3.0377,3.0219,3.0298,762000.0
2007-01-19 15:30:00,3.83,3.84,3.82,3.84,1212500.0,3.0298,3.0377,3.0219,3.0377,1212500.0
2007-01-22 09:30:00,3.88,3.89,3.85,3.85,646000.0,3.0693,3.0772,3.0456,3.0456,646000.0
2007-01-22 10:00:00,3.85,3.86,3.82,3.82,5450500.0,3.0456,3.0535,3.0219,3.0219,5450500.0
2007-01-22 10:30:00,3.82,3.82,3.78,3.79,327500.0,3.0219,3.0219,2.9902,2.9981,327500.0
2007-01-22 11:00:00,3.79,3.8,3.76,3.77,238500.0,2.9981,3.006,2.9744,2.9823,238500.0
2007-01-22 11:30:00,3.77,3.83,3.76,3.82,191000.0,2.9823,3.0298,2.9744,3.0219,191000.0
2007-01-22 12:00:00,3.82,3.83,3.79,3.79,376000.0,3.0219,3.0298,2.9981,2.9981,376000.0
2007-01-22 12:30:00,3.82,3.82,3.77,3.79,175000.0,3.0219,3.0219,2.9823,2.9981,175000.0
2007-01-22 13:00:00,3.79,3.82,3.79,3.81,76500.0,2.9981,3.0219,2.9981,3.0139,76500.0
2007-01-22 13:30:00,3.81,3.82,3.8,3.81,63500.0,3.0139,3.0219,3.006,3.0139,63500.0
2007-01-22 14:00:00,3.81,3.83,3.8,3.83,194500.0,3.0139,3.0298,3.006,3.0298,194500.0
2007-01-22 14:30:00,3.83,3.84,3.81,3.82,433000.0,3.0298,3.0377,3.0139,3.0219,433000.0
2007-01-22 15:00:00,3.82,3.84,3.8,3.8,746500.0,3.0219,3.0377,3.006,3.006,746500.0
2007-01-22 15:30:00,3.8,3.81,3.79,3.81,403000.0,3.006,3.0139,2.9981,3.0139,403000.0
2007-01-23 09:30:00,3.79,3.84,3.79,3.84,133000.0,2.9981,3.0377,2.9981,3.0377,133000.0
2007-01-23 10:00:00,3.84,3.84,3.82,3.83,127000.0,3.0377,3.0377,3.0219,3.0298,127000.0
2007-01-23 10:30:00,3.82,3.83,3.81,3.82,115500.0,3.0219,3.0298,3.0139,3.0219,115500.0
2007-01-23 11:00:00,3.81,3.82,3.81,3.82,114500.0,3.0139,3.0219,3.0139,3.0219,114500.0
2007-01-23 11:30:00,3.82,3.82,3.81,3.82,80000.0,3.0219,3.0219,3.0139,3.0219,80000.0
2007-01-23 12:00:00,3.82,3.82,3.81,3.82,47500.0,3.0219,3.0219,3.0139,3.0219,47500.0
2007-01-23 12:30:00,3.82,3.86,3.82,3.86,200500.0,3.0219,3.0535,3.0219,3.0535,200500.0
2007-01-23 13:00:00,3.86,3.89,3.86,3.89,365000.0,3.0535,3.0772,3.0535,3.0772,365000.0
2007-01-23 13:30:00,3.89,3.91,3.89,3.9,698500.0,3.0772,3.0931,3.0772,3.0851,698500.0
2007-01-23 14:00:00,3.9,3.9,3.88,3.89,735000.0,3.0851,3.0851,3.0693,3.0772,735000.0
2007-01-23 14:30:00,3.89,3.89,3.85,3.86,1110500.0,3.0772,3.0772,3.0456,3.0535,1110500.0
2007-01-23 15:00:00,3.86,3.88,3.86,3.88,1042000.0,3.0535,3.0693,3.0535,3.0693,1042000.0
2007-01-23 15:30:00,3.88,3.89,3.87,3.89,1712000.0,3.0693,3.0772,3.0614,3.0772,1712000.0
2007-01-24 09:30:00,3.88,3.88,3.87,3.87,615000.0,3.0693,3.0693,3.0614,3.0614,615000.0
2007-01-24 10:00:00,3.87,3.88,3.86,3.88,692000.0,3.0614,3.0693,3.0535,3.0693,692000.0
2007-01-24 10:30:00,3.88,3.92,3.88,3.91,2719000.0,3.0693,3.101,3.0693,3.0931,2719000.0
2007-01-24 11:00:00,3.91,3.95,3.91,3.95,1641000.0,3.0931,3.1247,3.0931,3.1247,1641000.0
2007-01-24 11:30:00,3.95,3.95,3.93,3.94,311500.0,3.1247,3.1247,3.1089,3.1168,311500.0
2007-01-24 12:00:00,3.94,3.95,3.91,3.93,691500.0,3.1168,3.1247,3.0931,3.1089,691500.0
2007-01-24 12:30:00,3.93,3.94,3.93,3.94,330500.0,3.1089,3.1168,3.1089,3.1168,330500.0
2007-01-24 13:00:00,3.94,3.97,3.94,3.96,292000.0,3.1168,3.1405,3.1168,3.1326,292000.0
2007-01-24 13:30:00,3.97,4.02,3.97,4.01,1241500.0,3.1405,3.1801,3.1405,3.1722,1241500.0
2007-01-24 14:00:00,4.01,4.06,3.99,4.05,1892500.0,3.1722,3.2117,3.1563,3.2038,1892500.0
2007-01-24 14:30:00,4.05,4.08,4.05,4.07,837500.0,3.2038,3.2275,3.2038,3.2196,837500.0
2007-01-24 15:00:00,4.07,4.13,4.07,4.11,1431000.0,3.2196,3.2671,3.2196,3.2513,1431000.0
2007-01-24 15:30:00,4.11,4.13,4.08,4.13,2222000.0,3.2513,3.2671,3.2275,3.2671,2222000.0
2007-01-25 09:30:00,4.14,4.17,4.11,4.12,867500.0,3.275,3.2987,3.2513,3.2592,867500.0
2007-01-25 10:00:00,4.12,4.12,4.03,4.04,858000.0,3.2592,3.2592,3.188,3.1959,858000.0
2007-01-25 10:30:00,4.03,4.07,4.03,4.07,322500.0,3.188,3.2196,3.188,3.2196,322500.0
2007-01-25 11:00:00,4.07,4.08,4.05,4.08,272000.0,3.2196,3.2275,3.2038,3.2275,272000.0
2007-01-25 11:30:00,4.08,4.09,4.07,4.08,257500.0,3.2275,3.2354,3.2196,3.2275,257500.0
2007-01-25 12:00:00,4.08,4.08,4.07,4.07,456000.0,3.2275,3.2275,3.2196,3.2196,456000.0
2007-01-25 12:30:00,4.07,4.09,4.07,4.08,151500.0,3.2196,3.2354,3.2196,3.2275,151500.0
2007-01-25 13:00:00,4.08,4.09,4.08,4.09,156000.0,3.2275,3.2354,3.2275,3.2354,156000.0
2007-01-25 13:30:00,4.09,4.09,4.07,4.07,731000.0,3.2354,3.2354,3.2196,3.2196,731000.0
2007-01-25 14:00:00,4.07,4.07,4.04,4.04,405500.0,3.2196,3.2196,3.1959,3.1959,405500.0
2007-01-25 14:30:00,4.04,4.04,4.04,4.04,202000.0,3.1959,3.1959,3.1959,3.1959,202000.0
2007-01-25 15:00:00,4.04,4.04,4.01,4.02,321000.0,3.1959,3.1959,3.1722,3.1801,321000.0
2007-01-25 15:30:00,4.02,4.05,4.02,4.03,723000.0,3.1801,3.2038,3.1801,3.188,723000.0
2007-01-26 09:30:00,4.04,4.08,4.04,4.05,413000.0,3.1959,3.2275,3.1959,3.2038,413000.0
2007-01-26 10:00:00,4.06,4.06,4.04,4.05,438000.0,3.2117,3.2117,3.1959,3.2038,438000.0
2007-01-26 10:30:00,4.05,4.08,4.05,4.07,325500.0,3.2038,3.2275,3.2038,3.2196,325500.0
2007-01-26 11:00:00,4.07,4.08,4.07,4.08,108500.0,3.2196,3.2275,3.2196,3.2275,108500.0
2007-01-26 11:30:00,4.08,4.1,4.07,4.09,234500.0,3.2275,3.2434,3.2196,3.2354,234500.0
2007-01-26 12:00:00,4.09,4.1,4.09,4.09,171500.0,3.2354,3.2434,3.2354,3.2354,171500.0
2007-01-26 12:30:00,4.09,4.1,4.09,4.1,143500.0,3.2354,3.2434,3.2354,3.2434,143500.0
2007-01-26 13:00:00,4.1,4.11,4.09,4.09,289000.0,3.2434,3.2513,3.2354,3.2354,289000.0
2007-01-26 13:30:00,4.09,4.1,4.08,4.09,209500.0,3.2354,3.2434,3.2275,3.2354,209500.0
2007-01-26 14:00:00,4.09,4.1,4.09,4.1,124500.0,3.2354,3.2434,3.2354,3.2434,124500.0
2007-01-26 14:30:00,4.1,4.1,4.09,4.09,76500.0,3.2434,3.2434,3.2354,3.2354,76500.0
2007-01-26 15:00:00,4.09,4.09,4.08,4.08,210000.0,3.2354,3.2354,3.2275,3.2275,210000.0
2007-01-26 15:30:00,4.08,4.09,4.07,4.09,396000.0,3.2275,3.2354,3.2196,3.2354,396000.0
2007-01-29 09:30:00,4.1,4.15,4.09,4.14,775500.0,3.2434,3.2829,3.2354,3.275,775500.0
2007-01-29 10:00:00,4.15,4.16,4.15,4.15,306500.0,3.2829,3.2908,3.2829,3.2829,306500.0
2007-01-29 10:30:00,4.15,4.24,4.15,4.21,1046500.0,3.2829,3.3541,3.2829,3.3304,1046500.0
2007-01-29 11:00:00,4.21,4.26,4.21,4.24,958000.0,3.3304,3.3699,3.3304,3.3541,958000.0
2007-01-29 11:30:00,4.24,4.24,4.19,4.22,459500.0,3.3541,3.3541,3.3146,3.3383,459500.0
2007-01-29 12:00:00,4.22,4.25,4.22,4.24,549500.0,3.3383,3.362,3.3383,3.3541,549500.0
2007-01-29 12:30:00,4.24,4.25,4.22,4.22,388500.0,3.3541,3.362,3.3383,3.3383,388500.0
2007-01-29 13:00:00,4.22,4.22,4.22,4.22,1531500.0,3.3383,3.3383,3.3383,3.3383,1531500.0
2007-01-29 13:30:00,4.22,4.22,4.14,4.15,831500.0,3.3383,3.3383,3.275,3.2829,831500.0
2007-01-29 14:00:00,4.15,4.16,4.11,4.12,1154500.0,3.2829,3.2908,3.2513,3.2592,1154500.0
2007-01-29 14:30:00,4.12,4.13,4.09,4.1,363000.0,3.2592,3.2671,3.2354,3.2434,363000.0
2007-01-29 15:00:00,4.09,4.11,4.08,4.09,734500.0,3.2354,3.2513,3.2275,3.2354,734500.0
2007-01-29 15:30:00,4.09,4.12,4.07,4.08,1069500.0,3.2354,3.2592,3.2196,3.2275,1069500.0
2007-01-30 09:30:00,4.06,4.08,4.06,4.06,230500.0,3.2117,3.2275,3.2117,3.2117,230500.0
2007-01-30 10:00:00,4.06,4.07,4.04,4.06,321500.0,3.2117,3.2196,3.1959,3.2117,321500.0
2007-01-30 10:30:00,4.06,4.06,4.02,4.02,458000.0,3.2117,3.2117,3.1801,3.1801,458000.0
2007-01-30 11:00:00,4.02,4.04,4.01,4.04,248500.0,3.1801,3.1959,3.1722,3.1959,248500.0
2007-01-30 11:30:00,4.04,4.05,4.04,4.04,160500.0,3.1959,3.2038,3.1959,3.1959,160500.0
2007-01-30 12:00:00,4.04,4.05,4.02,4.03,221000.0,3.1959,3.2038,3.1801,3.188,221000.0
2007-01-30 12:30:00,4.03,4.04,4.01,4.04,262500.0,3.188,3.1959,3.1722,3.1959,262500.0
2007-01-30 13:00:00,4.04,4.06,4.04,4.06,428500.0,3.1959,3.2117,3.1959,3.2117,428500.0
2007-01-30 13:30:00,4.06,4.08,4.05,4.05,156500.0,3.2117,3.2275,3.2038,3.2038,156500.0
2007-01-30 14:00:00,4.05,4.05,4.03,4.03,132000.0,3.2038,3.2038,3.188,3.188,132000.0
2007-01-30 14:30:00,4.03,4.04,4.02,4.04,161500.0,3.188,3.1959,3.1801,3.1959,161500.0
2007-01-30 15:00:00,4.04,4.06,4.04,4.05,221000.0,3.1959,3.2117,3.1959,3.2038,221000.0
2007-01-30 15:30:00,4.05,4.06,4.04,4.05,403500.0,3.2038,3.2117,3.1959,3.2038,403500.0
2007-01-31 09:30:00,4.02,4.03,4.0,4.01,240500.0,3.1801,3.188,3.1642,3.1722,240500.0
2007-01-31 10:00:00,4.01,4.06,4.01,4.06,224500.0,3.1722,3.2117,3.1722,3.2117,224500.0
2007-01-31 10:30:00,4.06,4.09,4.06,4.07,875000.0,3.2117,3.2354,3.2117,3.2196,875000.0
2007-01-31 11:00:00,4.07,4.07,4.02,4.02,160000.0,3.2196,3.2196,3.1801,3.1801,160000.0
2007-01-31 11:30:00,4.02,4.04,4.02,4.03,153500.0,3.1801,3.1959,3.1801,3.188,153500.0
2007-01-31 12:00:00,4.03,4.04,4.03,4.04,98000.0,3.188,3.1959,3.188,3.1959,98000.0
2007-01-31 12:30:00,4.04,4.04,4.04,4.04,46000.0,3.1959,3.1959,3.1959,3.1959,46000.0
2007-01-31 13:00:00,4.04,4.05,4.04,4.05,120500.0,3.1959,3.2038,3.1959,3.2038,120500.0
2007-01-31 13:30:00,4.05,4.06,4.05,4.06,111500.0,3.2038,3.2117,3.2038,3.2117,111500.0
2007-01-31 14:00:00,4.06,4.08,4.05,4.06,218000.0,3.2117,3.2275,3.2038,3.2117,218000.0
2007-01-31 14:30:00,4.05,4.06,4.05,4.05,188500.0,3.2038,3.2117,3.2038,3.2038,188500.0
2007-01-31 15:00:00,4.05,4.08,4.04,4.08,272000.0,3.2038,3.2275,3.1959,3.2275,272000.0
2007-01-31 15:30:00,4.08,4.1,4.08,4.09,822000.0,3.2275,3.2434,3.2275,3.2354,822000.0
2007-02-01 09:30:00,4.06,4.08,4.04,4.04,230500.0,3.2117,3.2275,3.1959,3.1959,230500.0
2007-02-01 10:00:00,4.03,4.03,4.0,4.0,381500.0,3.188,3.188,3.1642,3.1642,381500.0
2007-02-01 10:30:00,4.0,4.0,3.99,3.99,383500.0,3.1642,3.1642,3.1563,3.1563,383500.0
2007-02-01 11:00:00,3.99,3.99,3.96,3.96,408500.0,3.1563,3.1563,3.1326,3.1326,408500.0
2007-02-01 11:30:00,3.96,3.96,3.92,3.93,435000.0,3.1326,3.1326,3.101,3.1089,435000.0
2007-02-01 12:00:00,3.95,3.96,3.94,3.94,283000.0,3.1247,3.1326,3.1168,3.1168,283000.0
2007-02-01 12:30:00,3.94,3.96,3.94,3.95,223000.0,3.1168,3.1326,3.1168,3.1247,223000.0
2007-02-01 13:00:00,3.95,3.95,3.95,3.95,232000.0,3.1247,3.1247,3.1247,3.1247,232000.0
2007-02-01 13:30:00,3.95,3.95,3.92,3.93,250000.0,3.1247,3.1247,3.101,3.1089,250000.0
2007-02-01 14:00:00,3.93,3.95,3.93,3.95,270500.0,3.1089,3.1247,3.1089,3.1247,270500.0
2007-02-01 14:30:00,3.95,4.0,3.95,4.0,376000.0,3.1247,3.1642,3.1247,3.1642,376000.0
2007-02-01 15:00:00,4.0,4.02,4.0,4.01,254500.0,3.1642,3.1801,3.1642,3.1722,254500.0
2007-02-01 15:30:00,4.01,4.03,4.01,4.02,543000.0,3.1722,3.188,3.1722,3.1801,543000.0
2007-02-02 09:30:00,3.95,4.0,3.94,3.94,632000.0,3.1247,3.1642,3.1168,3.1168,632000.0
2007-02-02 10:00:00,3.94,3.98,3.92,3.97,299500.0,3.1168,3.1484,3.101,3.1405,299500.0
2007-02-02 10:30:00,3.97,4.02,3.97,4.02,217000.0,3.1405,3.1801,3.1405,3.1801,217000.0
2007-02-02 11:00:00,4.02,4.02,4.0,4.0,59500.0,3.1801,3.1801,3.1642,3.1642,59500.0
2007-02-02 11:30:00,4.0,4.01,3.98,3.98,108000.0,3.1642,3.1722,3.1484,3.1484,108000.0
2007-02-02 12:00:00,3.98,4.02,3.98,4.02,121000.0,3.1484,3.1801,3.1484,3.1801,121000.0
2007-02-02 12:30:00,4.01,4.04,4.01,4.03,934000.0,3.1722,3.1959,3.1722,3.188,934000.0
2007-02-02 13:00:00,4.03,4.07,4.03,4.07,1108000.0,3.188,3.2196,3.188,3.2196,1108000.0
2007-02-02 13:30:00,4.08,4.08,4.03,4.03,163000.0,3.2275,3.2275,3.188,3.188,163000.0
2007-02-02 14:00:00,4.03,4.03,4.02,4.02,93000.0,3.188,3.188,3.1801,3.1801,93000.0
2007-02-02 14:30:00,4.02,4.07,4.02,4.07,451500.0,3.1801,3.2196,3.1801,3.2196,451500.0
2007-02-02 15:00:00,4.06,4.09,4.04,4.07,683000.0,3.2117,3.2354,3.1959,3.2196,683000.0
2007-02-02 15:30:00,4.07,4.08,4.06,4.06,1382500.0,3.2196,3.2275,3.2117,3.2117,1382500.0
2007-02-05 09:30:00,4.06,4.06,3.99,4.01,512000.0,3.2117,3.2117,3.1563,3.1722,512000.0
2007-02-05 10:00:00,4.01,4.03,3.98,4.02,179500.0,3.1722,3.188,3.1484,3.1801,179500.0
2007-02-05 10:30:00,4.03,4.06,4.03,4.04,123000.0,3.188,3.2117,3.188,3.1959,123000.0
2007-02-05 11:00:00,4.04,4.07,4.02,4.06,1060500.0,3.1959,3.2196,3.1801,3.2117,1060500.0
2007-02-05 11:30:00,4.07,4.08,4.06,4.06,633000.0,3.2196,3.2275,3.2117,3.2117,633000.0
2007-02-05 12:00:00,4.06,4.07,4.04,4.06,355000.0,3.2117,3.2196,3.1959,3.2117,355000.0
2007-02-05 12:30:00,4.07,4.07,4.06,4.07,113000.0,3.2196,3.2196,3.2117,3.2196,113000.0
2007-02-05 13:00:00,4.07,4.09,4.07,4.08,155500.0,3.2196,3.2354,3.2196,3.2275,155500.0
2007-02-05 13:30:00,4.08,4.08,4.07,4.08,141000.0,3.2275,3.2275,3.2196,3.2275,141000.0
2007-02-05 14:00:00,4.08,4.08,4.07,4.07,240000.0,3.2275,3.2275,3.2196,3.2196,240000.0
2007-02-05 14:30:00,4.07,4.08,4.07,4.07,209500.0,3.2196,3.2275,3.2196,3.2196,209500.0
2007-02-05 15:00:00,4.07,4.08,4.05,4.05,349000.0,3.2196,3.2275,3.2038,3.2038,349000.0
2007-02-05 15:30:00,4.05,4.08,4.05,4.07,635500.0,3.2038,3.2275,3.2038,3.2196,635500.0
2007-02-06 09:30:00,4.02,4.04,3.98,3.98,286000.0,3.1801,3.1959,3.1484,3.1484,286000.0
2007-02-06 10:00:00,3.98,3.99,3.97,3.99,516500.0,3.1484,3.1563,3.1405,3.1563,516500.0
2007-02-06 10:30:00,3.99,4.0,3.98,3.98,379000.0,3.1563,3.1642,3.1484,3.1484,379000.0
2007-02-06 11:00:00,3.98,3.99,3.98,3.98,60000.0,3.1484,3.1563,3.1484,3.1484,60000.0
2007-02-06 11:30:00,3.98,3.99,3.98,3.98,125000.0,3.1484,3.1563,3.1484,3.1484,125000.0
2007-02-06 12:00:00,3.98,3.99,3.98,3.98,64000.0,3.1484,3.1563,3.1484,3.1484,64000.0
2007-02-06 12:30:00,3.98,3.99,3.98,3.99,155500.0,3.1484,3.1563,3.1484,3.1563,155500.0
2007-02-06 13:00:00,3.99,4.02,3.99,4.02,223000.0,3.1563,3.1801,3.1563,3.1801,223000.0
2007-02-06 13:30:00,4.02,4.04,4.02,4.04,164500.0,3.1801,3.1959,3.1801,3.1959,164500.0
2007-02-06 14:00:00,4.03,4.05,4.03,4.05,378000.0,3.188,3.2038,3.188,3.2038,378000.0
2007-02-06 14:30:00,4.05,4.05,4.01,4.02,359500.0,3.2038,3.2038,3.1722,3.1801,359500.0
2007-02-06 15:00:00,4.02,4.04,4.02,4.03,178500.0,3.1801,3.1959,3.1801,3.188,178500.0
2007-02-06 15:30:00,4.03,4.05,4.01,4.03,370500.0,3.188,3.2038,3.1722,3.188,370500.0
2007-02-07 09:30:00,4.01,4.04,4.01,4.04,186500.0,3.1722,3.1959,3.1722,3.1959,186500.0
2007-02-07 10:00:00,4.04,4.08,4.04,4.07,411000.0,3.1959,3.2275,3.1959,3.2196,411000.0
2007-02-07 10:30:00,4.07,4.08,4.06,4.07,303500.0,3.2196,3.2275,3.2117,3.2196,303500.0
2007-02-07 11:00:00,4.08,4.08,4.06,4.07,671000.0,3.2275,3.2275,3.2117,3.2196,671000.0
2007-02-07 11:30:00,4.07,4.08,4.06,4.07,460500.0,3.2196,3.2275,3.2117,3.2196,460500.0
2007-02-07 12:00:00,4.07,4.08,4.06,4.06,764000.0,3.2196,3.2275,3.2117,3.2117,764000.0
2007-02-07 12:30:00,4.06,4.07,4.06,4.07,158500.0,3.2117,3.2196,3.2117,3.2196,158500.0
2007-02-07 13:00:00,4.07,4.07,4.06,4.07,79000.0,3.2196,3.2196,3.2117,3.2196,79000.0
2007-02-07 13:30:00,4.07,4.07,4.06,4.06,174000.0,3.2196,3.2196,3.2117,3.2117,174000.0
2007-02-07 14:00:00,4.06,4.06,4.05,4.06,187000.0,3.2117,3.2117,3.2038,3.2117,187000.0
2007-02-07 14:30:00,4.06,4.06,4.02,4.03,157500.0,3.2117,3.2117,3.1801,3.188,157500.0
2007-02-07 15:00:00,4.03,4.03,4.02,4.03,148500.0,3.188,3.188,3.1801,3.188,148500.0
2007-02-07 15:30:00,4.02,4.03,3.99,3.99,7238500.0,3.1801,3.188,3.1563,3.1563,7238500.0
2007-02-08 09:30:00,4.02,4.02,3.96,3.98,2322500.0,3.1801,3.1801,3.1326,3.1484,2322500.0
2007-02-08 10:00:00,3.98,4.03,3.98,4.03,538500.0,3.1484,3.188,3.1484,3.188,538500.0
2007-02-08 10:30:00,4.03,4.12,4.03,4.07,1105000.0,3.188,3.2592,3.188,3.2196,1105000.0
2007-02-08 11:00:00,4.07,4.08,4.01,4.05,866500.0,3.2196,3.2275,3.1722,3.2038,866500.0
2007-02-08 11:30:00,4.05,4.07,4.03,4.03,309500.0,3.2038,3.2196,3.188,3.188,309500.0
2007-02-08 12:00:00,4.03,4.03,3.99,4.01,684000.0,3.188,3.188,3.1563,3.1722,684000.0
2007-02-08 12:30:00,4.01,4.03,4.0,4.0,159000.0,3.1722,3.188,3.1642,3.1642,159000.0
2007-02-08 13:00:00,4.0,4.02,3.99,3.99,233500.0,3.1642,3.1801,3.1563,3.1563,233500.0
2007-02-08 13:30:00,3.99,4.0,3.97,4.0,141000.0,3.1563,3.1642,3.1405,3.1642,141000.0
2007-02-08 14:00:00,4.0,4.01,3.99,4.01,95000.0,3.1642,3.1722,3.1563,3.1722,95000.0
2007-02-08 14:30:00,4.01,4.01,4.0,4.0,122000.0,3.1722,3.1722,3.1642,3.1642,122000.0
2007-02-08 15:00:00,4.0,4.0,3.98,3.98,276000.0,3.1642,3.1642,3.1484,3.1484,276000.0
2007-02-08 15:30:00,3.98,4.02,3.98,4.0,325500.0,3.1484,3.1801,3.1484,3.1642,325500.0
2007-02-09 09:30:00,4.01,4.07,4.0,4.06,303000.0,3.1722,3.2196,3.1642,3.2117,303000.0
2007-02-09 10:00:00,4.07,4.07,4.04,4.04,216000.0,3.2196,3.2196,3.1959,3.1959,216000.0
2007-02-09 10:30:00,4.04,4.04,4.02,4.02,112500.0,3.1959,3.1959,3.1801,3.1801,112500.0
2007-02-09 11:00:00,4.02,4.04,4.02,4.03,115000.0,3.1801,3.1959,3.1801,3.188,115000.0
2007-02-09 11:30:00,4.03,4.04,4.02,4.02,69500.0,3.188,3.1959,3.1801,3.1801,69500.0
2007-02-09 12:00:00,4.02,4.02,4.01,4.01,125000.0,3.1801,3.1801,3.1722,3.1722,125000.0
2007-02-09 12:30:00,4.01,4.01,3.97,3.98,162000.0,3.1722,3.1722,3.1405,3.1484,162000.0
2007-02-09 13:00:00,3.98,4.0,3.97,3.97,158500.0,3.1484,3.1642,3.1405,3.1405,158500.0
2007-02-09 13:30:00,3.97,3.97,3.94,3.95,1060000.0,3.1405,3.1405,3.1168,3.1247,1060000.0
2007-02-09 14:00:00,3.96,3.96,3.94,3.96,283000.0,3.1326,3.1326,3.1168,3.1326,283000.0
2007-02-09 14:30:00,3.96,3.96,3.92,3.93,816000.0,3.1326,3.1326,3.101,3.1089,816000.0
2007-02-09 15:00:00,3.93,3.93,3.91,3.91,3015000.0,3.1089,3.1089,3.0931,3.0931,3015000.0
2007-02-09 15:30:00,3.91,3.92,3.89,3.89,1282000.0,3.0931,3.101,3.0772,3.0772,1282000.0
2007-02-12 09:30:00,3.88,3.91,3.83,3.84,1149000.0,3.0693,3.0931,3.0298,3.0377,1149000.0
2007-02-12 10:00:00,3.84,4.01,3.84,3.89,1198500.0,3.0377,3.1722,3.0377,3.0772,1198500.0
2007-02-12 10:30:00,3.89,3.9,3.88,3.9,212500.0,3.0772,3.0851,3.0693,3.0851,212500.0
2007-02-12 11:00:00,3.9,3.91,3.87,3.87,203000.0,3.0851,3.0931,3.0614,3.0614,203000.0
2007-02-12 11:30:00,3.88,3.88,3.86,3.88,179500.0,3.0693,3.0693,3.0535,3.0693,179500.0
2007-02-12 12:00:00,3.87,3.88,3.86,3.86,180000.0,3.0614,3.0693,3.0535,3.0535,180000.0
2007-02-12 12:30:00,3.86,3.87,3.85,3.85,182000.0,3.0535,3.0614,3.0456,3.0456,182000.0
2007-02-12 13:00:00,3.85,3.86,3.85,3.86,135000.0,3.0456,3.0535,3.0456,3.0535,135000.0
2007-02-12 13:30:00,3.86,3.86,3.84,3.84,153500.0,3.0535,3.0535,3.0377,3.0377,153500.0
2007-02-12 14:00:00,3.85,3.85,3.84,3.85,75000.0,3.0456,3.0456,3.0377,3.0456,75000.0
2007-02-12 14:30:00,3.85,3.85,3.84,3.85,87000.0,3.0456,3.0456,3.0377,3.0456,87000.0
2007-02-12 15:00:00,3.85,3.87,3.85,3.86,254000.0,3.0456,3.0614,3.0456,3.0535,254000.0
2007-02-12 15:30:00,3.86,3.87,3.84,3.85,609000.0,3.0535,3.0614,3.0377,3.0456,609000.0
2007-02-13 09:30:00,3.95,3.99,3.91,3.94,950500.0,3.1247,3.1563,3.0931,3.1168,950500.0
2007-02-13 10:00:00,3.94,3.97,3.89,3.9,332500.0,3.1168,3.1405,3.0772,3.0851,332500.0
2007-02-13 10:30:00,3.9,3.9,3.89,3.89,180000.0,3.0851,3.0851,3.0772,3.0772,180000.0
2007-02-13 11:00:00,3.89,3.89,3.88,3.88,123000.0,3.0772,3.0772,3.0693,3.0693,123000.0
2007-02-13 11:30:00,3.88,3.89,3.88,3.88,95000.0,3.0693,3.0772,3.0693,3.0693,95000.0
2007-02-13 12:00:00,3.89,3.9,3.88,3.9,138000.0,3.0772,3.0851,3.0693,3.0851,138000.0
2007-02-13 12:30:00,3.9,3.9,3.89,3.89,74500.0,3.0851,3.0851,3.0772,3.0772,74500.0
2007-02-13 13:00:00,3.89,3.89,3.87,3.87,89000.0,3.0772,3.0772,3.0614,3.0614,89000.0
2007-02-13 13:30:00,3.87,3.87,3.86,3.87,271500.0,3.0614,3.0614,3.0535,3.0614,271500.0
2007-02-13 14:00:00,3.87,3.87,3.87,3.87,114500.0,3.0614,3.0614,3.0614,3.0614,114500.0
2007-02-13 14:30:00,3.87,3.87,3.82,3.85,267000.0,3.0614,3.0614,3.0219,3.0456,267000.0
2007-02-13 15:00:00,3.85,3.88,3.85,3.88,267000.0,3.0456,3.0693,3.0456,3.0693,267000.0
2007-02-13 15:30:00,3.88,3.89,3.87,3.87,651500.0,3.0693,3.0772,3.0614,3.0614,651500.0
2007-02-14 09:30:00,3.95,3.95,3.91,3.92,599500.0,3.1247,3.1247,3.0931,3.101,599500.0
2007-02-14 10:00:00,3.92,3.95,3.91,3.94,232000.0,3.101,3.1247,3.0931,3.1168,232000.0
2007-02-14 10:30:00,3.94,3.96,3.94,3.95,321500.0,3.1168,3.1326,3.1168,3.1247,321500.0
2007-02-14 11:00:00,3.95,3.99,3.94,3.97,412500.0,3.1247,3.1563,3.1168,3.1405,412500.0
2007-02-14 11:30:00,3.97,3.97,3.94,3.94,285000.0,3.1405,3.1405,3.1168,3.1168,285000.0
2007-02-14 12:00:00,3.94,3.96,3.94,3.95,34500.0,3.1168,3.1326,3.1168,3.1247,34500.0
2007-02-14 12:30:00,3.95,3.96,3.95,3.95,26000.0,3.1247,3.1326,3.1247,3.1247,26000.0
2007-02-14 13:00:00,3.95,3.95,3.95,3.95,20000.0,3.1247,3.1247,3.1247,3.1247,20000.0
2007-02-14 13:30:00,3.95,3.96,3.95,3.96,77000.0,3.1247,3.1326,3.1247,3.1326,77000.0
2007-02-14 14:00:00,3.96,3.97,3.95,3.95,187000.0,3.1326,3.1405,3.1247,3.1247,187000.0
2007-02-14 14:30:00,3.95,3.95,3.94,3.94,73500.0,3.1247,3.1247,3.1168,3.1168,73500.0
2007-02-14 15:00:00,3.94,3.95,3.94,3.95,111500.0,3.1168,3.1247,3.1168,3.1247,111500.0
2007-02-14 15:30:00,3.94,3.95,3.92,3.92,504000.0,3.1168,3.1247,3.101,3.101,504000.0
2007-02-15 09:30:00,3.92,3.94,3.88,3.93,287500.0,3.101,3.1168,3.0693,3.1089,287500.0
2007-02-15 10:00:00,3.94,3.96,3.93,3.94,92000.0,3.1168,3.1326,3.1089,3.1168,92000.0
2007-02-15 10:30:00,3.94,3.94,3.88,3.88,137000.0,3.1168,3.1168,3.0693,3.0693,137000.0
2007-02-15 11:00:00,3.89,3.95,3.88,3.94,722000.0,3.0772,3.1247,3.0693,3.1168,722000.0
2007-02-15 11:30:00,3.94,3.96,3.94,3.94,317000.0,3.1168,3.1326,3.1168,3.1168,317000.0
2007-02-15 12:00:00,3.94,3.95,3.94,3.94,145500.0,3.1168,3.1247,3.1168,3.1168,145500.0
2007-02-15 12:30:00,3.94,3.94,3.94,3.94,55500.0,3.1168,3.1168,3.1168,3.1168,55500.0
2007-02-15 13:00:00,3.94,3.96,3.94,3.96,200500.0,3.1168,3.1326,3.1168,3.1326,200500.0
2007-02-15 13:30:00,3.96,3.96,3.95,3.95,171500.0,3.1326,3.1326,3.1247,3.1247,171500.0
2007-02-15 14:00:00,3.96,3.96,3.95,3.95,90500.0,3.1326,3.1326,3.1247,3.1247,90500.0
2007-02-15 14:30:00,3.95,3.95,3.95,3.95,70000.0,3.1247,3.1247,3.1247,3.1247,70000.0
2007-02-15 15:00:00,3.95,3.95,3.94,3.94,89000.0,3.1247,3.1247,3.1168,3.1168,89000.0
2007-02-15 15:30:00,3.94,3.94,3.92,3.94,482500.0,3.1168,3.1168,3.101,3.1168,482500.0
2007-02-16 09:30:00,3.93,3.96,3.93,3.95,153000.0,3.1089,3.1326,3.1089,3.1247,153000.0
2007-02-16 10:00:00,3.95,3.97,3.94,3.96,242500.0,3.1247,3.1405,3.1168,3.1326,242500.0
2007-02-16 10:30:00,3.96,3.99,3.95,3.99,922000.0,3.1326,3.1563,3.1247,3.1563,922000.0
2007-02-16 11:00:00,3.98,3.99,3.98,3.99,367000.0,3.1484,3.1563,3.1484,3.1563,367000.0
2007-02-16 11:30:00,3.99,3.99,3.98,3.99,345500.0,3.1563,3.1563,3.1484,3.1563,345500.0
2007-02-16 12:00:00,3.99,3.99,3.98,3.99,298500.0,3.1563,3.1563,3.1484,3.1563,298500.0
2007-02-16 12:30:00,3.99,3.99,3.98,3.99,292500.0,3.1563,3.1563,3.1484,3.1563,292500.0
2007-02-16 13:00:00,3.99,4.0,3.98,4.0,523500.0,3.1563,3.1642,3.1484,3.1642,523500.0
2007-02-16 13:30:00,4.0,4.01,4.0,4.01,317500.0,3.1642,3.1722,3.1642,3.1722,317500.0
2007-02-16 14:00:00,4.01,4.02,4.0,4.02,440500.0,3.1722,3.1801,3.1642,3.1801,440500.0
2007-02-16 14:30:00,4.01,4.02,4.0,4.01,373500.0,3.1722,3.1801,3.1642,3.1722,373500.0
2007-02-16 15:00:00,4.01,4.01,4.0,4.0,223500.0,3.1722,3.1722,3.1642,3.1642,223500.0
2007-02-16 15:30:00,4.0,4.01,4.0,4.01,1482500.0,3.1642,3.1722,3.1642,3.1722,1482500.0
2007-02-20 09:30:00,4.08,4.16,4.05,4.14,2387500.0,3.2275,3.2908,3.2038,3.275,2387500.0
2007-02-20 10:00:00,4.14,4.15,4.11,4.14,824000.0,3.275,3.2829,3.2513,3.275,824000.0
2007-02-20 10:30:00,4.15,4.19,4.14,4.19,731000.0,3.2829,3.3146,3.275,3.3146,731000.0
2007-02-20 11:00:00,4.19,4.2,4.17,4.19,442000.0,3.3146,3.3225,3.2987,3.3146,442000.0
2007-02-20 11:30:00,4.2,4.24,4.19,4.2,854500.0,3.3225,3.3541,3.3146,3.3225,854500.0
2007-02-20 12:00:00,4.2,4.21,4.2,4.21,218500.0,3.3225,3.3304,3.3225,3.3304,218500.0
2007-02-20 12:30:00,4.21,4.24,4.21,4.24,414500.0,3.3304,3.3541,3.3304,3.3541,414500.0
2007-02-20 13:00:00,4.23,4.24,4.2,4.21,288000.0,3.3462,3.3541,3.3225,3.3304,288000.0
2007-02-20 13:30:00,4.21,4.22,4.2,4.21,145500.0,3.3304,3.3383,3.3225,3.3304,145500.0
2007-02-20 14:00:00,4.21,4.22,4.2,4.2,297500.0,3.3304,3.3383,3.3225,3.3225,297500.0
2007-02-20 14:30:00,4.21,4.21,4.19,4.2,232500.0,3.3304,3.3304,3.3146,3.3225,232500.0
2007-02-20 15:00:00,4.2,4.2,4.18,4.19,406000.0,3.3225,3.3225,3.3066,3.3146,406000.0
2007-02-20 15:30:00,4.19,4.2,4.17,4.19,1404000.0,3.3146,3.3225,3.2987,3.3146,1404000.0
2007-02-21 09:30:00,4.18,4.2,4.15,4.18,642500.0,3.3066,3.3225,3.2829,3.3066,642500.0
2007-02-21 10:00:00,4.18,4.23,4.18,4.23,653000.0,3.3066,3.3462,3.3066,3.3462,653000.0
2007-02-21 10:30:00,4.23,4.25,4.22,4.23,255000.0,3.3462,3.362,3.3383,3.3462,255000.0
2007-02-21 11:00:00,4.23,4.25,4.22,4.25,288000.0,3.3462,3.362,3.3383,3.362,288000.0
2007-02-21 11:30:00,4.25,4.26,4.24,4.25,138000.0,3.362,3.3699,3.3541,3.362,138000.0
2007-02-21 12:00:00,4.25,4.25,4.23,4.24,182500.0,3.362,3.362,3.3462,3.3541,182500.0
2007-02-21 12:30:00,4.24,4.25,4.24,4.25,143000.0,3.3541,3.362,3.3541,3.362,143000.0
2007-02-21 13:00:00,4.24,4.25,4.24,4.24,170000.0,3.3541,3.362,3.3541,3.3541,170000.0
2007-02-21 13:30:00,4.24,4.24,4.2,4.21,298500.0,3.3541,3.3541,3.3225,3.3304,298500.0
2007-02-21 14:00:00,4.21,4.24,4.2,4.22,237500.0,3.3304,3.3541,3.3225,3.3383,237500.0
2007-02-21 14:30:00,4.22,4.24,4.21,4.21,294500.0,3.3383,3.3541,3.3304,3.3304,294500.0
2007-02-21 15:00:00,4.21,4.23,4.21,4.22,242000.0,3.3304,3.3462,3.3304,3.3383,242000.0
2007-02-21 15:30:00,4.22,4.24,4.22,4.23,543500.0,3.3383,3.3541,3.3383,3.3462,543500.0
2007-02-22 09:30:00,4.24,4.28,4.23,4.25,338000.0,3.3541,3.3857,3.3462,3.362,338000.0
2007-02-22 10:00:00,4.25,4.26,4.23,4.24,339000.0,3.362,3.3699,3.3462,3.3541,339000.0
2007-02-22 10:30:00,4.24,4.25,4.23,4.24,233500.0,3.3541,3.362,3.3462,3.3541,233500.0
2007-02-22 11:00:00,4.24,4.24,4.2,4.2,496500.0,3.3541,3.3541,3.3225,3.3225,496500.0
2007-02-22 11:30:00,4.2,4.23,4.2,4.21,218500.0,3.3225,3.3462,3.3225,3.3304,218500.0
2007-02-22 12:00:00,4.21,4.21,4.21,4.21,113000.0,3.3304,3.3304,3.3304,3.3304,113000.0
2007-02-22 12:30:00,4.21,4.21,4.21,4.21,182000.0,3.3304,3.3304,3.3304,3.3304,182000.0
2007-02-22 13:00:00,4.21,4.21,4.21,4.21,159500.0,3.3304,3.3304,3.3304,3.3304,159500.0
2007-02-22 13:30:00,4.21,4.22,4.21,4.22,140000.0,3.3304,3.3383,3.3304,3.3383,140000.0
2007-02-22 14:00:00,4.22,4.24,4.22,4.22,101000.0,3.3383,3.3541,3.3383,3.3383,101000.0
2007-02-22 14:30:00,4.22,4.23,4.2,4.21,175000.0,3.3383,3.3462,3.3225,3.3304,175000.0
2007-02-22 15:00:00,4.21,4.25,4.21,4.24,217500.0,3.3304,3.362,3.3304,3.3541,217500.0
2007-02-22 15:30:00,4.24,4.24,4.23,4.24,439500.0,3.3541,3.3541,3.3462,3.3541,439500.0
2007-02-23 09:30:00,4.25,4.27,4.16,4.18,1051500.0,3.362,3.3778,3.2908,3.3066,1051500.0
2007-02-23 10:00:00,4.19,4.24,4.18,4.19,639500.0,3.3146,3.3541,3.3066,3.3146,639500.0
2007-02-23 10:30:00,4.19,4.19,4.13,4.14,762500.0,3.3146,3.3146,3.2671,3.275,762500.0
2007-02-23 11:00:00,4.14,4.16,4.12,4.13,446500.0,3.275,3.2908,3.2592,3.2671,446500.0
2007-02-23 11:30:00,4.13,4.17,4.12,4.15,387000.0,3.2671,3.2987,3.2592,3.2829,387000.0
2007-02-23 12:00:00,4.15,4.17,4.14,4.17,317500.0,3.2829,3.2987,3.275,3.2987,317500.0
2007-02-23 12:30:00,4.17,4.2,4.16,4.2,176000.0,3.2987,3.3225,3.2908,3.3225,176000.0
2007-02-23 13:00:00,4.2,4.21,4.18,4.2,643000.0,3.3225,3.3304,3.3066,3.3225,643000.0
2007-02-23 13:30:00,4.2,4.21,4.2,4.2,1202000.0,3.3225,3.3304,3.3225,3.3225,1202000.0
2007-02-23 14:00:00,4.2,4.22,4.2,4.22,82500.0,3.3225,3.3383,3.3225,3.3383,82500.0
2007-02-23 14:30:00,4.22,4.26,4.22,4.24,491000.0,3.3383,3.3699,3.3383,3.3541,491000.0
2007-02-23 15:00:00,4.24,4.26,4.24,4.25,164500.0,3.3541,3.3699,3.3541,3.362,164500.0
2007-02-23 15:30:00,4.26,4.26,4.23,4.25,491500.0,3.3699,3.3699,3.3462,3.362,491500.0
2007-02-26 09:30:00,4.26,4.37,4.26,4.32,2640500.0,3.3699,3.4569,3.3699,3.4174,2640500.0
2007-02-26 10:00:00,4.33,4.33,4.28,4.3,1027000.0,3.4253,3.4253,3.3857,3.4016,1027000.0
2007-02-26 10:30:00,4.3,4.31,4.29,4.3,895500.0,3.4016,3.4095,3.3937,3.4016,895500.0
2007-02-26 11:00:00,4.3,4.31,4.29,4.3,926000.0,3.4016,3.4095,3.3937,3.4016,926000.0
2007-02-26 11:30:00,4.3,4.3,4.25,4.3,1016000.0,3.4016,3.4016,3.362,3.4016,1016000.0
2007-02-26 12:00:00,4.3,4.31,4.3,4.31,485500.0,3.4016,3.4095,3.4016,3.4095,485500.0
2007-02-26 12:30:00,4.31,4.33,4.29,4.32,871000.0,3.4095,3.4253,3.3937,3.4174,871000.0
2007-02-26 13:00:00,4.32,4.32,4.3,4.32,566500.0,3.4174,3.4174,3.4016,3.4174,566500.0
2007-02-26 13:30:00,4.32,4.32,4.3,4.3,521500.0,3.4174,3.4174,3.4016,3.4016,521500.0
2007-02-26 14:00:00,4.3,4.32,4.3,4.31,594000.0,3.4016,3.4174,3.4016,3.4095,594000.0
2007-02-26 14:30:00,4.31,4.32,4.3,4.31,543500.0,3.4095,3.4174,3.4016,3.4095,543500.0
2007-02-26 15:00:00,4.31,4.34,4.31,4.33,955500.0,3.4095,3.4332,3.4095,3.4253,955500.0
2007-02-26 15:30:00,4.33,4.37,4.3,4.36,2037000.0,3.4253,3.4569,3.4016,3.449,2037000.0
2007-02-27 09:30:00,4.14,4.25,4.08,4.24,2917000.0,3.275,3.362,3.2275,3.3541,2917000.0
2007-02-27 10:00:00,4.23,4.24,4.15,4.19,1133000.0,3.3462,3.3541,3.2829,3.3146,1133000.0
2007-02-27 10:30:00,4.19,4.19,4.1,4.11,1814000.0,3.3146,3.3146,3.2434,3.2513,1814000.0
2007-02-27 11:00:00,4.11,4.12,4.1,4.11,663000.0,3.2513,3.2592,3.2434,3.2513,663000.0
2007-02-27 11:30:00,4.11,4.11,4.09,4.1,921000.0,3.2513,3.2513,3.2354,3.2434,921000.0
2007-02-27 12:00:00,4.1,4.1,4.02,4.03,1239500.0,3.2434,3.2434,3.1801,3.188,1239500.0
2007-02-27 12:30:00,4.04,4.06,4.0,4.0,1882500.0,3.1959,3.2117,3.1642,3.1642,1882500.0
2007-02-27 13:00:00,4.0,4.0,3.95,3.95,915500.0,3.1642,3.1642,3.1247,3.1247,915500.0
2007-02-27 13:30:00,3.95,3.99,3.94,3.97,823500.0,3.1247,3.1563,3.1168,3.1405,823500.0
2007-02-27 14:00:00,3.97,3.99,3.94,3.96,773000.0,3.1405,3.1563,3.1168,3.1326,773000.0
2007-02-27 14:30:00,3.96,3.99,3.96,3.98,681000.0,3.1326,3.1563,3.1326,3.1484,681000.0
2007-02-27 15:00:00,3.98,3.99,3.94,3.96,909500.0,3.1484,3.1563,3.1168,3.1326,909500.0
2007-02-27 15:30:00,3.97,4.05,3.95,4.02,1980500.0,3.1405,3.2038,3.1247,3.1801,1980500.0
2007-02-28 09:30:00,4.08,4.1,4.02,4.06,980500.0,3.2275,3.2434,3.1801,3.2117,980500.0
2007-02-28 10:00:00,4.06,4.13,4.05,4.11,471000.0,3.2117,3.2671,3.2038,3.2513,471000.0
2007-02-28 10:30:00,4.11,4.12,4.05,4.09,759500.0,3.2513,3.2592,3.2038,3.2354,759500.0
2007-02-28 11:00:00,4.09,4.14,4.09,4.11,494500.0,3.2354,3.275,3.2354,3.2513,494500.0
2007-02-28 11:30:00,4.11,4.11,4.06,4.07,450500.0,3.2513,3.2513,3.2117,3.2196,450500.0
2007-02-28 12:00:00,4.07,4.11,4.06,4.11,241500.0,3.2196,3.2513,3.2117,3.2513,241500.0
2007-02-28 12:30:00,4.11,4.12,4.11,4.12,219000.0,3.2513,3.2592,3.2513,3.2592,219000.0
2007-02-28 13:00:00,4.12,4.12,4.1,4.12,409500.0,3.2592,3.2592,3.2434,3.2592,409500.0
2007-02-28 13:30:00,4.12,4.12,4.1,4.11,220000.0,3.2592,3.2592,3.2434,3.2513,220000.0
2007-02-28 14:00:00,4.11,4.12,4.09,4.1,295500.0,3.2513,3.2592,3.2354,3.2434,295500.0
2007-02-28 14:30:00,4.1,4.12,4.1,4.12,254000.0,3.2434,3.2592,3.2434,3.2592,254000.0
2007-02-28 15:00:00,4.12,4.12,4.1,4.11,519000.0,3.2592,3.2592,3.2434,3.2513,519000.0
2007-02-28 15:30:00,4.11,4.11,4.08,4.08,704500.0,3.2513,3.2513,3.2275,3.2275,704500.0
2007-03-01 09:30:00,4.01,4.05,3.91,3.93,785000.0,3.1722,3.2038,3.0931,3.1089,785000.0
2007-03-01 10:00:00,3.94,4.04,3.93,4.03,461500.0,3.1168,3.1959,3.1089,3.188,461500.0
2007-03-01 10:30:00,4.03,4.06,3.99,4.05,273500.0,3.188,3.2117,3.1563,3.2038,273500.0
2007-03-01 11:00:00,4.05,4.08,4.03,4.08,220500.0,3.2038,3.2275,3.188,3.2275,220500.0
2007-03-01 11:30:00,4.08,4.1,4.08,4.08,121500.0,3.2275,3.2434,3.2275,3.2275,121500.0
2007-03-01 12:00:00,4.08,4.08,4.05,4.06,172000.0,3.2275,3.2275,3.2038,3.2117,172000.0
2007-03-01 12:30:00,4.06,4.07,4.06,4.07,74000.0,3.2117,3.2196,3.2117,3.2196,74000.0
2007-03-01 13:00:00,4.07,4.08,4.06,4.08,100500.0,3.2196,3.2275,3.2117,3.2275,100500.0
2007-03-01 13:30:00,4.08,4.08,4.07,4.08,105000.0,3.2275,3.2275,3.2196,3.2275,105000.0
2007-03-01 14:00:00,4.08,4.09,4.06,4.07,175500.0,3.2275,3.2354,3.2117,3.2196,175500.0
2007-03-01 14:30:00,4.07,4.08,4.06,4.07,169000.0,3.2196,3.2275,3.2117,3.2196,169000.0
2007-03-01 15:00:00,4.08,4.08,4.04,4.05,153000.0,3.2275,3.2275,3.1959,3.2038,153000.0
2007-03-01 15:30:00,4.05,4.06,4.04,4.04,394000.0,3.2038,3.2117,3.1959,3.1959,394000.0
2007-03-02 09:30:00,4.01,4.08,4.0,4.07,318500.0,3.1722,3.2275,3.1642,3.2196,318500.0
2007-03-02 10:00:00,4.07,4.09,4.05,4.06,301500.0,3.2196,3.2354,3.2038,3.2117,301500.0
2007-03-02 10:30:00,4.06,4.1,4.06,4.09,235500.0,3.2117,3.2434,3.2117,3.2354,235500.0
2007-03-02 11:00:00,4.09,4.1,4.08,4.09,193500.0,3.2354,3.2434,3.2275,3.2354,193500.0
2007-03-02 11:30:00,4.09,4.09,4.05,4.06,273000.0,3.2354,3.2354,3.2038,3.2117,273000.0
2007-03-02 12:00:00,4.06,4.07,4.02,4.03,185000.0,3.2117,3.2196,3.1801,3.188,185000.0
2007-03-02 12:30:00,4.03,4.03,4.0,4.0,170000.0,3.188,3.188,3.1642,3.1642,170000.0
2007-03-02 13:00:00,4.0,4.03,4.0,4.0,148000.0,3.1642,3.188,3.1642,3.1642,148000.0
2007-03-02 13:30:00,4.0,4.01,3.98,3.99,229500.0,3.1642,3.1722,3.1484,3.1563,229500.0
2007-03-02 14:00:00,3.99,3.99,3.95,3.96,336000.0,3.1563,3.1563,3.1247,3.1326,336000.0
2007-03-02 14:30:00,3.96,4.01,3.96,4.0,239000.0,3.1326,3.1722,3.1326,3.1642,239000.0
2007-03-02 15:00:00,4.0,4.02,3.99,4.0,147000.0,3.1642,3.1801,3.1563,3.1642,147000.0
2007-03-02 15:30:00,4.0,4.0,3.97,3.98,572000.0,3.1642,3.1642,3.1405,3.1484,572000.0
2007-03-05 09:30:00,3.95,3.95,3.86,3.9,2097000.0,3.1247,3.1247,3.0535,3.0851,2097000.0
2007-03-05 10:00:00,3.9,3.9,3.87,3.88,637500.0,3.0851,3.0851,3.0614,3.0693,637500.0
2007-03-05 10:30:00,3.89,3.89,3.85,3.86,395500.0,3.0772,3.0772,3.0456,3.0535,395500.0
2007-03-05 11:00:00,3.86,3.89,3.86,3.89,371000.0,3.0535,3.0772,3.0535,3.0772,371000.0
2007-03-05 11:30:00,3.89,3.89,3.85,3.86,294500.0,3.0772,3.0772,3.0456,3.0535,294500.0
2007-03-05 12:00:00,3.86,3.86,3.84,3.85,190500.0,3.0535,3.0535,3.0377,3.0456,190500.0
2007-03-05 12:30:00,3.85,3.85,3.84,3.84,233000.0,3.0456,3.0456,3.0377,3.0377,233000.0
2007-03-05 13:00:00,3.84,3.84,3.83,3.84,166000.0,3.0377,3.0377,3.0298,3.0377,166000.0
2007-03-05 13:30:00,3.84,3.86,3.83,3.86,282500.0,3.0377,3.0535,3.0298,3.0535,282500.0
2007-03-05 14:00:00,3.86,3.86,3.84,3.84,162500.0,3.0535,3.0535,3.0377,3.0377,162500.0
2007-03-05 14:30:00,3.84,3.85,3.83,3.84,234000.0,3.0377,3.0456,3.0298,3.0377,234000.0
2007-03-05 15:00:00,3.84,3.84,3.82,3.83,480500.0,3.0377,3.0377,3.0219,3.0298,480500.0
2007-03-05 15:30:00,3.83,3.86,3.81,3.84,1234500.0,3.0298,3.0535,3.0139,3.0377,1234500.0
2007-03-06 09:30:00,3.89,3.97,3.88,3.92,800000.0,3.0772,3.1405,3.0693,3.101,800000.0
2007-03-06 10:00:00,3.92,3.94,3.9,3.93,333000.0,3.101,3.1168,3.0851,3.1089,333000.0
2007-03-06 10:30:00,3.93,3.94,3.9,3.9,238500.0,3.1089,3.1168,3.0851,3.0851,238500.0
2007-03-06 11:00:00,3.9,3.91,3.88,3.9,313000.0,3.0851,3.0931,3.0693,3.0851,313000.0
2007-03-06 11:30:00,3.9,3.92,3.9,3.92,188500.0,3.0851,3.101,3.0851,3.101,188500.0
2007-03-06 12:00:00,3.92,3.94,3.91,3.94,242000.0,3.101,3.1168,3.0931,3.1168,242000.0
2007-03-06 12:30:00,3.94,3.94,3.93,3.93,134000.0,3.1168,3.1168,3.1089,3.1089,134000.0
2007-03-06 13:00:00,3.93,3.93,3.92,3.93,143500.0,3.1089,3.1089,3.101,3.1089,143500.0
2007-03-06 13:30:00,3.93,3.94,3.92,3.94,114000.0,3.1089,3.1168,3.101,3.1168,114000.0
2007-03-06 14:00:00,3.94,3.96,3.93,3.96,994500.0,3.1168,3.1326,3.1089,3.1326,994500.0
2007-03-06 14:30:00,3.95,3.97,3.95,3.96,518500.0,3.1247,3.1405,3.1247,3.1326,518500.0
2007-03-06 15:00:00,3.95,3.98,3.95,3.97,497000.0,3.1247,3.1484,3.1247,3.1405,497000.0
2007-03-06 15:30:00,3.97,3.98,3.95,3.97,1280000.0,3.1405,3.1484,3.1247,3.1405,1280000.0
2007-03-07 09:30:00,3.97,3.99,3.91,3.91,1083000.0,3.1405,3.1563,3.0931,3.0931,1083000.0
2007-03-07 10:00:00,3.91,3.92,3.88,3.9,408500.0,3.0931,3.101,3.0693,3.0851,408500.0
2007-03-07 10:30:00,3.89,3.91,3.87,3.87,377000.0,3.0772,3.0931,3.0614,3.0614,377000.0
2007-03-07 11:00:00,3.87,3.88,3.85,3.86,634500.0,3.0614,3.0693,3.0456,3.0535,634500.0
2007-03-07 11:30:00,3.86,3.86,3.84,3.85,308500.0,3.0535,3.0535,3.0377,3.0456,308500.0
2007-03-07 12:00:00,3.85,3.9,3.85,3.85,286500.0,3.0456,3.0851,3.0456,3.0456,286500.0
2007-03-07 12:30:00,3.85,3.9,3.84,3.86,712000.0,3.0456,3.0851,3.0377,3.0535,712000.0
2007-03-07 13:00:00,3.86,3.87,3.85,3.86,328500.0,3.0535,3.0614,3.0456,3.0535,328500.0
2007-03-07 13:30:00,3.86,3.87,3.85,3.87,243000.0,3.0535,3.0614,3.0456,3.0614,243000.0
2007-03-07 14:00:00,3.87,3.87,3.84,3.84,412000.0,3.0614,3.0614,3.0377,3.0377,412000.0
2007-03-07 14:30:00,3.84,3.85,3.82,3.82,374500.0,3.0377,3.0456,3.0219,3.0219,374500.0
2007-03-07 15:00:00,3.82,3.82,3.81,3.82,834500.0,3.0219,3.0219,3.0139,3.0219,834500.0
2007-03-07 15:30:00,3.81,3.83,3.81,3.82,1216000.0,3.0139,3.0298,3.0139,3.0219,1216000.0
2007-03-08 09:30:00,3.85,3.89,3.84,3.88,438500.0,3.0456,3.0772,3.0377,3.0693,438500.0
2007-03-08 10:00:00,3.88,3.88,3.86,3.87,361500.0,3.0693,3.0693,3.0535,3.0614,361500.0
2007-03-08 10:30:00,3.87,3.87,3.86,3.87,189000.0,3.0614,3.0614,3.0535,3.0614,189000.0
2007-03-08 11:00:00,3.87,3.87,3.86,3.86,267000.0,3.0614,3.0614,3.0535,3.0535,267000.0
2007-03-08 11:30:00,3.86,3.86,3.85,3.86,127000.0,3.0535,3.0535,3.0456,3.0535,127000.0
2007-03-08 12:00:00,3.86,3.88,3.86,3.88,160500.0,3.0535,3.0693,3.0535,3.0693,160500.0
2007-03-08 12:30:00,3.88,3.89,3.87,3.87,102000.0,3.0693,3.0772,3.0614,3.0614,102000.0
2007-03-08 13:00:00,3.87,3.88,3.87,3.87,119500.0,3.0614,3.0693,3.0614,3.0614,119500.0
2007-03-08 13:30:00,3.87,3.87,3.85,3.85,363500.0,3.0614,3.0614,3.0456,3.0456,363500.0
2007-03-08 14:00:00,3.85,3.86,3.82,3.82,574500.0,3.0456,3.0535,3.0219,3.0219,574500.0
2007-03-08 14:30:00,3.82,3.82,3.76,3.8,776500.0,3.0219,3.0219,2.9744,3.006,776500.0
2007-03-08 15:00:00,3.8,3.81,3.78,3.8,687500.0,3.006,3.0139,2.9902,3.006,687500.0
2007-03-08 15:30:00,3.8,3.81,3.78,3.78,1525500.0,3.006,3.0139,2.9902,2.9902,1525500.0
2007-03-09 09:30:00,3.76,3.81,3.76,3.77,539000.0,2.9744,3.0139,2.9744,2.9823,539000.0
2007-03-09 10:00:00,3.77,3.78,3.72,3.74,453500.0,2.9823,2.9902,2.9428,2.9586,453500.0
2007-03-09 10:30:00,3.74,3.74,3.73,3.73,366500.0,2.9586,2.9586,2.9507,2.9507,366500.0
2007-03-09 11:00:00,3.74,3.74,3.73,3.73,320500.0,2.9586,2.9586,2.9507,2.9507,320500.0
2007-03-09 11:30:00,3.73,3.74,3.72,3.72,365000.0,2.9507,2.9586,2.9428,2.9428,365000.0
2007-03-09 12:00:00,3.72,3.73,3.72,3.72,283500.0,2.9428,2.9507,2.9428,2.9428,283500.0
2007-03-09 12:30:00,3.72,3.73,3.7,3.71,321500.0,2.9428,2.9507,2.9269,2.9348,321500.0
2007-03-09 13:00:00,3.71,3.71,3.66,3.68,1307000.0,2.9348,2.9348,2.8953,2.9111,1307000.0
2007-03-09 13:30:00,3.68,3.68,3.65,3.65,743500.0,2.9111,2.9111,2.8874,2.8874,743500.0
2007-03-09 14:00:00,3.65,3.65,3.63,3.63,1266000.0,2.8874,2.8874,2.8716,2.8716,1266000.0
2007-03-09 14:30:00,3.63,3.63,3.61,3.61,1294500.0,2.8716,2.8716,2.8557,2.8557,1294500.0
2007-03-09 15:00:00,3.61,3.65,3.61,3.65,1040000.0,2.8557,2.8874,2.8557,2.8874,1040000.0
2007-03-09 15:30:00,3.65,3.7,3.65,3.69,2035500.0,2.8874,2.9269,2.8874,2.919,2035500.0
2007-03-12 09:30:00,3.7,3.79,3.7,3.77,906500.0,2.9269,2.9981,2.9269,2.9823,906500.0
2007-03-12 10:00:00,3.77,3.8,3.76,3.79,467500.0,2.9823,3.006,2.9744,2.9981,467500.0
2007-03-12 10:30:00,3.79,3.79,3.77,3.77,309000.0,2.9981,2.9981,2.9823,2.9823,309000.0
2007-03-12 11:00:00,3.78,3.79,3.77,3.78,310000.0,2.9902,2.9981,2.9823,2.9902,310000.0
2007-03-12 11:30:00,3.78,3.8,3.78,3.79,144000.0,2.9902,3.006,2.9902,2.9981,144000.0
2007-03-12 12:00:00,3.8,3.8,3.79,3.79,130000.0,3.006,3.006,2.9981,2.9981,130000.0
2007-03-12 12:30:00,3.79,3.79,3.79,3.79,134000.0,2.9981,2.9981,2.9981,2.9981,134000.0
2007-03-12 13:00:00,3.79,3.8,3.79,3.8,222000.0,2.9981,3.006,2.9981,3.006,222000.0
2007-03-12 13:30:00,3.8,3.8,3.77,3.79,187500.0,3.006,3.006,2.9823,2.9981,187500.0
2007-03-12 14:00:00,3.79,3.8,3.79,3.79,225500.0,2.9981,3.006,2.9981,2.9981,225500.0
2007-03-12 14:30:00,3.79,3.79,3.77,3.79,635000.0,2.9981,2.9981,2.9823,2.9981,635000.0
2007-03-12 15:00:00,3.78,3.79,3.78,3.78,306000.0,2.9902,2.9981,2.9902,2.9902,306000.0
2007-03-12 15:30:00,3.78,3.78,3.75,3.76,862500.0,2.9902,2.9902,2.9665,2.9744,862500.0
2007-03-13 09:30:00,3.74,3.77,3.73,3.74,429000.0,2.9586,2.9823,2.9507,2.9586,429000.0
2007-03-13 10:00:00,3.75,3.75,3.72,3.75,268000.0,2.9665,2.9665,2.9428,2.9665,268000.0
2007-03-13 10:30:00,3.74,3.78,3.74,3.77,184000.0,2.9586,2.9902,2.9586,2.9823,184000.0
2007-03-13 11:00:00,3.77,3.78,3.75,3.75,251000.0,2.9823,2.9902,2.9665,2.9665,251000.0
2007-03-13 11:30:00,3.75,3.75,3.73,3.74,94500.0,2.9665,2.9665,2.9507,2.9586,94500.0
2007-03-13 12:00:00,3.74,3.74,3.7,3.7,214000.0,2.9586,2.9586,2.9269,2.9269,214000.0
2007-03-13 12:30:00,3.7,3.71,3.69,3.69,184000.0,2.9269,2.9348,2.919,2.919,184000.0
2007-03-13 13:00:00,3.69,3.7,3.68,3.68,127500.0,2.919,2.9269,2.9111,2.9111,127500.0
2007-03-13 13:30:00,3.68,3.69,3.67,3.68,398000.0,2.9111,2.919,2.9032,2.9111,398000.0
2007-03-13 14:00:00,3.68,3.69,3.67,3.67,314500.0,2.9111,2.919,2.9032,2.9032,314500.0
2007-03-13 14:30:00,3.67,3.68,3.67,3.67,236500.0,2.9032,2.9111,2.9032,2.9032,236500.0
2007-03-13 15:00:00,3.67,3.7,3.67,3.7,596000.0,2.9032,2.9269,2.9032,2.9269,596000.0
2007-03-13 15:30:00,3.7,3.7,3.66,3.66,750500.0,2.9269,2.9269,2.8953,2.8953,750500.0
2007-03-14 09:30:00,3.67,3.7,3.62,3.62,660500.0,2.9032,2.9269,2.8636,2.8636,660500.0
2007-03-14 10:00:00,3.62,3.63,3.61,3.62,370000.0,2.8636,2.8716,2.8557,2.8636,370000.0
2007-03-14 10:30:00,3.62,3.62,3.58,3.59,838000.0,2.8636,2.8636,2.832,2.8399,838000.0
2007-03-14 11:00:00,3.59,3.62,3.59,3.6,294500.0,2.8399,2.8636,2.8399,2.8478,294500.0
2007-03-14 11:30:00,3.6,3.62,3.59,3.59,411000.0,2.8478,2.8636,2.8399,2.8399,411000.0
2007-03-14 12:00:00,3.59,3.61,3.59,3.6,296000.0,2.8399,2.8557,2.8399,2.8478,296000.0
2007-03-14 12:30:00,3.6,3.6,3.59,3.59,238000.0,2.8478,2.8478,2.8399,2.8399,238000.0
2007-03-14 13:00:00,3.59,3.63,3.59,3.61,524500.0,2.8399,2.8716,2.8399,2.8557,524500.0
2007-03-14 13:30:00,3.61,3.62,3.59,3.59,286500.0,2.8557,2.8636,2.8399,2.8399,286500.0
2007-03-14 14:00:00,3.6,3.61,3.6,3.61,249500.0,2.8478,2.8557,2.8478,2.8557,249500.0
2007-03-14 14:30:00,3.61,3.64,3.61,3.63,583500.0,2.8557,2.8795,2.8557,2.8716,583500.0
2007-03-14 15:00:00,3.63,3.64,3.63,3.63,501500.0,2.8716,2.8795,2.8716,2.8716,501500.0
2007-03-14 15:30:00,3.63,3.64,3.63,3.64,653500.0,2.8716,2.8795,2.8716,2.8795,653500.0
2007-03-15 09:30:00,3.67,3.68,3.63,3.66,945000.0,2.9032,2.9111,2.8716,2.8953,945000.0
2007-03-15 10:00:00,3.66,3.68,3.66,3.68,257500.0,2.8953,2.9111,2.8953,2.9111,257500.0
2007-03-15 10:30:00,3.68,3.71,3.68,3.68,356500.0,2.9111,2.9348,2.9111,2.9111,356500.0
2007-03-15 11:00:00,3.68,3.7,3.66,3.68,190000.0,2.9111,2.9269,2.8953,2.9111,190000.0
2007-03-15 11:30:00,3.68,3.68,3.65,3.66,102500.0,2.9111,2.9111,2.8874,2.8953,102500.0
2007-03-15 12:00:00,3.66,3.67,3.66,3.67,120000.0,2.8953,2.9032,2.8953,2.9032,120000.0
2007-03-15 12:30:00,3.67,3.67,3.66,3.66,146500.0,2.9032,2.9032,2.8953,2.8953,146500.0
2007-03-15 13:00:00,3.66,3.67,3.66,3.66,86000.0,2.8953,2.9032,2.8953,2.8953,86000.0
2007-03-15 13:30:00,3.66,3.66,3.65,3.65,386000.0,2.8953,2.8953,2.8874,2.8874,386000.0
2007-03-15 14:00:00,3.65,3.65,3.64,3.65,310000.0,2.8874,2.8874,2.8795,2.8874,310000.0
2007-03-15 14:30:00,3.65,3.66,3.64,3.64,453500.0,2.8874,2.8953,2.8795,2.8795,453500.0
2007-03-15 15:00:00,3.64,3.66,3.64,3.64,280000.0,2.8795,2.8953,2.8795,2.8795,280000.0
2007-03-15 15:30:00,3.65,3.65,3.64,3.64,670000.0,2.8874,2.8874,2.8795,2.8795,670000.0
2007-03-16 09:30:00,3.64,3.65,3.63,3.65,919500.0,2.8795,2.8874,2.8716,2.8874,919500.0
2007-03-16 10:00:00,3.65,3.68,3.64,3.68,484500.0,2.8874,2.9111,2.8795,2.9111,484500.0
2007-03-16 10:30:00,3.68,3.69,3.67,3.67,380500.0,2.9111,2.919,2.9032,2.9032,380500.0
2007-03-16 11:00:00,3.67,3.67,3.61,3.62,505000.0,2.9032,2.9032,2.8557,2.8636,505000.0
2007-03-16 11:30:00,3.62,3.66,3.62,3.65,70000.0,2.8636,2.8953,2.8636,2.8874,70000.0
2007-03-16 12:00:00,3.65,3.66,3.63,3.63,96500.0,2.8874,2.8953,2.8716,2.8716,96500.0
2007-03-16 12:30:00,3.63,3.63,3.61,3.62,70500.0,2.8716,2.8716,2.8557,2.8636,70500.0
2007-03-16 13:00:00,3.62,3.62,3.61,3.61,125500.0,2.8636,2.8636,2.8557,2.8557,125500.0
2007-03-16 13:30:00,3.61,3.63,3.61,3.62,142000.0,2.8557,2.8716,2.8557,2.8636,142000.0
2007-03-16 14:00:00,3.62,3.62,3.61,3.61,140500.0,2.8636,2.8636,2.8557,2.8557,140500.0
2007-03-16 14:30:00,3.61,3.62,3.61,3.62,172500.0,2.8557,2.8636,2.8557,2.8636,172500.0
2007-03-16 15:00:00,3.62,3.63,3.6,3.6,491000.0,2.8636,2.8716,2.8478,2.8478,491000.0
2007-03-16 15:30:00,3.6,3.64,3.6,3.62,422000.0,2.8478,2.8795,2.8478,2.8636,422000.0
2007-03-19 09:30:00,3.67,3.72,3.67,3.7,886500.0,2.9032,2.9428,2.9032,2.9269,886500.0
2007-03-19 10:00:00,3.7,3.7,3.66,3.67,153500.0,2.9269,2.9269,2.8953,2.9032,153500.0
2007-03-19 10:30:00,3.67,3.68,3.67,3.68,229500.0,2.9032,2.9111,2.9032,2.9111,229500.0
2007-03-19 11:00:00,3.68,3.68,3.66,3.66,102000.0,2.9111,2.9111,2.8953,2.8953,102000.0
2007-03-19 11:30:00,3.66,3.67,3.65,3.67,137000.0,2.8953,2.9032,2.8874,2.9032,137000.0
2007-03-19 12:00:00,3.67,3.67,3.65,3.66,97500.0,2.9032,2.9032,2.8874,2.8953,97500.0
2007-03-19 12:30:00,3.66,3.66,3.64,3.64,107500.0,2.8953,2.8953,2.8795,2.8795,107500.0
2007-03-19 13:00:00,3.64,3.65,3.64,3.65,76500.0,2.8795,2.8874,2.8795,2.8874,76500.0
2007-03-19 13:30:00,3.64,3.65,3.64,3.64,182500.0,2.8795,2.8874,2.8795,2.8795,182500.0
2007-03-19 14:00:00,3.64,3.64,3.64,3.64,149500.0,2.8795,2.8795,2.8795,2.8795,149500.0
2007-03-19 14:30:00,3.64,3.67,3.64,3.66,172500.0,2.8795,2.9032,2.8795,2.8953,172500.0
2007-03-19 15:00:00,3.66,3.66,3.63,3.63,253000.0,2.8953,2.8953,2.8716,2.8716,253000.0
2007-03-19 15:30:00,3.63,3.65,3.62,3.65,384000.0,2.8716,2.8874,2.8636,2.8874,384000.0
2007-03-20 09:30:00,3.67,3.67,3.62,3.62,352500.0,2.9032,2.9032,2.8636,2.8636,352500.0
2007-03-20 10:00:00,3.63,3.63,3.6,3.61,474000.0,2.8716,2.8716,2.8478,2.8557,474000.0
2007-03-20 10:30:00,3.61,3.65,3.61,3.63,535500.0,2.8557,2.8874,2.8557,2.8716,535500.0
2007-03-20 11:00:00,3.63,3.64,3.62,3.63,272000.0,2.8716,2.8795,2.8636,2.8716,272000.0
2007-03-20 11:30:00,3.63,3.64,3.63,3.63,121500.0,2.8716,2.8795,2.8716,2.8716,121500.0
2007-03-20 12:00:00,3.63,3.65,3.63,3.65,352500.0,2.8716,2.8874,2.8716,2.8874,352500.0
2007-03-20 12:30:00,3.65,3.66,3.64,3.64,191000.0,2.8874,2.8953,2.8795,2.8795,191000.0
2007-03-20 13:00:00,3.64,3.66,3.64,3.65,178000.0,2.8795,2.8953,2.8795,2.8874,178000.0
2007-03-20 13:30:00,3.65,3.65,3.64,3.64,94000.0,2.8874,2.8874,2.8795,2.8795,94000.0
2007-03-20 14:00:00,3.64,3.65,3.63,3.63,207000.0,2.8795,2.8874,2.8716,2.8716,207000.0
2007-03-20 14:30:00,3.63,3.63,3.62,3.63,172500.0,2.8716,2.8716,2.8636,2.8716,172500.0
2007-03-20 15:00:00,3.63,3.64,3.63,3.64,247000.0,2.8716,2.8795,2.8716,2.8795,247000.0
2007-03-20 15:30:00,3.64,3.64,3.63,3.64,365500.0,2.8795,2.8795,2.8716,2.8795,365500.0
2007-03-21 09:30:00,3.66,3.68,3.65,3.65,870500.0,2.8953,2.9111,2.8874,2.8874,870500.0
2007-03-21 10:00:00,3.65,3.66,3.64,3.65,465500.0,2.8874,2.8953,2.8795,2.8874,465500.0
2007-03-21 10:30:00,3.65,3.66,3.64,3.66,259500.0,2.8874,2.8953,2.8795,2.8953,259500.0
2007-03-21 11:00:00,3.66,3.66,3.65,3.65,1030000.0,2.8953,2.8953,2.8874,2.8874,1030000.0
2007-03-21 11:30:00,3.66,3.66,3.65,3.66,349500.0,2.8953,2.8953,2.8874,2.8953,349500.0
2007-03-21 12:00:00,3.66,3.68,3.66,3.67,487500.0,2.8953,2.9111,2.8953,2.9032,487500.0
2007-03-21 12:30:00,3.67,3.67,3.66,3.67,229500.0,2.9032,2.9032,2.8953,2.9032,229500.0
2007-03-21 13:00:00,3.67,3.69,3.67,3.68,213000.0,2.9032,2.919,2.9032,2.9111,213000.0
2007-03-21 13:30:00,3.68,3.68,3.67,3.68,197500.0,2.9111,2.9111,2.9032,2.9111,197500.0
2007-03-21 14:00:00,3.68,3.7,3.67,3.69,510000.0,2.9111,2.9269,2.9032,2.919,510000.0
2007-03-21 14:30:00,3.69,3.7,3.67,3.69,417000.0,2.919,2.9269,2.9032,2.919,417000.0
2007-03-21 15:00:00,3.69,3.69,3.68,3.68,439000.0,2.919,2.919,2.9111,2.9111,439000.0
2007-03-21 15:30:00,3.68,3.71,3.68,3.7,1160000.0,2.9111,2.9348,2.9111,2.9269,1160000.0
2007-03-22 09:30:00,3.72,3.74,3.69,3.72,712500.0,2.9428,2.9586,2.919,2.9428,712500.0
2007-03-22 10:00:00,3.72,3.74,3.72,3.73,457000.0,2.9428,2.9586,2.9428,2.9507,457000.0
2007-03-22 10:30:00,3.72,3.72,3.7,3.71,478000.0,2.9428,2.9428,2.9269,2.9348,478000.0
2007-03-22 11:00:00,3.71,3.71,3.7,3.7,223500.0,2.9348,2.9348,2.9269,2.9269,223500.0
2007-03-22 11:30:00,3.7,3.7,3.69,3.7,256000.0,2.9269,2.9269,2.919,2.9269,256000.0
2007-03-22 12:00:00,3.7,3.71,3.7,3.71,201500.0,2.9269,2.9348,2.9269,2.9348,201500.0
2007-03-22 12:30:00,3.71,3.72,3.71,3.71,249500.0,2.9348,2.9428,2.9348,2.9348,249500.0
2007-03-22 13:00:00,3.71,3.71,3.7,3.71,99000.0,2.9348,2.9348,2.9269,2.9348,99000.0
2007-03-22 13:30:00,3.71,3.71,3.69,3.69,230000.0,2.9348,2.9348,2.919,2.919,230000.0
2007-03-22 14:00:00,3.69,3.69,3.67,3.68,509000.0,2.919,2.919,2.9032,2.9111,509000.0
2007-03-22 14:30:00,3.68,3.68,3.66,3.66,951500.0,2.9111,2.9111,2.8953,2.8953,951500.0
2007-03-22 15:00:00,3.66,3.67,3.63,3.65,1045500.0,2.8953,2.9032,2.8716,2.8874,1045500.0
2007-03-22 15:30:00,3.65,3.66,3.62,3.62,1213500.0,2.8874,2.8953,2.8636,2.8636,1213500.0
2007-03-23 09:30:00,3.64,3.67,3.64,3.66,248000.0,2.8795,2.9032,2.8795,2.8953,248000.0
2007-03-23 10:00:00,3.66,3.69,3.65,3.65,593500.0,2.8953,2.919,2.8874,2.8874,593500.0
2007-03-23 10:30:00,3.65,3.67,3.63,3.65,315500.0,2.8874,2.9032,2.8716,2.8874,315500.0
2007-03-23 11:00:00,3.65,3.67,3.64,3.64,336000.0,2.8874,2.9032,2.8795,2.8795,336000.0
2007-03-23 11:30:00,3.65,3.66,3.65,3.65,133500.0,2.8874,2.8953,2.8874,2.8874,133500.0
2007-03-23 12:00:00,3.66,3.67,3.64,3.65,300000.0,2.8953,2.9032,2.8795,2.8874,300000.0
2007-03-23 12:30:00,3.65,3.65,3.63,3.64,578500.0,2.8874,2.8874,2.8716,2.8795,578500.0
2007-03-23 13:00:00,3.64,3.65,3.64,3.64,154500.0,2.8795,2.8874,2.8795,2.8795,154500.0
2007-03-23 13:30:00,3.64,3.64,3.64,3.64,127000.0,2.8795,2.8795,2.8795,2.8795,127000.0
2007-03-23 14:00:00,3.64,3.64,3.63,3.64,117000.0,2.8795,2.8795,2.8716,2.8795,117000.0
2007-03-23 14:30:00,3.64,3.64,3.63,3.64,213000.0,2.8795,2.8795,2.8716,2.8795,213000.0
2007-03-23 15:00:00,3.64,3.65,3.61,3.64,810000.0,2.8795,2.8874,2.8557,2.8795,810000.0
2007-03-23 15:30:00,3.64,3.65,3.63,3.63,560500.0,2.8795,2.8874,2.8716,2.8716,560500.0
2007-03-26 09:30:00,3.63,3.67,3.63,3.65,528000.0,2.8716,2.9032,2.8716,2.8874,528000.0
2007-03-26 10:00:00,3.65,3.65,3.6,3.61,212500.0,2.8874,2.8874,2.8478,2.8557,212500.0
2007-03-26 10:30:00,3.61,3.62,3.61,3.62,151000.0,2.8557,2.8636,2.8557,2.8636,151000.0
2007-03-26 11:00:00,3.62,3.63,3.61,3.63,111500.0,2.8636,2.8716,2.8557,2.8716,111500.0
2007-03-26 11:30:00,3.63,3.63,3.62,3.62,101000.0,2.8716,2.8716,2.8636,2.8636,101000.0
2007-03-26 12:00:00,3.62,3.63,3.61,3.63,72500.0,2.8636,2.8716,2.8557,2.8716,72500.0
2007-03-26 12:30:00,3.63,3.64,3.63,3.63,39000.0,2.8716,2.8795,2.8716,2.8716,39000.0
2007-03-26 13:00:00,3.63,3.64,3.62,3.63,98500.0,2.8716,2.8795,2.8636,2.8716,98500.0
2007-03-26 13:30:00,3.63,3.64,3.63,3.63,135500.0,2.8716,2.8795,2.8716,2.8716,135500.0
2007-03-26 14:00:00,3.64,3.64,3.64,3.64,104500.0,2.8795,2.8795,2.8795,2.8795,104500.0
2007-03-26 14:30:00,3.64,3.65,3.64,3.64,110500.0,2.8795,2.8874,2.8795,2.8795,110500.0
2007-03-26 15:00:00,3.64,3.64,3.63,3.64,173000.0,2.8795,2.8795,2.8716,2.8795,173000.0
2007-03-26 15:30:00,3.64,3.64,3.63,3.64,413000.0,2.8795,2.8795,2.8716,2.8795,413000.0
2007-03-27 09:30:00,3.65,3.67,3.64,3.65,328000.0,2.8874,2.9032,2.8795,2.8874,328000.0
2007-03-27 10:00:00,3.64,3.64,3.62,3.63,202500.0,2.8795,2.8795,2.8636,2.8716,202500.0
2007-03-27 10:30:00,3.63,3.63,3.63,3.63,278000.0,2.8716,2.8716,2.8716,2.8716,278000.0
2007-03-27 11:00:00,3.63,3.64,3.62,3.63,138000.0,2.8716,2.8795,2.8636,2.8716,138000.0
2007-03-27 11:30:00,3.63,3.65,3.63,3.64,90500.0,2.8716,2.8874,2.8716,2.8795,90500.0
2007-03-27 12:00:00,3.64,3.64,3.63,3.64,108000.0,2.8795,2.8795,2.8716,2.8795,108000.0
2007-03-27 12:30:00,3.63,3.64,3.63,3.64,71000.0,2.8716,2.8795,2.8716,2.8795,71000.0
2007-03-27 13:00:00,3.64,3.64,3.63,3.64,58000.0,2.8795,2.8795,2.8716,2.8795,58000.0
2007-03-27 13:30:00,3.64,3.64,3.63,3.64,66500.0,2.8795,2.8795,2.8716,2.8795,66500.0
2007-03-27 14:00:00,3.64,3.64,3.63,3.63,102000.0,2.8795,2.8795,2.8716,2.8716,102000.0
2007-03-27 14:30:00,3.63,3.64,3.63,3.64,108000.0,2.8716,2.8795,2.8716,2.8795,108000.0
2007-03-27 15:00:00,3.64,3.64,3.63,3.63,152500.0,2.8795,2.8795,2.8716,2.8716,152500.0
2007-03-27 15:30:00,3.63,3.64,3.62,3.63,260000.0,2.8716,2.8795,2.8636,2.8716,260000.0
2007-03-28 09:30:00,3.62,3.62,3.6,3.61,334500.0,2.8636,2.8636,2.8478,2.8557,334500.0
2007-03-28 10:00:00,3.6,3.61,3.6,3.61,121500.0,2.8478,2.8557,2.8478,2.8557,121500.0
2007-03-28 10:30:00,3.61,3.61,3.56,3.56,542500.0,2.8557,2.8557,2.8162,2.8162,542500.0
2007-03-28 11:00:00,3.56,3.59,3.56,3.57,493500.0,2.8162,2.8399,2.8162,2.8241,493500.0
2007-03-28 11:30:00,3.57,3.57,3.56,3.56,166000.0,2.8241,2.8241,2.8162,2.8162,166000.0
2007-03-28 12:00:00,3.56,3.56,3.54,3.56,587000.0,2.8162,2.8162,2.8004,2.8162,587000.0
2007-03-28 12:30:00,3.56,3.57,3.55,3.56,343000.0,2.8162,2.8241,2.8083,2.8162,343000.0
2007-03-28 13:00:00,3.56,3.56,3.56,3.56,140000.0,2.8162,2.8162,2.8162,2.8162,140000.0
2007-03-28 13:30:00,3.56,3.57,3.55,3.56,358000.0,2.8162,2.8241,2.8083,2.8162,358000.0
2007-03-28 14:00:00,3.56,3.56,3.55,3.55,317500.0,2.8162,2.8162,2.8083,2.8083,317500.0
2007-03-28 14:30:00,3.55,3.56,3.55,3.56,194000.0,2.8083,2.8162,2.8083,2.8162,194000.0
2007-03-28 15:00:00,3.56,3.59,3.56,3.58,276000.0,2.8162,2.8399,2.8162,2.832,276000.0
2007-03-28 15:30:00,3.58,3.6,3.57,3.58,434000.0,2.832,2.8478,2.8241,2.832,434000.0
2007-03-29 09:30:00,3.59,3.6,3.58,3.59,300000.0,2.8399,2.8478,2.832,2.8399,300000.0
2007-03-29 10:00:00,3.59,3.6,3.57,3.59,204000.0,2.8399,2.8478,2.8241,2.8399,204000.0
2007-03-29 10:30:00,3.59,3.59,3.55,3.55,237500.0,2.8399,2.8399,2.8083,2.8083,237500.0
2007-03-29 11:00:00,3.54,3.55,3.52,3.53,318500.0,2.8004,2.8083,2.7845,2.7924,318500.0
2007-03-29 11:30:00,3.53,3.53,3.52,3.52,167000.0,2.7924,2.7924,2.7845,2.7845,167000.0
2007-03-29 12:00:00,3.52,3.53,3.52,3.52,167500.0,2.7845,2.7924,2.7845,2.7845,167500.0
2007-03-29 12:30:00,3.52,3.52,3.52,3.52,130500.0,2.7845,2.7845,2.7845,2.7845,130500.0
2007-03-29 13:00:00,3.52,3.52,3.5,3.5,146000.0,2.7845,2.7845,2.7687,2.7687,146000.0
2007-03-29 13:30:00,3.5,3.51,3.5,3.51,97000.0,2.7687,2.7766,2.7687,2.7766,97000.0
2007-03-29 14:00:00,3.51,3.53,3.51,3.52,118500.0,2.7766,2.7924,2.7766,2.7845,118500.0
2007-03-29 14:30:00,3.52,3.52,3.51,3.52,254000.0,2.7845,2.7845,2.7766,2.7845,254000.0
2007-03-29 15:00:00,3.52,3.54,3.51,3.54,174000.0,2.7845,2.8004,2.7766,2.8004,174000.0
2007-03-29 15:30:00,3.54,3.56,3.53,3.55,396000.0,2.8004,2.8162,2.7924,2.8083,396000.0
2007-03-30 09:30:00,3.55,3.61,3.53,3.61,550500.0,2.8083,2.8557,2.7924,2.8557,550500.0
2007-03-30 10:00:00,3.61,3.61,3.59,3.61,623000.0,2.8557,2.8557,2.8399,2.8557,623000.0
2007-03-30 10:30:00,3.61,3.61,3.6,3.61,199500.0,2.8557,2.8557,2.8478,2.8557,199500.0
2007-03-30 11:00:00,3.61,3.61,3.6,3.6,616500.0,2.8557,2.8557,2.8478,2.8478,616500.0
2007-03-30 11:30:00,3.59,3.6,3.59,3.59,311500.0,2.8399,2.8478,2.8399,2.8399,311500.0
2007-03-30 12:00:00,3.59,3.6,3.59,3.59,91000.0,2.8399,2.8478,2.8399,2.8399,91000.0
2007-03-30 12:30:00,3.59,3.6,3.59,3.6,132000.0,2.8399,2.8478,2.8399,2.8478,132000.0
2007-03-30 13:00:00,3.6,3.6,3.59,3.59,137000.0,2.8478,2.8478,2.8399,2.8399,137000.0
2007-03-30 13:30:00,3.59,3.6,3.59,3.59,186000.0,2.8399,2.8478,2.8399,2.8399,186000.0
2007-03-30 14:00:00,3.59,3.59,3.57,3.57,82500.0,2.8399,2.8399,2.8241,2.8241,82500.0
2007-03-30 14:30:00,3.57,3.58,3.56,3.56,301000.0,2.8241,2.832,2.8162,2.8162,301000.0
2007-03-30 15:00:00,3.56,3.56,3.54,3.56,185000.0,2.8162,2.8162,2.8004,2.8162,185000.0
2007-03-30 15:30:00,3.55,3.56,3.54,3.55,348000.0,2.8083,2.8162,2.8004,2.8083,348000.0
2007-04-02 09:30:00,3.59,3.59,3.52,3.53,616000.0,2.8399,2.8399,2.7845,2.7924,616000.0
2007-04-02 10:00:00,3.53,3.53,3.5,3.51,496500.0,2.7924,2.7924,2.7687,2.7766,496500.0
2007-04-02 10:30:00,3.51,3.51,3.48,3.48,390500.0,2.7766,2.7766,2.7529,2.7529,390500.0
2007-04-02 11:00:00,3.48,3.5,3.45,3.49,1094500.0,2.7529,2.7687,2.7292,2.7608,1094500.0
2007-04-02 11:30:00,3.49,3.5,3.49,3.49,576500.0,2.7608,2.7687,2.7608,2.7608,576500.0
2007-04-02 12:00:00,3.49,3.49,3.47,3.48,198000.0,2.7608,2.7608,2.745,2.7529,198000.0
2007-04-02 12:30:00,3.48,3.48,3.47,3.47,220000.0,2.7529,2.7529,2.745,2.745,220000.0
2007-04-02 13:00:00,3.48,3.48,3.45,3.45,477000.0,2.7529,2.7529,2.7292,2.7292,477000.0
2007-04-02 13:30:00,3.45,3.49,3.45,3.48,298000.0,2.7292,2.7608,2.7292,2.7529,298000.0
2007-04-02 14:00:00,3.48,3.5,3.48,3.49,169000.0,2.7529,2.7687,2.7529,2.7608,169000.0
2007-04-02 14:30:00,3.5,3.5,3.49,3.49,330000.0,2.7687,2.7687,2.7608,2.7608,330000.0
2007-04-02 15:00:00,3.49,3.52,3.49,3.52,381500.0,2.7608,2.7845,2.7608,2.7845,381500.0
2007-04-02 15:30:00,3.52,3.53,3.51,3.53,834000.0,2.7845,2.7924,2.7766,2.7924,834000.0
2007-04-03 09:30:00,3.55,3.59,3.54,3.56,493500.0,2.8083,2.8399,2.8004,2.8162,493500.0
2007-04-03 10:00:00,3.56,3.58,3.56,3.56,183500.0,2.8162,2.832,2.8162,2.8162,183500.0
2007-04-03 10:30:00,3.57,3.58,3.55,3.55,495000.0,2.8241,2.832,2.8083,2.8083,495000.0
2007-04-03 11:00:00,3.55,3.56,3.54,3.56,398000.0,2.8083,2.8162,2.8004,2.8162,398000.0
2007-04-03 11:30:00,3.56,3.57,3.55,3.57,290500.0,2.8162,2.8241,2.8083,2.8241,290500.0
2007-04-03 12:00:00,3.57,3.57,3.56,3.57,265500.0,2.8241,2.8241,2.8162,2.8241,265500.0
2007-04-03 12:30:00,3.57,3.57,3.56,3.57,248500.0,2.8241,2.8241,2.8162,2.8241,248500.0
2007-04-03 13:00:00,3.57,3.58,3.57,3.58,322500.0,2.8241,2.832,2.8241,2.832,322500.0
2007-04-03 13:30:00,3.58,3.58,3.56,3.57,265000.0,2.832,2.832,2.8162,2.8241,265000.0
2007-04-03 14:00:00,3.57,3.57,3.55,3.55,448500.0,2.8241,2.8241,2.8083,2.8083,448500.0
2007-04-03 14:30:00,3.55,3.55,3.54,3.54,311000.0,2.8083,2.8083,2.8004,2.8004,311000.0
2007-04-03 15:00:00,3.54,3.55,3.53,3.54,451000.0,2.8004,2.8083,2.7924,2.8004,451000.0
2007-04-03 15:30:00,3.54,3.54,3.49,3.51,1248500.0,2.8004,2.8004,2.7608,2.7766,1248500.0
2007-04-04 09:30:00,3.53,3.53,3.49,3.49,376000.0,2.7924,2.7924,2.7608,2.7608,376000.0
2007-04-04 10:00:00,3.49,3.5,3.48,3.5,365000.0,2.7608,2.7687,2.7529,2.7687,365000.0
2007-04-04 10:30:00,3.49,3.51,3.49,3.51,349000.0,2.7608,2.7766,2.7608,2.7766,349000.0
2007-04-04 11:00:00,3.51,3.52,3.5,3.5,276500.0,2.7766,2.7845,2.7687,2.7687,276500.0
2007-04-04 11:30:00,3.5,3.5,3.48,3.48,332500.0,2.7687,2.7687,2.7529,2.7529,332500.0
2007-04-04 12:00:00,3.48,3.48,3.47,3.48,298500.0,2.7529,2.7529,2.745,2.7529,298500.0
2007-04-04 12:30:00,3.48,3.48,3.47,3.47,211000.0,2.7529,2.7529,2.745,2.745,211000.0
2007-04-04 13:00:00,3.48,3.48,3.47,3.47,254000.0,2.7529,2.7529,2.745,2.745,254000.0
2007-04-04 13:30:00,3.47,3.47,3.46,3.46,329500.0,2.745,2.745,2.7371,2.7371,329500.0
2007-04-04 14:00:00,3.46,3.46,3.45,3.45,414000.0,2.7371,2.7371,2.7292,2.7292,414000.0
2007-04-04 14:30:00,3.46,3.46,3.45,3.46,481500.0,2.7371,2.7371,2.7292,2.7371,481500.0
2007-04-04 15:00:00,3.46,3.47,3.46,3.47,682000.0,2.7371,2.745,2.7371,2.745,682000.0
2007-04-04 15:30:00,3.47,3.47,3.45,3.46,975500.0,2.745,2.745,2.7292,2.7371,975500.0
2007-04-05 09:30:00,3.46,3.5,3.45,3.47,444500.0,2.7371,2.7687,2.7292,2.745,444500.0
2007-04-05 10:00:00,3.47,3.47,3.46,3.46,152500.0,2.745,2.745,2.7371,2.7371,152500.0
2007-04-05 10:30:00,3.47,3.49,3.46,3.47,132500.0,2.745,2.7608,2.7371,2.745,132500.0
2007-04-05 11:00:00,3.47,3.47,3.46,3.46,187500.0,2.745,2.745,2.7371,2.7371,187500.0
2007-04-05 11:30:00,3.46,3.46,3.45,3.45,150500.0,2.7371,2.7371,2.7292,2.7292,150500.0
2007-04-05 12:00:00,3.45,3.46,3.44,3.44,267000.0,2.7292,2.7371,2.7213,2.7213,267000.0
2007-04-05 12:30:00,3.44,3.44,3.43,3.43,149000.0,2.7213,2.7213,2.7133,2.7133,149000.0
2007-04-05 13:00:00,3.43,3.46,3.43,3.45,253500.0,2.7133,2.7371,2.7133,2.7292,253500.0
2007-04-05 13:30:00,3.45,3.46,3.44,3.45,223000.0,2.7292,2.7371,2.7213,2.7292,223000.0
2007-04-05 14:00:00,3.45,3.46,3.45,3.45,284000.0,2.7292,2.7371,2.7292,2.7292,284000.0
2007-04-05 14:30:00,3.45,3.45,3.44,3.45,218000.0,2.7292,2.7292,2.7213,2.7292,218000.0
2007-04-05 15:00:00,3.45,3.45,3.44,3.45,243500.0,2.7292,2.7292,2.7213,2.7292,243500.0
2007-04-05 15:30:00,3.45,3.46,3.45,3.45,637500.0,2.7292,2.7371,2.7292,2.7292,637500.0
2007-04-09 09:30:00,3.46,3.48,3.46,3.46,878500.0,2.7371,2.7529,2.7371,2.7371,878500.0
2007-04-09 10:00:00,3.46,3.47,3.45,3.45,199000.0,2.7371,2.745,2.7292,2.7292,199000.0
2007-04-09 10:30:00,3.45,3.47,3.45,3.47,307000.0,2.7292,2.745,2.7292,2.745,307000.0
2007-04-09 11:00:00,3.47,3.49,3.47,3.49,202500.0,2.745,2.7608,2.745,2.7608,202500.0
2007-04-09 11:30:00,3.49,3.5,3.48,3.5,225000.0,2.7608,2.7687,2.7529,2.7687,225000.0
2007-04-09 12:00:00,3.5,3.5,3.49,3.49,102500.0,2.7687,2.7687,2.7608,2.7608,102500.0
2007-04-09 12:30:00,3.49,3.5,3.49,3.5,80500.0,2.7608,2.7687,2.7608,2.7687,80500.0
2007-04-09 13:00:00,3.5,3.5,3.48,3.49,229500.0,2.7687,2.7687,2.7529,2.7608,229500.0
2007-04-09 13:30:00,3.49,3.5,3.49,3.5,83000.0,2.7608,2.7687,2.7608,2.7687,83000.0
2007-04-09 14:00:00,3.5,3.5,3.46,3.47,161500.0,2.7687,2.7687,2.7371,2.745,161500.0
2007-04-09 14:30:00,3.47,3.49,3.47,3.47,183000.0,2.745,2.7608,2.745,2.745,183000.0
2007-04-09 15:00:00,3.48,3.48,3.47,3.48,419000.0,2.7529,2.7529,2.745,2.7529,419000.0
2007-04-09 15:30:00,3.48,3.48,3.47,3.47,475000.0,2.7529,2.7529,2.745,2.745,475000.0
2007-04-10 09:30:00,3.46,3.5,3.44,3.44,540000.0,2.7371,2.7687,2.7213,2.7213,540000.0
2007-04-10 10:00:00,3.44,3.44,3.43,3.43,312500.0,2.7213,2.7213,2.7133,2.7133,312500.0
2007-04-10 10:30:00,3.43,3.43,3.4,3.4,851000.0,2.7133,2.7133,2.6896,2.6896,851000.0
2007-04-10 11:00:00,3.4,3.4,3.38,3.39,1113000.0,2.6896,2.6896,2.6738,2.6817,1113000.0
2007-04-10 11:30:00,3.39,3.39,3.38,3.38,353000.0,2.6817,2.6817,2.6738,2.6738,353000.0
2007-04-10 12:00:00,3.38,3.4,3.38,3.39,398500.0,2.6738,2.6896,2.6738,2.6817,398500.0
2007-04-10 12:30:00,3.39,3.4,3.39,3.39,258000.0,2.6817,2.6896,2.6817,2.6817,258000.0
2007-04-10 13:00:00,3.39,3.4,3.38,3.4,401000.0,2.6817,2.6896,2.6738,2.6896,401000.0
2007-04-10 13:30:00,3.4,3.41,3.39,3.41,431000.0,2.6896,2.6975,2.6817,2.6975,431000.0
2007-04-10 14:00:00,3.41,3.42,3.4,3.41,276000.0,2.6975,2.7054,2.6896,2.6975,276000.0
2007-04-10 14:30:00,3.41,3.41,3.4,3.4,221000.0,2.6975,2.6975,2.6896,2.6896,221000.0
2007-04-10 15:00:00,3.4,3.41,3.4,3.41,255500.0,2.6896,2.6975,2.6896,2.6975,255500.0
2007-04-10 15:30:00,3.41,3.43,3.4,3.41,1112000.0,2.6975,2.7133,2.6896,2.6975,1112000.0
2007-04-11 09:30:00,3.41,3.44,3.41,3.42,538000.0,2.6975,2.7213,2.6975,2.7054,538000.0
2007-04-11 10:00:00,3.42,3.44,3.41,3.42,557000.0,2.7054,2.7213,2.6975,2.7054,557000.0
2007-04-11 10:30:00,3.42,3.42,3.4,3.4,261500.0,2.7054,2.7054,2.6896,2.6896,261500.0
2007-04-11 11:00:00,3.4,3.4,3.39,3.4,278500.0,2.6896,2.6896,2.6817,2.6896,278500.0
2007-04-11 11:30:00,3.4,3.41,3.4,3.4,181000.0,2.6896,2.6975,2.6896,2.6896,181000.0
2007-04-11 12:00:00,3.4,3.43,3.4,3.42,242500.0,2.6896,2.7133,2.6896,2.7054,242500.0
2007-04-11 12:30:00,3.42,3.42,3.41,3.42,160500.0,2.7054,2.7054,2.6975,2.7054,160500.0
2007-04-11 13:00:00,3.42,3.44,3.42,3.43,272500.0,2.7054,2.7213,2.7054,2.7133,272500.0
2007-04-11 13:30:00,3.43,3.44,3.42,3.43,253500.0,2.7133,2.7213,2.7054,2.7133,253500.0
2007-04-11 14:00:00,3.43,3.43,3.41,3.42,194500.0,2.7133,2.7133,2.6975,2.7054,194500.0
2007-04-11 14:30:00,3.42,3.43,3.4,3.41,277500.0,2.7054,2.7133,2.6896,2.6975,277500.0
2007-04-11 15:00:00,3.41,3.43,3.4,3.4,429500.0,2.6975,2.7133,2.6896,2.6896,429500.0
2007-04-11 15:30:00,3.4,3.41,3.4,3.41,325000.0,2.6896,2.6975,2.6896,2.6975,325000.0
2007-04-12 09:30:00,3.4,3.41,3.4,3.41,183000.0,2.6896,2.6975,2.6896,2.6975,183000.0
2007-04-12 10:00:00,3.41,3.42,3.41,3.42,303500.0,2.6975,2.7054,2.6975,2.7054,303500.0
2007-04-12 10:30:00,3.41,3.46,3.41,3.45,507000.0,2.6975,2.7371,2.6975,2.7292,507000.0
2007-04-12 11:00:00,3.45,3.46,3.44,3.45,159000.0,2.7292,2.7371,2.7213,2.7292,159000.0
2007-04-12 11:30:00,3.45,3.46,3.44,3.46,98500.0,2.7292,2.7371,2.7213,2.7371,98500.0
2007-04-12 12:00:00,3.46,3.46,3.45,3.45,134000.0,2.7371,2.7371,2.7292,2.7292,134000.0
2007-04-12 12:30:00,3.46,3.47,3.46,3.47,103500.0,2.7371,2.745,2.7371,2.745,103500.0
2007-04-12 13:00:00,3.47,3.48,3.47,3.48,209000.0,2.745,2.7529,2.745,2.7529,209000.0
2007-04-12 13:30:00,3.48,3.48,3.47,3.47,151000.0,2.7529,2.7529,2.745,2.745,151000.0
2007-04-12 14:00:00,3.47,3.48,3.46,3.46,117500.0,2.745,2.7529,2.7371,2.7371,117500.0
2007-04-12 14:30:00,3.46,3.47,3.46,3.47,78500.0,2.7371,2.745,2.7371,2.745,78500.0
2007-04-12 15:00:00,3.47,3.48,3.46,3.48,223000.0,2.745,2.7529,2.7371,2.7529,223000.0
2007-04-12 15:30:00,3.48,3.49,3.46,3.47,827000.0,2.7529,2.7608,2.7371,2.745,827000.0
2007-04-13 09:30:00,3.45,3.47,3.44,3.45,178500.0,2.7292,2.745,2.7213,2.7292,178500.0
2007-04-13 10:00:00,3.45,3.46,3.44,3.46,138500.0,2.7292,2.7371,2.7213,2.7371,138500.0
2007-04-13 10:30:00,3.46,3.48,3.45,3.46,113500.0,2.7371,2.7529,2.7292,2.7371,113500.0
2007-04-13 11:00:00,3.46,3.47,3.46,3.47,68500.0,2.7371,2.745,2.7371,2.745,68500.0
2007-04-13 11:30:00,3.47,3.47,3.46,3.46,142000.0,2.745,2.745,2.7371,2.7371,142000.0
2007-04-13 12:00:00,3.46,3.46,3.45,3.46,97000.0,2.7371,2.7371,2.7292,2.7371,97000.0
2007-04-13 12:30:00,3.45,3.46,3.45,3.45,54000.0,2.7292,2.7371,2.7292,2.7292,54000.0
2007-04-13 13:00:00,3.45,3.46,3.45,3.46,66000.0,2.7292,2.7371,2.7292,2.7371,66000.0
2007-04-13 13:30:00,3.46,3.47,3.46,3.47,53000.0,2.7371,2.745,2.7371,2.745,53000.0
2007-04-13 14:00:00,3.47,3.47,3.46,3.47,106000.0,2.745,2.745,2.7371,2.745,106000.0
2007-04-13 14:30:00,3.47,3.47,3.46,3.47,219000.0,2.745,2.745,2.7371,2.745,219000.0
2007-04-13 15:00:00,3.47,3.48,3.47,3.47,152000.0,2.745,2.7529,2.745,2.745,152000.0
2007-04-13 15:30:00,3.47,3.47,3.46,3.47,235500.0,2.745,2.745,2.7371,2.745,235500.0
2007-04-16 09:30:00,3.47,3.54,3.47,3.53,386500.0,2.745,2.8004,2.745,2.7924,386500.0
2007-04-16 10:00:00,3.53,3.54,3.52,3.53,219000.0,2.7924,2.8004,2.7845,2.7924,219000.0
2007-04-16 10:30:00,3.53,3.56,3.52,3.55,280500.0,2.7924,2.8162,2.7845,2.8083,280500.0
2007-04-16 11:00:00,3.55,3.57,3.55,3.56,214500.0,2.8083,2.8241,2.8083,2.8162,214500.0
2007-04-16 11:30:00,3.56,3.58,3.56,3.57,300500.0,2.8162,2.832,2.8162,2.8241,300500.0
2007-04-16 12:00:00,3.57,3.6,3.57,3.6,519500.0,2.8241,2.8478,2.8241,2.8478,519500.0
2007-04-16 12:30:00,3.6,3.61,3.59,3.59,323000.0,2.8478,2.8557,2.8399,2.8399,323000.0
2007-04-16 13:00:00,3.59,3.6,3.59,3.6,100500.0,2.8399,2.8478,2.8399,2.8478,100500.0
2007-04-16 13:30:00,3.6,3.61,3.6,3.6,213000.0,2.8478,2.8557,2.8478,2.8478,213000.0
2007-04-16 14:00:00,3.6,3.6,3.57,3.57,179000.0,2.8478,2.8478,2.8241,2.8241,179000.0
2007-04-16 14:30:00,3.57,3.59,3.57,3.58,154500.0,2.8241,2.8399,2.8241,2.832,154500.0
2007-04-16 15:00:00,3.58,3.59,3.58,3.58,175500.0,2.832,2.8399,2.832,2.832,175500.0
2007-04-16 15:30:00,3.58,3.58,3.54,3.55,794000.0,2.832,2.832,2.8004,2.8083,794000.0
2007-04-17 09:30:00,3.7,3.7,3.63,3.64,1298500.0,2.9269,2.9269,2.8716,2.8795,1298500.0
2007-04-17 10:00:00,3.64,3.7,3.64,3.69,603500.0,2.8795,2.9269,2.8795,2.919,603500.0
2007-04-17 10:30:00,3.69,3.72,3.69,3.71,711500.0,2.919,2.9428,2.919,2.9348,711500.0
2007-04-17 11:00:00,3.71,3.74,3.71,3.73,1081500.0,2.9348,2.9586,2.9348,2.9507,1081500.0
2007-04-17 11:30:00,3.74,3.74,3.7,3.71,646000.0,2.9586,2.9586,2.9269,2.9348,646000.0
2007-04-17 12:00:00,3.71,3.71,3.7,3.71,311000.0,2.9348,2.9348,2.9269,2.9348,311000.0
2007-04-17 12:30:00,3.71,3.71,3.66,3.67,694500.0,2.9348,2.9348,2.8953,2.9032,694500.0
2007-04-17 13:00:00,3.67,3.67,3.65,3.66,329000.0,2.9032,2.9032,2.8874,2.8953,329000.0
2007-04-17 13:30:00,3.66,3.66,3.65,3.66,247500.0,2.8953,2.8953,2.8874,2.8953,247500.0
2007-04-17 14:00:00,3.65,3.68,3.65,3.66,416000.0,2.8874,2.9111,2.8874,2.8953,416000.0
2007-04-17 14:30:00,3.67,3.68,3.65,3.66,405000.0,2.9032,2.9111,2.8874,2.8953,405000.0
2007-04-17 15:00:00,3.66,3.67,3.64,3.64,591500.0,2.8953,2.9032,2.8795,2.8795,591500.0
2007-04-17 15:30:00,3.64,3.64,3.62,3.63,960500.0,2.8795,2.8795,2.8636,2.8716,960500.0
2007-04-18 09:30:00,3.65,3.65,3.62,3.65,611500.0,2.8874,2.8874,2.8636,2.8874,611500.0
2007-04-18 10:00:00,3.65,3.68,3.64,3.67,367000.0,2.8874,2.9111,2.8795,2.9032,367000.0
2007-04-18 10:30:00,3.67,3.72,3.67,3.71,577500.0,2.9032,2.9428,2.9032,2.9348,577500.0
2007-04-18 11:00:00,3.72,3.75,3.72,3.73,595000.0,2.9428,2.9665,2.9428,2.9507,595000.0
2007-04-18 11:30:00,3.73,3.76,3.73,3.76,726500.0,2.9507,2.9744,2.9507,2.9744,726500.0
2007-04-18 12:00:00,3.76,3.76,3.74,3.74,1030000.0,2.9744,2.9744,2.9586,2.9586,1030000.0
2007-04-18 12:30:00,3.74,3.75,3.74,3.75,601500.0,2.9586,2.9665,2.9586,2.9665,601500.0
2007-04-18 13:00:00,3.75,3.77,3.74,3.77,594500.0,2.9665,2.9823,2.9586,2.9823,594500.0
2007-04-18 13:30:00,3.77,3.78,3.76,3.77,831000.0,2.9823,2.9902,2.9744,2.9823,831000.0
2007-04-18 14:00:00,3.77,3.78,3.77,3.77,189500.0,2.9823,2.9902,2.9823,2.9823,189500.0
2007-04-18 14:30:00,3.77,3.77,3.77,3.77,516500.0,2.9823,2.9823,2.9823,2.9823,516500.0
2007-04-18 15:00:00,3.77,3.77,3.75,3.75,508500.0,2.9823,2.9823,2.9665,2.9665,508500.0
2007-04-18 15:30:00,3.75,3.76,3.73,3.75,2184000.0,2.9665,2.9744,2.9507,2.9665,2184000.0
2007-04-19 09:30:00,3.68,3.7,3.68,3.7,574500.0,2.9111,2.9269,2.9111,2.9269,574500.0
2007-04-19 10:00:00,3.69,3.72,3.69,3.71,334000.0,2.919,2.9428,2.919,2.9348,334000.0
2007-04-19 10:30:00,3.71,3.72,3.69,3.71,381500.0,2.9348,2.9428,2.919,2.9348,381500.0
2007-04-19 11:00:00,3.71,3.73,3.69,3.73,283500.0,2.9348,2.9507,2.919,2.9507,283500.0
2007-04-19 11:30:00,3.73,3.76,3.73,3.75,351000.0,2.9507,2.9744,2.9507,2.9665,351000.0
2007-04-19 12:00:00,3.75,3.77,3.75,3.75,215500.0,2.9665,2.9823,2.9665,2.9665,215500.0
2007-04-19 12:30:00,3.75,3.77,3.74,3.77,133000.0,2.9665,2.9823,2.9586,2.9823,133000.0
2007-04-19 13:00:00,3.77,3.77,3.74,3.76,325000.0,2.9823,2.9823,2.9586,2.9744,325000.0
2007-04-19 13:30:00,3.76,3.77,3.73,3.74,145000.0,2.9744,2.9823,2.9507,2.9586,145000.0
2007-04-19 14:00:00,3.74,3.75,3.71,3.71,668500.0,2.9586,2.9665,2.9348,2.9348,668500.0
2007-04-19 14:30:00,3.71,3.71,3.7,3.7,398500.0,2.9348,2.9348,2.9269,2.9269,398500.0
2007-04-19 15:00:00,3.7,3.72,3.69,3.71,497000.0,2.9269,2.9428,2.919,2.9348,497000.0
2007-04-19 15:30:00,3.71,3.71,3.69,3.71,663500.0,2.9348,2.9348,2.919,2.9348,663500.0
2007-04-20 09:30:00,3.73,3.78,3.73,3.76,389000.0,2.9507,2.9902,2.9507,2.9744,389000.0
2007-04-20 10:00:00,3.75,3.75,3.73,3.73,494500.0,2.9665,2.9665,2.9507,2.9507,494500.0
2007-04-20 10:30:00,3.73,3.73,3.71,3.71,185000.0,2.9507,2.9507,2.9348,2.9348,185000.0
2007-04-20 11:00:00,3.71,3.72,3.7,3.71,249000.0,2.9348,2.9428,2.9269,2.9348,249000.0
2007-04-20 11:30:00,3.7,3.71,3.69,3.69,239000.0,2.9269,2.9348,2.919,2.919,239000.0
2007-04-20 12:00:00,3.69,3.69,3.68,3.68,164000.0,2.919,2.919,2.9111,2.9111,164000.0
2007-04-20 12:30:00,3.68,3.68,3.66,3.68,293000.0,2.9111,2.9111,2.8953,2.9111,293000.0
2007-04-20 13:00:00,3.68,3.7,3.68,3.7,170000.0,2.9111,2.9269,2.9111,2.9269,170000.0
2007-04-20 13:30:00,3.69,3.7,3.68,3.68,80500.0,2.919,2.9269,2.9111,2.9111,80500.0
2007-04-20 14:00:00,3.68,3.69,3.68,3.69,112500.0,2.9111,2.919,2.9111,2.919,112500.0
2007-04-20 14:30:00,3.69,3.71,3.68,3.7,253000.0,2.919,2.9348,2.9111,2.9269,253000.0
2007-04-20 15:00:00,3.7,3.7,3.68,3.68,109000.0,2.9269,2.9269,2.9111,2.9111,109000.0
2007-04-20 15:30:00,3.68,3.71,3.68,3.7,429500.0,2.9111,2.9348,2.9111,2.9269,429500.0
2007-04-23 09:30:00,3.7,3.72,3.68,3.71,399500.0,2.9269,2.9428,2.9111,2.9348,399500.0
2007-04-23 10:00:00,3.7,3.7,3.68,3.68,204000.0,2.9269,2.9269,2.9111,2.9111,204000.0
2007-04-23 10:30:00,3.68,3.7,3.68,3.69,153500.0,2.9111,2.9269,2.9111,2.919,153500.0
2007-04-23 11:00:00,3.69,3.7,3.65,3.65,678000.0,2.919,2.9269,2.8874,2.8874,678000.0
2007-04-23 11:30:00,3.65,3.67,3.65,3.66,185500.0,2.8874,2.9032,2.8874,2.8953,185500.0
2007-04-23 12:00:00,3.66,3.68,3.65,3.68,202000.0,2.8953,2.9111,2.8874,2.9111,202000.0
2007-04-23 12:30:00,3.68,3.68,3.66,3.67,195000.0,2.9111,2.9111,2.8953,2.9032,195000.0
2007-04-23 13:00:00,3.67,3.68,3.66,3.66,175000.0,2.9032,2.9111,2.8953,2.8953,175000.0
2007-04-23 13:30:00,3.67,3.68,3.66,3.66,101000.0,2.9032,2.9111,2.8953,2.8953,101000.0
2007-04-23 14:00:00,3.66,3.67,3.64,3.64,224000.0,2.8953,2.9032,2.8795,2.8795,224000.0
2007-04-23 14:30:00,3.64,3.65,3.64,3.65,125500.0,2.8795,2.8874,2.8795,2.8874,125500.0
2007-04-23 15:00:00,3.65,3.67,3.65,3.67,197000.0,2.8874,2.9032,2.8874,2.9032,197000.0
2007-04-23 15:30:00,3.67,3.67,3.65,3.67,486500.0,2.9032,2.9032,2.8874,2.9032,486500.0
2007-04-24 09:30:00,3.65,3.69,3.65,3.69,207000.0,2.8874,2.919,2.8874,2.919,207000.0
2007-04-24 10:00:00,3.69,3.69,3.66,3.67,123000.0,2.919,2.919,2.8953,2.9032,123000.0
2007-04-24 10:30:00,3.66,3.68,3.66,3.67,114500.0,2.8953,2.9111,2.8953,2.9032,114500.0
2007-04-24 11:00:00,3.67,3.69,3.67,3.69,166000.0,2.9032,2.919,2.9032,2.919,166000.0
2007-04-24 11:30:00,3.69,3.7,3.65,3.67,161500.0,2.919,2.9269,2.8874,2.9032,161500.0
2007-04-24 12:00:00,3.67,3.68,3.67,3.68,116500.0,2.9032,2.9111,2.9032,2.9111,116500.0
2007-04-24 12:30:00,3.68,3.68,3.66,3.66,111500.0,2.9111,2.9111,2.8953,2.8953,111500.0
2007-04-24 13:00:00,3.66,3.66,3.65,3.66,93500.0,2.8953,2.8953,2.8874,2.8953,93500.0
2007-04-24 13:30:00,3.66,3.67,3.65,3.65,100000.0,2.8953,2.9032,2.8874,2.8874,100000.0
2007-04-24 14:00:00,3.66,3.66,3.65,3.66,201500.0,2.8953,2.8953,2.8874,2.8953,201500.0
2007-04-24 14:30:00,3.65,3.65,3.64,3.65,217500.0,2.8874,2.8874,2.8795,2.8874,217500.0
2007-04-24 15:00:00,3.65,3.65,3.64,3.64,176000.0,2.8874,2.8874,2.8795,2.8795,176000.0
2007-04-24 15:30:00,3.64,3.64,3.61,3.64,729500.0,2.8795,2.8795,2.8557,2.8795,729500.0
2007-04-25 09:30:00,3.63,3.69,3.63,3.69,306000.0,2.8716,2.919,2.8716,2.919,306000.0
2007-04-25 10:00:00,3.69,3.69,3.68,3.69,342000.0,2.919,2.919,2.9111,2.919,342000.0
2007-04-25 10:30:00,3.69,3.69,3.68,3.68,122000.0,2.919,2.919,2.9111,2.9111,122000.0
2007-04-25 11:00:00,3.68,3.7,3.68,3.7,199000.0,2.9111,2.9269,2.9111,2.9269,199000.0
2007-04-25 11:30:00,3.7,3.72,3.69,3.71,276000.0,2.9269,2.9428,2.919,2.9348,276000.0
2007-04-25 12:00:00,3.71,3.71,3.69,3.69,177000.0,2.9348,2.9348,2.919,2.919,177000.0
2007-04-25 12:30:00,3.69,3.71,3.69,3.7,178000.0,2.919,2.9348,2.919,2.9269,178000.0
2007-04-25 13:00:00,3.7,3.71,3.69,3.71,181000.0,2.9269,2.9348,2.919,2.9348,181000.0
2007-04-25 13:30:00,3.71,3.71,3.69,3.69,101500.0,2.9348,2.9348,2.919,2.919,101500.0
2007-04-25 14:00:00,3.69,3.71,3.69,3.69,140000.0,2.919,2.9348,2.919,2.919,140000.0
2007-04-25 14:30:00,3.69,3.71,3.69,3.71,1449500.0,2.919,2.9348,2.919,2.9348,1449500.0
2007-04-25 15:00:00,3.71,3.72,3.71,3.72,452500.0,2.9348,2.9428,2.9348,2.9428,452500.0
2007-04-25 15:30:00,3.72,3.74,3.7,3.72,1378000.0,2.9428,2.9586,2.9269,2.9428,1378000.0
2007-04-26 09:30:00,3.72,3.78,3.71,3.76,621500.0,2.9428,2.9902,2.9348,2.9744,621500.0
2007-04-26 10:00:00,3.76,3.79,3.75,3.79,453000.0,2.9744,2.9981,2.9665,2.9981,453000.0
2007-04-26 10:30:00,3.79,3.84,3.78,3.79,754000.0,2.9981,3.0377,2.9902,2.9981,754000.0
2007-04-26 11:00:00,3.79,3.81,3.79,3.79,501000.0,2.9981,3.0139,2.9981,2.9981,501000.0
2007-04-26 11:30:00,3.79,3.81,3.78,3.81,289000.0,2.9981,3.0139,2.9902,3.0139,289000.0
2007-04-26 12:00:00,3.81,3.81,3.78,3.8,213000.0,3.0139,3.0139,2.9902,3.006,213000.0
2007-04-26 12:30:00,3.8,3.82,3.8,3.81,332500.0,3.006,3.0219,3.006,3.0139,332500.0
2007-04-26 13:00:00,3.81,3.83,3.81,3.82,349000.0,3.0139,3.0298,3.0139,3.0219,349000.0
2007-04-26 13:30:00,3.82,3.82,3.82,3.82,203000.0,3.0219,3.0219,3.0219,3.0219,203000.0
2007-04-26 14:00:00,3.82,3.83,3.82,3.83,182000.0,3.0219,3.0298,3.0219,3.0298,182000.0
2007-04-26 14:30:00,3.83,3.83,3.81,3.82,378500.0,3.0298,3.0298,3.0139,3.0219,378500.0
2007-04-26 15:00:00,3.82,3.83,3.81,3.83,668000.0,3.0219,3.0298,3.0139,3.0298,668000.0
2007-04-26 15:30:00,3.83,3.84,3.82,3.83,1864000.0,3.0298,3.0377,3.0219,3.0298,1864000.0
2007-04-27 09:30:00,3.85,3.91,3.84,3.86,598000.0,3.0456,3.0931,3.0377,3.0535,598000.0
2007-04-27 10:00:00,3.86,3.89,3.86,3.86,599000.0,3.0535,3.0772,3.0535,3.0535,599000.0
2007-04-27 10:30:00,3.86,3.88,3.85,3.85,480500.0,3.0535,3.0693,3.0456,3.0456,480500.0
2007-04-27 11:00:00,3.85,3.86,3.85,3.85,175000.0,3.0456,3.0535,3.0456,3.0456,175000.0
2007-04-27 11:30:00,3.85,3.86,3.85,3.86,373000.0,3.0456,3.0535,3.0456,3.0535,373000.0
2007-04-27 12:00:00,3.86,3.86,3.86,3.86,135000.0,3.0535,3.0535,3.0535,3.0535,135000.0
2007-04-27 12:30:00,3.86,3.88,3.85,3.85,1209000.0,3.0535,3.0693,3.0456,3.0456,1209000.0
2007-04-27 13:00:00,3.85,3.85,3.83,3.83,303000.0,3.0456,3.0456,3.0298,3.0298,303000.0
2007-04-27 13:30:00,3.83,3.85,3.83,3.83,352000.0,3.0298,3.0456,3.0298,3.0298,352000.0
2007-04-27 14:00:00,3.83,3.84,3.83,3.84,101500.0,3.0298,3.0377,3.0298,3.0377,101500.0
2007-04-27 14:30:00,3.84,3.85,3.84,3.85,327000.0,3.0377,3.0456,3.0377,3.0456,327000.0
2007-04-27 15:00:00,3.85,3.85,3.84,3.84,319000.0,3.0456,3.0456,3.0377,3.0377,319000.0
2007-04-27 15:30:00,3.84,3.84,3.81,3.82,1056000.0,3.0377,3.0377,3.0139,3.0219,1056000.0
2007-04-30 09:30:00,3.74,3.75,3.64,3.66,1854500.0,2.9586,2.9665,2.8795,2.8953,1854500.0
2007-04-30 10:00:00,3.66,3.68,3.66,3.66,680000.0,2.8953,2.9111,2.8953,2.8953,680000.0
2007-04-30 10:30:00,3.66,3.66,3.63,3.64,803000.0,2.8953,2.8953,2.8716,2.8795,803000.0
2007-04-30 11:00:00,3.64,3.64,3.63,3.63,403500.0,2.8795,2.8795,2.8716,2.8716,403500.0
2007-04-30 11:30:00,3.63,3.63,3.61,3.63,596000.0,2.8716,2.8716,2.8557,2.8716,596000.0
2007-04-30 12:00:00,3.63,3.64,3.61,3.61,391500.0,2.8716,2.8795,2.8557,2.8557,391500.0
2007-04-30 12:30:00,3.61,3.64,3.61,3.64,399000.0,2.8557,2.8795,2.8557,2.8795,399000.0
2007-04-30 13:00:00,3.64,3.66,3.64,3.65,782500.0,2.8795,2.8953,2.8795,2.8874,782500.0
2007-04-30 13:30:00,3.65,3.65,3.64,3.64,250000.0,2.8874,2.8874,2.8795,2.8795,250000.0
2007-04-30 14:00:00,3.64,3.64,3.62,3.62,266500.0,2.8795,2.8795,2.8636,2.8636,266500.0
2007-04-30 14:30:00,3.62,3.62,3.61,3.62,574000.0,2.8636,2.8636,2.8557,2.8636,574000.0
2007-04-30 15:00:00,3.62,3.62,3.6,3.6,534000.0,2.8636,2.8636,2.8478,2.8478,534000.0
2007-04-30 15:30:00,3.6,3.63,3.59,3.62,1515500.0,2.8478,2.8716,2.8399,2.8636,1515500.0
2007-05-01 09:30:00,3.6,3.64,3.57,3.58,722500.0,2.8478,2.8795,2.8241,2.832,722500.0
2007-05-01 10:00:00,3.58,3.61,3.57,3.58,545000.0,2.832,2.8557,2.8241,2.832,545000.0
2007-05-01 10:30:00,3.57,3.58,3.57,3.58,451000.0,2.8241,2.832,2.8241,2.832,451000.0
2007-05-01 11:00:00,3.58,3.58,3.57,3.57,369500.0,2.832,2.832,2.8241,2.8241,369500.0
2007-05-01 11:30:00,3.57,3.57,3.56,3.56,176500.0,2.8241,2.8241,2.8162,2.8162,176500.0
2007-05-01 12:00:00,3.56,3.56,3.56,3.56,170000.0,2.8162,2.8162,2.8162,2.8162,170000.0
2007-05-01 12:30:00,3.56,3.57,3.56,3.56,88000.0,2.8162,2.8241,2.8162,2.8162,88000.0
2007-05-01 13:00:00,3.56,3.56,3.52,3.56,456500.0,2.8162,2.8162,2.7845,2.8162,456500.0
2007-05-01 13:30:00,3.56,3.58,3.56,3.58,423000.0,2.8162,2.832,2.8162,2.832,423000.0
2007-05-01 14:00:00,3.58,3.59,3.56,3.59,282500.0,2.832,2.8399,2.8162,2.8399,282500.0
2007-05-01 14:30:00,3.59,3.6,3.59,3.6,301000.0,2.8399,2.8478,2.8399,2.8478,301000.0
2007-05-01 15:00:00,3.6,3.6,3.59,3.59,286500.0,2.8478,2.8478,2.8399,2.8399,286500.0
2007-05-01 15:30:00,3.59,3.61,3.58,3.6,1104000.0,2.8399,2.8557,2.832,2.8478,1104000.0
2007-05-02 09:30:00,3.58,3.6,3.58,3.59,326500.0,2.832,2.8478,2.832,2.8399,326500.0
2007-05-02 10:00:00,3.59,3.6,3.59,3.59,181000.0,2.8399,2.8478,2.8399,2.8399,181000.0
2007-05-02 10:30:00,3.59,3.59,3.59,3.59,213500.0,2.8399,2.8399,2.8399,2.8399,213500.0
2007-05-02 11:00:00,3.59,3.59,3.59,3.59,97500.0,2.8399,2.8399,2.8399,2.8399,97500.0
2007-05-02 11:30:00,3.59,3.59,3.58,3.58,274500.0,2.8399,2.8399,2.832,2.832,274500.0
2007-05-02 12:00:00,3.58,3.58,3.56,3.57,328000.0,2.832,2.832,2.8162,2.8241,328000.0
2007-05-02 12:30:00,3.56,3.59,3.55,3.58,324500.0,2.8162,2.8399,2.8083,2.832,324500.0
2007-05-02 13:00:00,3.57,3.58,3.55,3.55,144000.0,2.8241,2.832,2.8083,2.8083,144000.0
2007-05-02 13:30:00,3.55,3.56,3.55,3.56,213000.0,2.8083,2.8162,2.8083,2.8162,213000.0
2007-05-02 14:00:00,3.56,3.57,3.56,3.57,228500.0,2.8162,2.8241,2.8162,2.8241,228500.0
2007-05-02 14:30:00,3.57,3.58,3.57,3.57,106000.0,2.8241,2.832,2.8241,2.8241,106000.0
2007-05-02 15:00:00,3.57,3.57,3.56,3.56,260500.0,2.8241,2.8241,2.8162,2.8162,260500.0
2007-05-02 15:30:00,3.56,3.58,3.56,3.58,433000.0,2.8162,2.832,2.8162,2.832,433000.0
2007-05-03 09:30:00,3.57,3.58,3.57,3.57,217500.0,2.8241,2.832,2.8241,2.8241,217500.0
2007-05-03 10:00:00,3.57,3.6,3.57,3.6,187000.0,2.8241,2.8478,2.8241,2.8478,187000.0
2007-05-03 10:30:00,3.6,3.62,3.6,3.61,174500.0,2.8478,2.8636,2.8478,2.8557,174500.0
2007-05-03 11:00:00,3.61,3.61,3.59,3.59,161500.0,2.8557,2.8557,2.8399,2.8399,161500.0
2007-05-03 11:30:00,3.59,3.59,3.57,3.57,211000.0,2.8399,2.8399,2.8241,2.8241,211000.0
2007-05-03 12:00:00,3.57,3.57,3.55,3.57,216500.0,2.8241,2.8241,2.8083,2.8241,216500.0
2007-05-03 12:30:00,3.57,3.6,3.57,3.6,269500.0,2.8241,2.8478,2.8241,2.8478,269500.0
2007-05-03 13:00:00,3.6,3.61,3.57,3.58,188000.0,2.8478,2.8557,2.8241,2.832,188000.0
2007-05-03 13:30:00,3.58,3.6,3.57,3.6,176500.0,2.832,2.8478,2.8241,2.8478,176500.0
2007-05-03 14:00:00,3.6,3.61,3.6,3.61,131500.0,2.8478,2.8557,2.8478,2.8557,131500.0
2007-05-03 14:30:00,3.61,3.62,3.61,3.62,153000.0,2.8557,2.8636,2.8557,2.8636,153000.0
2007-05-03 15:00:00,3.61,3.62,3.6,3.6,230000.0,2.8557,2.8636,2.8478,2.8478,230000.0
2007-05-03 15:30:00,3.6,3.6,3.56,3.57,431000.0,2.8478,2.8478,2.8162,2.8241,431000.0
2007-05-04 09:30:00,3.6,3.62,3.58,3.59,352000.0,2.8478,2.8636,2.832,2.8399,352000.0
2007-05-04 10:00:00,3.59,3.6,3.58,3.59,109500.0,2.8399,2.8478,2.832,2.8399,109500.0
2007-05-04 10:30:00,3.59,3.6,3.59,3.6,155500.0,2.8399,2.8478,2.8399,2.8478,155500.0
2007-05-04 11:00:00,3.6,3.61,3.59,3.6,180000.0,2.8478,2.8557,2.8399,2.8478,180000.0
2007-05-04 11:30:00,3.6,3.6,3.6,3.6,90500.0,2.8478,2.8478,2.8478,2.8478,90500.0
2007-05-04 12:00:00,3.6,3.61,3.59,3.59,154500.0,2.8478,2.8557,2.8399,2.8399,154500.0
2007-05-04 12:30:00,3.6,3.62,3.59,3.62,227500.0,2.8478,2.8636,2.8399,2.8636,227500.0
2007-05-04 13:00:00,3.62,3.62,3.62,3.62,153500.0,2.8636,2.8636,2.8636,2.8636,153500.0
2007-05-04 13:30:00,3.62,3.63,3.62,3.62,85500.0,2.8636,2.8716,2.8636,2.8636,85500.0
2007-05-04 14:00:00,3.62,3.62,3.61,3.61,58500.0,2.8636,2.8636,2.8557,2.8557,58500.0
2007-05-04 14:30:00,3.61,3.62,3.61,3.61,55500.0,2.8557,2.8636,2.8557,2.8557,55500.0
2007-05-04 15:00:00,3.61,3.62,3.59,3.59,178000.0,2.8557,2.8636,2.8399,2.8399,178000.0
2007-05-04 15:30:00,3.59,3.59,3.58,3.59,254500.0,2.8399,2.8399,2.832,2.8399,254500.0
2007-05-07 09:30:00,3.62,3.62,3.57,3.57,374500.0,2.8636,2.8636,2.8241,2.8241,374500.0
2007-05-07 10:00:00,3.58,3.58,3.54,3.55,185500.0,2.832,2.832,2.8004,2.8083,185500.0
2007-05-07 10:30:00,3.55,3.55,3.54,3.54,100000.0,2.8083,2.8083,2.8004,2.8004,100000.0
2007-05-07 11:00:00,3.54,3.58,3.54,3.57,176000.0,2.8004,2.832,2.8004,2.8241,176000.0
2007-05-07 11:30:00,3.57,3.57,3.56,3.56,93500.0,2.8241,2.8241,2.8162,2.8162,93500.0
2007-05-07 12:00:00,3.56,3.57,3.56,3.57,76000.0,2.8162,2.8241,2.8162,2.8241,76000.0
2007-05-07 12:30:00,3.57,3.57,3.56,3.56,126000.0,2.8241,2.8241,2.8162,2.8162,126000.0
2007-05-07 13:00:00,3.56,3.56,3.56,3.56,99500.0,2.8162,2.8162,2.8162,2.8162,99500.0
2007-05-07 13:30:00,3.56,3.56,3.56,3.56,65500.0,2.8162,2.8162,2.8162,2.8162,65500.0
2007-05-07 14:00:00,3.56,3.56,3.56,3.56,65500.0,2.8162,2.8162,2.8162,2.8162,65500.0
2007-05-07 14:30:00,3.56,3.56,3.55,3.56,84000.0,2.8162,2.8162,2.8083,2.8162,84000.0
2007-05-07 15:00:00,3.56,3.56,3.55,3.55,223500.0,2.8162,2.8162,2.8083,2.8083,223500.0
2007-05-07 15:30:00,3.55,3.56,3.55,3.56,298500.0,2.8083,2.8162,2.8083,2.8162,298500.0
2007-05-08 09:30:00,3.56,3.6,3.55,3.57,242000.0,2.8162,2.8478,2.8083,2.8241,242000.0
2007-05-08 10:00:00,3.57,3.57,3.55,3.55,139000.0,2.8241,2.8241,2.8083,2.8083,139000.0
2007-05-08 10:30:00,3.55,3.56,3.54,3.54,105000.0,2.8083,2.8162,2.8004,2.8004,105000.0
2007-05-08 11:00:00,3.54,3.55,3.54,3.55,109500.0,2.8004,2.8083,2.8004,2.8083,109500.0
2007-05-08 11:30:00,3.55,3.55,3.54,3.54,144000.0,2.8083,2.8083,2.8004,2.8004,144000.0
2007-05-08 12:00:00,3.54,3.55,3.54,3.55,87000.0,2.8004,2.8083,2.8004,2.8083,87000.0
2007-05-08 12:30:00,3.55,3.57,3.54,3.56,206500.0,2.8083,2.8241,2.8004,2.8162,206500.0
2007-05-08 13:00:00,3.57,3.57,3.55,3.56,96000.0,2.8241,2.8241,2.8083,2.8162,96000.0
2007-05-08 13:30:00,3.55,3.56,3.55,3.56,52000.0,2.8083,2.8162,2.8083,2.8162,52000.0
2007-05-08 14:00:00,3.56,3.56,3.55,3.56,49500.0,2.8162,2.8162,2.8083,2.8162,49500.0
2007-05-08 14:30:00,3.57,3.57,3.56,3.56,126000.0,2.8241,2.8241,2.8162,2.8162,126000.0
2007-05-08 15:00:00,3.57,3.57,3.56,3.57,68500.0,2.8241,2.8241,2.8162,2.8241,68500.0
2007-05-08 15:30:00,3.57,3.57,3.55,3.56,203000.0,2.8241,2.8241,2.8083,2.8162,203000.0
2007-05-09 09:30:00,3.54,3.55,3.51,3.54,585500.0,2.8004,2.8083,2.7766,2.8004,585500.0
2007-05-09 10:00:00,3.55,3.58,3.54,3.57,263000.0,2.8083,2.832,2.8004,2.8241,263000.0
2007-05-09 10:30:00,3.57,3.59,3.57,3.58,352500.0,2.8241,2.8399,2.8241,2.832,352500.0
2007-05-09 11:00:00,3.59,3.59,3.57,3.57,208000.0,2.8399,2.8399,2.8241,2.8241,208000.0
2007-05-09 11:30:00,3.57,3.58,3.57,3.58,138000.0,2.8241,2.832,2.8241,2.832,138000.0
2007-05-09 12:00:00,3.58,3.61,3.58,3.61,297500.0,2.832,2.8557,2.832,2.8557,297500.0
2007-05-09 12:30:00,3.61,3.62,3.6,3.61,208500.0,2.8557,2.8636,2.8478,2.8557,208500.0
2007-05-09 13:00:00,3.61,3.62,3.6,3.6,183500.0,2.8557,2.8636,2.8478,2.8478,183500.0
2007-05-09 13:30:00,3.6,3.62,3.59,3.61,171500.0,2.8478,2.8636,2.8399,2.8557,171500.0
2007-05-09 14:00:00,3.61,3.62,3.6,3.61,233500.0,2.8557,2.8636,2.8478,2.8557,233500.0
2007-05-09 14:30:00,3.61,3.65,3.61,3.64,391500.0,2.8557,2.8874,2.8557,2.8795,391500.0
2007-05-09 15:00:00,3.64,3.64,3.6,3.6,221000.0,2.8795,2.8795,2.8478,2.8478,221000.0
2007-05-09 15:30:00,3.6,3.62,3.58,3.6,368500.0,2.8478,2.8636,2.832,2.8478,368500.0
2007-05-10 09:30:00,3.59,3.62,3.59,3.59,156500.0,2.8399,2.8636,2.8399,2.8399,156500.0
2007-05-10 10:00:00,3.59,3.6,3.59,3.6,150500.0,2.8399,2.8478,2.8399,2.8478,150500.0
2007-05-10 10:30:00,3.6,3.6,3.58,3.58,141000.0,2.8478,2.8478,2.832,2.832,141000.0
2007-05-10 11:00:00,3.58,3.59,3.57,3.57,190000.0,2.832,2.8399,2.8241,2.8241,190000.0
2007-05-10 11:30:00,3.57,3.58,3.57,3.57,139500.0,2.8241,2.832,2.8241,2.8241,139500.0
2007-05-10 12:00:00,3.57,3.57,3.55,3.55,264500.0,2.8241,2.8241,2.8083,2.8083,264500.0
2007-05-10 12:30:00,3.55,3.56,3.55,3.56,90000.0,2.8083,2.8162,2.8083,2.8162,90000.0
2007-05-10 13:00:00,3.55,3.55,3.54,3.54,113500.0,2.8083,2.8083,2.8004,2.8004,113500.0
2007-05-10 13:30:00,3.54,3.57,3.54,3.57,135500.0,2.8004,2.8241,2.8004,2.8241,135500.0
2007-05-10 14:00:00,3.57,3.58,3.56,3.56,125000.0,2.8241,2.832,2.8162,2.8162,125000.0
2007-05-10 14:30:00,3.56,3.57,3.56,3.56,136500.0,2.8162,2.8241,2.8162,2.8162,136500.0
2007-05-10 15:00:00,3.56,3.57,3.55,3.57,120500.0,2.8162,2.8241,2.8083,2.8241,120500.0
2007-05-10 15:30:00,3.57,3.57,3.54,3.56,243500.0,2.8241,2.8241,2.8004,2.8162,243500.0
2007-05-11 09:30:00,3.57,3.6,3.56,3.59,83000.0,2.8241,2.8478,2.8162,2.8399,83000.0
2007-05-11 10:00:00,3.58,3.59,3.55,3.59,195000.0,2.832,2.8399,2.8083,2.8399,195000.0
2007-05-11 10:30:00,3.59,3.6,3.59,3.59,175500.0,2.8399,2.8478,2.8399,2.8399,175500.0
2007-05-11 11:00:00,3.59,3.6,3.59,3.6,119500.0,2.8399,2.8478,2.8399,2.8478,119500.0
2007-05-11 11:30:00,3.6,3.6,3.58,3.58,72500.0,2.8478,2.8478,2.832,2.832,72500.0
2007-05-11 12:00:00,3.59,3.6,3.58,3.59,108500.0,2.8399,2.8478,2.832,2.8399,108500.0
2007-05-11 12:30:00,3.59,3.6,3.59,3.59,140000.0,2.8399,2.8478,2.8399,2.8399,140000.0
2007-05-11 13:00:00,3.59,3.63,3.59,3.63,865000.0,2.8399,2.8716,2.8399,2.8716,865000.0
2007-05-11 13:30:00,3.63,3.64,3.63,3.63,185500.0,2.8716,2.8795,2.8716,2.8716,185500.0
2007-05-11 14:00:00,3.63,3.64,3.62,3.63,471500.0,2.8716,2.8795,2.8636,2.8716,471500.0
2007-05-11 14:30:00,3.63,3.64,3.63,3.64,180500.0,2.8716,2.8795,2.8716,2.8795,180500.0
2007-05-11 15:00:00,3.64,3.66,3.63,3.65,670500.0,2.8795,2.8953,2.8716,2.8874,670500.0
2007-05-11 15:30:00,3.65,3.65,3.59,3.6,665500.0,2.8874,2.8874,2.8399,2.8478,665500.0
2007-05-14 09:30:00,3.64,3.64,3.58,3.58,380500.0,2.8795,2.8795,2.832,2.832,380500.0
2007-05-14 10:00:00,3.59,3.59,3.57,3.58,324000.0,2.8399,2.8399,2.8241,2.832,324000.0
2007-05-14 10:30:00,3.58,3.6,3.57,3.6,192500.0,2.832,2.8478,2.8241,2.8478,192500.0
2007-05-14 11:00:00,3.59,3.6,3.58,3.6,77500.0,2.8399,2.8478,2.832,2.8478,77500.0
2007-05-14 11:30:00,3.59,3.6,3.59,3.59,58000.0,2.8399,2.8478,2.8399,2.8399,58000.0
2007-05-14 12:00:00,3.59,3.6,3.59,3.59,103000.0,2.8399,2.8478,2.8399,2.8399,103000.0
2007-05-14 12:30:00,3.59,3.6,3.59,3.59,116500.0,2.8399,2.8478,2.8399,2.8399,116500.0
2007-05-14 13:00:00,3.59,3.59,3.57,3.59,121500.0,2.8399,2.8399,2.8241,2.8399,121500.0
2007-05-14 13:30:00,3.59,3.59,3.57,3.58,149500.0,2.8399,2.8399,2.8241,2.832,149500.0
2007-05-14 14:00:00,3.58,3.59,3.57,3.59,217000.0,2.832,2.8399,2.8241,2.8399,217000.0
2007-05-14 14:30:00,3.59,3.59,3.58,3.58,157500.0,2.8399,2.8399,2.832,2.832,157500.0
2007-05-14 15:00:00,3.58,3.59,3.58,3.58,234000.0,2.832,2.8399,2.832,2.832,234000.0
2007-05-14 15:30:00,3.58,3.59,3.57,3.59,576000.0,2.832,2.8399,2.8241,2.8399,576000.0
2007-05-15 09:30:00,3.6,3.61,3.58,3.6,271500.0,2.8478,2.8557,2.832,2.8478,271500.0
2007-05-15 10:00:00,3.6,3.61,3.58,3.6,172500.0,2.8478,2.8557,2.832,2.8478,172500.0
2007-05-15 10:30:00,3.6,3.6,3.59,3.59,191500.0,2.8478,2.8478,2.8399,2.8399,191500.0
2007-05-15 11:00:00,3.59,3.59,3.58,3.59,131500.0,2.8399,2.8399,2.832,2.8399,131500.0
2007-05-15 11:30:00,3.59,3.6,3.59,3.59,94000.0,2.8399,2.8478,2.8399,2.8399,94000.0
2007-05-15 12:00:00,3.59,3.6,3.58,3.6,159000.0,2.8399,2.8478,2.832,2.8478,159000.0
2007-05-15 12:30:00,3.6,3.6,3.6,3.6,193000.0,2.8478,2.8478,2.8478,2.8478,193000.0
2007-05-15 13:00:00,3.6,3.61,3.59,3.61,147500.0,2.8478,2.8557,2.8399,2.8557,147500.0
2007-05-15 13:30:00,3.61,3.61,3.59,3.59,132500.0,2.8557,2.8557,2.8399,2.8399,132500.0
2007-05-15 14:00:00,3.59,3.59,3.58,3.58,100000.0,2.8399,2.8399,2.832,2.832,100000.0
2007-05-15 14:30:00,3.58,3.58,3.57,3.57,91000.0,2.832,2.832,2.8241,2.8241,91000.0
2007-05-15 15:00:00,3.57,3.57,3.56,3.56,118000.0,2.8241,2.8241,2.8162,2.8162,118000.0
2007-05-15 15:30:00,3.56,3.57,3.55,3.56,284000.0,2.8162,2.8241,2.8083,2.8162,284000.0
2007-05-16 09:30:00,3.57,3.58,3.55,3.55,141500.0,2.8241,2.832,2.8083,2.8083,141500.0
2007-05-16 10:00:00,3.55,3.56,3.55,3.55,139000.0,2.8083,2.8162,2.8083,2.8083,139000.0
2007-05-16 10:30:00,3.55,3.55,3.55,3.55,69500.0,2.8083,2.8083,2.8083,2.8083,69500.0
2007-05-16 11:00:00,3.55,3.56,3.54,3.54,107500.0,2.8083,2.8162,2.8004,2.8004,107500.0
2007-05-16 11:30:00,3.54,3.55,3.53,3.54,166500.0,2.8004,2.8083,2.7924,2.8004,166500.0
2007-05-16 12:00:00,3.54,3.55,3.53,3.54,113000.0,2.8004,2.8083,2.7924,2.8004,113000.0
2007-05-16 12:30:00,3.54,3.55,3.53,3.55,119500.0,2.8004,2.8083,2.7924,2.8083,119500.0
2007-05-16 13:00:00,3.55,3.55,3.53,3.54,94000.0,2.8083,2.8083,2.7924,2.8004,94000.0
2007-05-16 13:30:00,3.54,3.55,3.54,3.55,118000.0,2.8004,2.8083,2.8004,2.8083,118000.0
2007-05-16 14:00:00,3.55,3.55,3.54,3.54,126500.0,2.8083,2.8083,2.8004,2.8004,126500.0
2007-05-16 14:30:00,3.54,3.54,3.54,3.54,169000.0,2.8004,2.8004,2.8004,2.8004,169000.0
2007-05-16 15:00:00,3.54,3.54,3.54,3.54,375500.0,2.8004,2.8004,2.8004,2.8004,375500.0
2007-05-16 15:30:00,3.54,3.54,3.54,3.54,731000.0,2.8004,2.8004,2.8004,2.8004,731000.0
2007-05-17 09:30:00,3.53,3.55,3.53,3.53,250000.0,2.7924,2.8083,2.7924,2.7924,250000.0
2007-05-17 10:00:00,3.53,3.54,3.53,3.54,150000.0,2.7924,2.8004,2.7924,2.8004,150000.0
2007-05-17 10:30:00,3.54,3.54,3.51,3.51,300000.0,2.8004,2.8004,2.7766,2.7766,300000.0
2007-05-17 11:00:00,3.51,3.54,3.51,3.54,174000.0,2.7766,2.8004,2.7766,2.8004,174000.0
2007-05-17 11:30:00,3.54,3.54,3.53,3.54,101500.0,2.8004,2.8004,2.7924,2.8004,101500.0
2007-05-17 12:00:00,3.54,3.55,3.53,3.54,196000.0,2.8004,2.8083,2.7924,2.8004,196000.0
2007-05-17 12:30:00,3.54,3.55,3.54,3.55,161500.0,2.8004,2.8083,2.8004,2.8083,161500.0
2007-05-17 13:00:00,3.55,3.55,3.55,3.55,114500.0,2.8083,2.8083,2.8083,2.8083,114500.0
2007-05-17 13:30:00,3.55,3.55,3.54,3.55,51000.0,2.8083,2.8083,2.8004,2.8083,51000.0
2007-05-17 14:00:00,3.55,3.55,3.54,3.54,82500.0,2.8083,2.8083,2.8004,2.8004,82500.0
2007-05-17 14:30:00,3.54,3.55,3.54,3.55,176000.0,2.8004,2.8083,2.8004,2.8083,176000.0
2007-05-17 15:00:00,3.55,3.55,3.55,3.55,127500.0,2.8083,2.8083,2.8083,2.8083,127500.0
2007-05-17 15:30:00,3.55,3.55,3.54,3.54,317000.0,2.8083,2.8083,2.8004,2.8004,317000.0
2007-05-18 09:30:00,3.59,3.6,3.54,3.54,377000.0,2.8399,2.8478,2.8004,2.8004,377000.0
2007-05-18 10:00:00,3.54,3.56,3.54,3.56,235000.0,2.8004,2.8162,2.8004,2.8162,235000.0
2007-05-18 10:30:00,3.56,3.59,3.55,3.58,466000.0,2.8162,2.8399,2.8083,2.832,466000.0
2007-05-18 11:00:00,3.58,3.6,3.57,3.59,372500.0,2.832,2.8478,2.8241,2.8399,372500.0
2007-05-18 11:30:00,3.59,3.59,3.56,3.56,121000.0,2.8399,2.8399,2.8162,2.8162,121000.0
2007-05-18 12:00:00,3.56,3.58,3.56,3.58,313500.0,2.8162,2.832,2.8162,2.832,313500.0
2007-05-18 12:30:00,3.58,3.61,3.57,3.6,529000.0,2.832,2.8557,2.8241,2.8478,529000.0
2007-05-18 13:00:00,3.6,3.61,3.58,3.6,255500.0,2.8478,2.8557,2.832,2.8478,255500.0
2007-05-18 13:30:00,3.6,3.61,3.6,3.61,221500.0,2.8478,2.8557,2.8478,2.8557,221500.0
2007-05-18 14:00:00,3.61,3.61,3.61,3.61,296000.0,2.8557,2.8557,2.8557,2.8557,296000.0
2007-05-18 14:30:00,3.6,3.61,3.56,3.57,344500.0,2.8478,2.8557,2.8162,2.8241,344500.0
2007-05-18 15:00:00,3.57,3.59,3.57,3.58,313000.0,2.8241,2.8399,2.8241,2.832,313000.0
2007-05-18 15:30:00,3.58,3.58,3.56,3.57,1016500.0,2.832,2.832,2.8162,2.8241,1016500.0
2007-05-21 09:30:00,3.6,3.68,3.6,3.64,1092500.0,2.8478,2.9111,2.8478,2.8795,1092500.0
2007-05-21 10:00:00,3.64,3.67,3.64,3.66,830000.0,2.8795,2.9032,2.8795,2.8953,830000.0
2007-05-21 10:30:00,3.66,3.68,3.64,3.67,1900500.0,2.8953,2.9111,2.8795,2.9032,1900500.0
2007-05-21 11:00:00,3.67,3.68,3.66,3.68,529500.0,2.9032,2.9111,2.8953,2.9111,529500.0
2007-05-21 11:30:00,3.68,3.68,3.67,3.67,541500.0,2.9111,2.9111,2.9032,2.9032,541500.0
2007-05-21 12:00:00,3.67,3.68,3.65,3.65,1231000.0,2.9032,2.9111,2.8874,2.8874,1231000.0
2007-05-21 12:30:00,3.65,3.65,3.62,3.64,612500.0,2.8874,2.8874,2.8636,2.8795,612500.0
2007-05-21 13:00:00,3.64,3.66,3.64,3.65,455500.0,2.8795,2.8953,2.8795,2.8874,455500.0
2007-05-21 13:30:00,3.65,3.66,3.64,3.65,459500.0,2.8874,2.8953,2.8795,2.8874,459500.0
2007-05-21 14:00:00,3.65,3.65,3.64,3.65,485500.0,2.8874,2.8874,2.8795,2.8874,485500.0
2007-05-21 14:30:00,3.65,3.66,3.64,3.65,647000.0,2.8874,2.8953,2.8795,2.8874,647000.0
2007-05-21 15:00:00,3.65,3.66,3.64,3.64,498500.0,2.8874,2.8953,2.8795,2.8795,498500.0
2007-05-21 15:30:00,3.64,3.67,3.64,3.66,2024000.0,2.8795,2.9032,2.8795,2.8953,2024000.0
2007-05-22 09:30:00,3.56,3.61,3.56,3.6,2310500.0,2.8162,2.8557,2.8162,2.8478,2310500.0
2007-05-22 10:00:00,3.6,3.61,3.54,3.54,1563500.0,2.8478,2.8557,2.8004,2.8004,1563500.0
2007-05-22 10:30:00,3.54,3.59,3.54,3.58,1096500.0,2.8004,2.8399,2.8004,2.832,1096500.0
2007-05-22 11:00:00,3.58,3.6,3.58,3.58,903000.0,2.832,2.8478,2.832,2.832,903000.0
2007-05-22 11:30:00,3.58,3.59,3.56,3.57,402500.0,2.832,2.8399,2.8162,2.8241,402500.0
2007-05-22 12:00:00,3.57,3.57,3.56,3.57,145500.0,2.8241,2.8241,2.8162,2.8241,145500.0
2007-05-22 12:30:00,3.57,3.6,3.57,3.6,682000.0,2.8241,2.8478,2.8241,2.8478,682000.0
2007-05-22 13:00:00,3.6,3.6,3.57,3.57,693000.0,2.8478,2.8478,2.8241,2.8241,693000.0
2007-05-22 13:30:00,3.57,3.57,3.56,3.56,206000.0,2.8241,2.8241,2.8162,2.8162,206000.0
2007-05-22 14:00:00,3.57,3.59,3.57,3.58,364500.0,2.8241,2.8399,2.8241,2.832,364500.0
2007-05-22 14:30:00,3.58,3.58,3.57,3.57,391000.0,2.832,2.832,2.8241,2.8241,391000.0
2007-05-22 15:00:00,3.58,3.6,3.57,3.58,458500.0,2.832,2.8478,2.8241,2.832,458500.0
2007-05-22 15:30:00,3.58,3.6,3.52,3.6,1510500.0,2.832,2.8478,2.7845,2.8478,1510500.0
2007-05-23 09:30:00,3.58,3.58,3.53,3.55,623500.0,2.832,2.832,2.7924,2.8083,623500.0
2007-05-23 10:00:00,3.56,3.57,3.54,3.57,296000.0,2.8162,2.8241,2.8004,2.8241,296000.0
2007-05-23 10:30:00,3.57,3.6,3.56,3.59,557500.0,2.8241,2.8478,2.8162,2.8399,557500.0
2007-05-23 11:00:00,3.59,3.6,3.57,3.57,276000.0,2.8399,2.8478,2.8241,2.8241,276000.0
2007-05-23 11:30:00,3.57,3.57,3.56,3.56,145000.0,2.8241,2.8241,2.8162,2.8162,145000.0
2007-05-23 12:00:00,3.56,3.56,3.54,3.56,486000.0,2.8162,2.8162,2.8004,2.8162,486000.0
2007-05-23 12:30:00,3.56,3.57,3.56,3.56,149500.0,2.8162,2.8241,2.8162,2.8162,149500.0
2007-05-23 13:00:00,3.56,3.56,3.55,3.56,116500.0,2.8162,2.8162,2.8083,2.8162,116500.0
2007-05-23 13:30:00,3.56,3.57,3.56,3.56,119000.0,2.8162,2.8241,2.8162,2.8162,119000.0
2007-05-23 14:00:00,3.56,3.56,3.54,3.54,225500.0,2.8162,2.8162,2.8004,2.8004,225500.0
2007-05-23 14:30:00,3.54,3.54,3.52,3.54,277000.0,2.8004,2.8004,2.7845,2.8004,277000.0
2007-05-23 15:00:00,3.54,3.54,3.51,3.52,254000.0,2.8004,2.8004,2.7766,2.7845,254000.0
2007-05-23 15:30:00,3.53,3.54,3.51,3.54,604000.0,2.7924,2.8004,2.7766,2.8004,604000.0
2007-05-24 09:30:00,3.51,3.52,3.44,3.47,881500.0,2.7766,2.7845,2.7213,2.745,881500.0
2007-05-24 10:00:00,3.47,3.49,3.46,3.46,357000.0,2.745,2.7608,2.7371,2.7371,357000.0
2007-05-24 10:30:00,3.46,3.47,3.46,3.46,258000.0,2.7371,2.745,2.7371,2.7371,258000.0
2007-05-24 11:00:00,3.46,3.46,3.44,3.44,232000.0,2.7371,2.7371,2.7213,2.7213,232000.0
2007-05-24 11:30:00,3.44,3.44,3.42,3.42,552000.0,2.7213,2.7213,2.7054,2.7054,552000.0
2007-05-24 12:00:00,3.42,3.43,3.41,3.42,172500.0,2.7054,2.7133,2.6975,2.7054,172500.0
2007-05-24 12:30:00,3.42,3.42,3.39,3.41,553000.0,2.7054,2.7054,2.6817,2.6975,553000.0
2007-05-24 13:00:00,3.42,3.42,3.41,3.41,282500.0,2.7054,2.7054,2.6975,2.6975,282500.0
2007-05-24 13:30:00,3.42,3.42,3.4,3.42,197500.0,2.7054,2.7054,2.6896,2.7054,197500.0
2007-05-24 14:00:00,3.42,3.42,3.42,3.42,130000.0,2.7054,2.7054,2.7054,2.7054,130000.0
2007-05-24 14:30:00,3.42,3.42,3.4,3.42,324500.0,2.7054,2.7054,2.6896,2.7054,324500.0
2007-05-24 15:00:00,3.42,3.42,3.41,3.41,189500.0,2.7054,2.7054,2.6975,2.6975,189500.0
2007-05-24 15:30:00,3.41,3.45,3.41,3.44,1044500.0,2.6975,2.7292,2.6975,2.7213,1044500.0
2007-05-25 09:30:00,3.42,3.52,3.42,3.47,448000.0,2.7054,2.7845,2.7054,2.745,448000.0
2007-05-25 10:00:00,3.47,3.49,3.45,3.47,372000.0,2.745,2.7608,2.7292,2.745,372000.0
2007-05-25 10:30:00,3.47,3.48,3.47,3.48,120000.0,2.745,2.7529,2.745,2.7529,120000.0
2007-05-25 11:00:00,3.48,3.48,3.47,3.47,149500.0,2.7529,2.7529,2.745,2.745,149500.0
2007-05-25 11:30:00,3.47,3.47,3.44,3.45,116000.0,2.745,2.745,2.7213,2.7292,116000.0
2007-05-25 12:00:00,3.46,3.46,3.45,3.45,457000.0,2.7371,2.7371,2.7292,2.7292,457000.0
2007-05-25 12:30:00,3.45,3.46,3.44,3.44,236500.0,2.7292,2.7371,2.7213,2.7213,236500.0
2007-05-25 13:00:00,3.44,3.45,3.44,3.45,125500.0,2.7213,2.7292,2.7213,2.7292,125500.0
2007-05-25 13:30:00,3.45,3.45,3.44,3.45,54000.0,2.7292,2.7292,2.7213,2.7292,54000.0
2007-05-25 14:00:00,3.45,3.46,3.45,3.46,103500.0,2.7292,2.7371,2.7292,2.7371,103500.0
2007-05-25 14:30:00,3.46,3.47,3.45,3.46,201500.0,2.7371,2.745,2.7292,2.7371,201500.0
2007-05-25 15:00:00,3.46,3.46,3.45,3.45,155500.0,2.7371,2.7371,2.7292,2.7292,155500.0
2007-05-25 15:30:00,3.45,3.46,3.44,3.45,456500.0,2.7292,2.7371,2.7213,2.7292,456500.0
2007-05-29 09:30:00,3.52,3.58,3.52,3.57,2931000.0,2.7845,2.832,2.7845,2.8241,2931000.0
2007-05-29 10:00:00,3.57,3.58,3.56,3.56,938000.0,2.8241,2.832,2.8162,2.8162,938000.0
2007-05-29 10:30:00,3.56,3.6,3.56,3.58,888000.0,2.8162,2.8478,2.8162,2.832,888000.0
2007-05-29 11:00:00,3.58,3.58,3.56,3.58,539000.0,2.832,2.832,2.8162,2.832,539000.0
2007-05-29 11:30:00,3.58,3.6,3.58,3.58,605500.0,2.832,2.8478,2.832,2.832,605500.0
2007-05-29 12:00:00,3.58,3.58,3.57,3.58,521000.0,2.832,2.832,2.8241,2.832,521000.0
2007-05-29 12:30:00,3.58,3.58,3.58,3.58,538000.0,2.832,2.832,2.832,2.832,538000.0
2007-05-29 13:00:00,3.58,3.58,3.58,3.58,515500.0,2.832,2.832,2.832,2.832,515500.0
2007-05-29 13:30:00,3.58,3.58,3.56,3.56,423000.0,2.832,2.832,2.8162,2.8162,423000.0
2007-05-29 14:00:00,3.56,3.57,3.56,3.57,252500.0,2.8162,2.8241,2.8162,2.8241,252500.0
2007-05-29 14:30:00,3.57,3.58,3.57,3.58,298500.0,2.8241,2.832,2.8241,2.832,298500.0
2007-05-29 15:00:00,3.58,3.58,3.58,3.58,506000.0,2.832,2.832,2.832,2.832,506000.0
2007-05-29 15:30:00,3.58,3.58,3.55,3.56,1328500.0,2.832,2.832,2.8083,2.8162,1328500.0
2007-05-30 09:30:00,3.48,3.56,3.48,3.56,690500.0,2.7529,2.8162,2.7529,2.8162,690500.0
2007-05-30 10:00:00,3.56,3.59,3.56,3.58,1027500.0,2.8162,2.8399,2.8162,2.832,1027500.0
2007-05-30 10:30:00,3.58,3.58,3.57,3.57,373500.0,2.832,2.832,2.8241,2.8241,373500.0
2007-05-30 11:00:00,3.57,3.58,3.57,3.58,635500.0,2.8241,2.832,2.8241,2.832,635500.0
2007-05-30 11:30:00,3.58,3.59,3.54,3.55,907500.0,2.832,2.8399,2.8004,2.8083,907500.0
2007-05-30 12:00:00,3.55,3.58,3.55,3.58,170000.0,2.8083,2.832,2.8083,2.832,170000.0
2007-05-30 12:30:00,3.58,3.58,3.57,3.57,831000.0,2.832,2.832,2.8241,2.8241,831000.0
2007-05-30 13:00:00,3.57,3.58,3.57,3.58,676500.0,2.8241,2.832,2.8241,2.832,676500.0
2007-05-30 13:30:00,3.58,3.6,3.58,3.6,1359500.0,2.832,2.8478,2.832,2.8478,1359500.0
2007-05-30 14:00:00,3.59,3.6,3.57,3.57,569000.0,2.8399,2.8478,2.8241,2.8241,569000.0
2007-05-30 14:30:00,3.57,3.59,3.57,3.58,761500.0,2.8241,2.8399,2.8241,2.832,761500.0
2007-05-30 15:00:00,3.59,3.59,3.58,3.58,558500.0,2.8399,2.8399,2.832,2.832,558500.0
2007-05-30 15:30:00,3.58,3.6,3.58,3.59,1570000.0,2.832,2.8478,2.832,2.8399,1570000.0
2007-05-31 09:30:00,3.56,3.59,3.56,3.58,472000.0,2.8162,2.8399,2.8162,2.832,472000.0
2007-05-31 10:00:00,3.58,3.59,3.56,3.58,1339500.0,2.832,2.8399,2.8162,2.832,1339500.0
2007-05-31 10:30:00,3.58,3.59,3.58,3.59,500000.0,2.832,2.8399,2.832,2.8399,500000.0
2007-05-31 11:00:00,3.59,3.59,3.59,3.59,486000.0,2.8399,2.8399,2.8399,2.8399,486000.0
2007-05-31 11:30:00,3.59,3.59,3.59,3.59,232500.0,2.8399,2.8399,2.8399,2.8399,232500.0
2007-05-31 12:00:00,3.59,3.59,3.59,3.59,212000.0,2.8399,2.8399,2.8399,2.8399,212000.0
2007-05-31 12:30:00,3.59,3.61,3.59,3.61,415500.0,2.8399,2.8557,2.8399,2.8557,415500.0
2007-05-31 13:00:00,3.61,3.61,3.59,3.6,267000.0,2.8557,2.8557,2.8399,2.8478,267000.0
2007-05-31 13:30:00,3.6,3.61,3.59,3.61,862000.0,2.8478,2.8557,2.8399,2.8557,862000.0
2007-05-31 14:00:00,3.61,3.61,3.61,3.61,144500.0,2.8557,2.8557,2.8557,2.8557,144500.0
2007-05-31 14:30:00,3.61,3.61,3.61,3.61,173500.0,2.8557,2.8557,2.8557,2.8557,173500.0
2007-05-31 15:00:00,3.61,3.62,3.61,3.62,559500.0,2.8557,2.8636,2.8557,2.8636,559500.0
2007-05-31 15:30:00,3.62,3.62,3.61,3.61,1477000.0,2.8636,2.8636,2.8557,2.8557,1477000.0
2007-06-01 09:30:00,3.62,3.66,3.62,3.64,1537500.0,2.8636,2.8953,2.8636,2.8795,1537500.0
2007-06-01 10:00:00,3.64,3.66,3.64,3.65,1053000.0,2.8795,2.8953,2.8795,2.8874,1053000.0
2007-06-01 10:30:00,3.65,3.66,3.65,3.65,981000.0,2.8874,2.8953,2.8874,2.8874,981000.0
2007-06-01 11:00:00,3.65,3.66,3.64,3.65,705500.0,2.8874,2.8953,2.8795,2.8874,705500.0
2007-06-01 11:30:00,3.65,3.66,3.65,3.65,952500.0,2.8874,2.8953,2.8874,2.8874,952500.0
2007-06-01 12:00:00,3.65,3.66,3.65,3.66,1170500.0,2.8874,2.8953,2.8874,2.8953,1170500.0
2007-06-01 12:30:00,3.66,3.66,3.65,3.66,250500.0,2.8953,2.8953,2.8874,2.8953,250500.0
2007-06-01 13:00:00,3.66,3.66,3.64,3.65,302000.0,2.8953,2.8953,2.8795,2.8874,302000.0
2007-06-01 13:30:00,3.65,3.65,3.64,3.65,126500.0,2.8874,2.8874,2.8795,2.8874,126500.0
2007-06-01 14:00:00,3.65,3.65,3.65,3.65,149500.0,2.8874,2.8874,2.8874,2.8874,149500.0
2007-06-01 14:30:00,3.65,3.66,3.65,3.66,294000.0,2.8874,2.8953,2.8874,2.8953,294000.0
2007-06-01 15:00:00,3.65,3.66,3.64,3.64,798500.0,2.8874,2.8953,2.8795,2.8795,798500.0
2007-06-01 15:30:00,3.64,3.65,3.62,3.64,1124500.0,2.8795,2.8874,2.8636,2.8795,1124500.0
2007-06-04 09:30:00,3.61,3.63,3.6,3.61,774000.0,2.8557,2.8716,2.8478,2.8557,774000.0
2007-06-04 10:00:00,3.61,3.62,3.61,3.62,405500.0,2.8557,2.8636,2.8557,2.8636,405500.0
2007-06-04 10:30:00,3.62,3.63,3.62,3.63,174000.0,2.8636,2.8716,2.8636,2.8716,174000.0
2007-06-04 11:00:00,3.63,3.64,3.62,3.64,585500.0,2.8716,2.8795,2.8636,2.8795,585500.0
2007-06-04 11:30:00,3.64,3.64,3.64,3.64,101000.0,2.8795,2.8795,2.8795,2.8795,101000.0
2007-06-04 12:00:00,3.64,3.64,3.63,3.63,125500.0,2.8795,2.8795,2.8716,2.8716,125500.0
2007-06-04 12:30:00,3.64,3.64,3.63,3.63,69000.0,2.8795,2.8795,2.8716,2.8716,69000.0
2007-06-04 13:00:00,3.63,3.65,3.63,3.64,390000.0,2.8716,2.8874,2.8716,2.8795,390000.0
2007-06-04 13:30:00,3.63,3.63,3.62,3.63,118000.0,2.8716,2.8716,2.8636,2.8716,118000.0
2007-06-04 14:00:00,3.63,3.64,3.63,3.64,341500.0,2.8716,2.8795,2.8716,2.8795,341500.0
2007-06-04 14:30:00,3.64,3.64,3.63,3.63,342500.0,2.8795,2.8795,2.8716,2.8716,342500.0
2007-06-04 15:00:00,3.63,3.64,3.63,3.64,286000.0,2.8716,2.8795,2.8716,2.8795,286000.0
2007-06-04 15:30:00,3.64,3.65,3.64,3.64,1169000.0,2.8795,2.8874,2.8795,2.8795,1169000.0
2007-06-05 09:30:00,3.6,3.63,3.59,3.62,901500.0,2.8478,2.8716,2.8399,2.8636,901500.0
2007-06-05 10:00:00,3.63,3.63,3.61,3.61,323500.0,2.8716,2.8716,2.8557,2.8557,323500.0
2007-06-05 10:30:00,3.61,3.63,3.6,3.63,466500.0,2.8557,2.8716,2.8478,2.8716,466500.0
2007-06-05 11:00:00,3.62,3.62,3.61,3.62,210500.0,2.8636,2.8636,2.8557,2.8636,210500.0
2007-06-05 11:30:00,3.62,3.63,3.61,3.61,350000.0,2.8636,2.8716,2.8557,2.8557,350000.0
2007-06-05 12:00:00,3.61,3.62,3.61,3.62,213500.0,2.8557,2.8636,2.8557,2.8636,213500.0
2007-06-05 12:30:00,3.62,3.62,3.61,3.61,300500.0,2.8636,2.8636,2.8557,2.8557,300500.0
2007-06-05 13:00:00,3.61,3.62,3.6,3.62,348500.0,2.8557,2.8636,2.8478,2.8636,348500.0
2007-06-05 13:30:00,3.62,3.63,3.62,3.62,458500.0,2.8636,2.8716,2.8636,2.8636,458500.0
2007-06-05 14:00:00,3.62,3.62,3.62,3.62,352500.0,2.8636,2.8636,2.8636,2.8636,352500.0
2007-06-05 14:30:00,3.62,3.63,3.62,3.63,351000.0,2.8636,2.8716,2.8636,2.8716,351000.0
2007-06-05 15:00:00,3.63,3.67,3.63,3.67,630500.0,2.8716,2.9032,2.8716,2.9032,630500.0
2007-06-05 15:30:00,3.67,3.68,3.65,3.66,1292500.0,2.9032,2.9111,2.8874,2.8953,1292500.0
2007-06-06 09:30:00,3.6,3.65,3.6,3.65,617500.0,2.8478,2.8874,2.8478,2.8874,617500.0
2007-06-06 10:00:00,3.65,3.66,3.64,3.66,371500.0,2.8874,2.8953,2.8795,2.8953,371500.0
2007-06-06 10:30:00,3.66,3.67,3.65,3.66,301000.0,2.8953,2.9032,2.8874,2.8953,301000.0
2007-06-06 11:00:00,3.66,3.67,3.66,3.67,263000.0,2.8953,2.9032,2.8953,2.9032,263000.0
2007-06-06 11:30:00,3.67,3.68,3.67,3.67,282000.0,2.9032,2.9111,2.9032,2.9032,282000.0
2007-06-06 12:00:00,3.67,3.67,3.66,3.67,623000.0,2.9032,2.9032,2.8953,2.9032,623000.0
2007-06-06 12:30:00,3.67,3.68,3.67,3.67,220000.0,2.9032,2.9111,2.9032,2.9032,220000.0
2007-06-06 13:00:00,3.67,3.68,3.67,3.68,264000.0,2.9032,2.9111,2.9032,2.9111,264000.0
2007-06-06 13:30:00,3.68,3.68,3.68,3.68,312000.0,2.9111,2.9111,2.9111,2.9111,312000.0
2007-06-06 14:00:00,3.68,3.69,3.68,3.69,287000.0,2.9111,2.919,2.9111,2.919,287000.0
2007-06-06 14:30:00,3.69,3.7,3.69,3.69,328500.0,2.919,2.9269,2.919,2.919,328500.0
2007-06-06 15:00:00,3.69,3.7,3.69,3.7,445000.0,2.919,2.9269,2.919,2.9269,445000.0
2007-06-06 15:30:00,3.7,3.7,3.67,3.68,1001500.0,2.9269,2.9269,2.9032,2.9111,1001500.0
2007-06-07 09:30:00,3.63,3.7,3.63,3.67,460500.0,2.8716,2.9269,2.8716,2.9032,460500.0
2007-06-07 10:00:00,3.67,3.68,3.64,3.64,168500.0,2.9032,2.9111,2.8795,2.8795,168500.0
2007-06-07 10:30:00,3.64,3.66,3.64,3.64,138000.0,2.8795,2.8953,2.8795,2.8795,138000.0
2007-06-07 11:00:00,3.64,3.65,3.64,3.64,133000.0,2.8795,2.8874,2.8795,2.8795,133000.0
2007-06-07 11:30:00,3.64,3.65,3.64,3.64,161000.0,2.8795,2.8874,2.8795,2.8795,161000.0
2007-06-07 12:00:00,3.64,3.64,3.62,3.62,141000.0,2.8795,2.8795,2.8636,2.8636,141000.0
2007-06-07 12:30:00,3.62,3.64,3.62,3.62,213000.0,2.8636,2.8795,2.8636,2.8636,213000.0
2007-06-07 13:00:00,3.62,3.62,3.61,3.61,404500.0,2.8636,2.8636,2.8557,2.8557,404500.0
2007-06-07 13:30:00,3.61,3.61,3.6,3.6,248500.0,2.8557,2.8557,2.8478,2.8478,248500.0
2007-06-07 14:00:00,3.6,3.6,3.59,3.6,162000.0,2.8478,2.8478,2.8399,2.8478,162000.0
2007-06-07 14:30:00,3.59,3.61,3.59,3.6,205000.0,2.8399,2.8557,2.8399,2.8478,205000.0
2007-06-07 15:00:00,3.6,3.62,3.59,3.61,333500.0,2.8478,2.8636,2.8399,2.8557,333500.0
2007-06-07 15:30:00,3.61,3.61,3.58,3.59,799500.0,2.8557,2.8557,2.832,2.8399,799500.0
2007-06-08 09:30:00,3.6,3.65,3.59,3.61,361500.0,2.8478,2.8874,2.8399,2.8557,361500.0
2007-06-08 10:00:00,3.62,3.64,3.61,3.61,306000.0,2.8636,2.8795,2.8557,2.8557,306000.0
2007-06-08 10:30:00,3.61,3.63,3.61,3.63,165000.0,2.8557,2.8716,2.8557,2.8716,165000.0
2007-06-08 11:00:00,3.63,3.64,3.61,3.64,187000.0,2.8716,2.8795,2.8557,2.8795,187000.0
2007-06-08 11:30:00,3.64,3.64,3.63,3.63,273000.0,2.8795,2.8795,2.8716,2.8716,273000.0
2007-06-08 12:00:00,3.63,3.64,3.63,3.64,204000.0,2.8716,2.8795,2.8716,2.8795,204000.0
2007-06-08 12:30:00,3.63,3.64,3.63,3.64,291500.0,2.8716,2.8795,2.8716,2.8795,291500.0
2007-06-08 13:00:00,3.64,3.64,3.64,3.64,352500.0,2.8795,2.8795,2.8795,2.8795,352500.0
2007-06-08 13:30:00,3.64,3.67,3.64,3.67,261500.0,2.8795,2.9032,2.8795,2.9032,261500.0
2007-06-08 14:00:00,3.67,3.68,3.66,3.66,201000.0,2.9032,2.9111,2.8953,2.8953,201000.0
2007-06-08 14:30:00,3.66,3.67,3.65,3.66,193000.0,2.8953,2.9032,2.8874,2.8953,193000.0
2007-06-08 15:00:00,3.66,3.67,3.65,3.66,301500.0,2.8953,2.9032,2.8874,2.8953,301500.0
2007-06-08 15:30:00,3.66,3.68,3.66,3.66,937500.0,2.8953,2.9111,2.8953,2.8953,937500.0
2007-06-11 09:30:00,3.65,3.69,3.65,3.68,281000.0,2.8874,2.919,2.8874,2.9111,281000.0
2007-06-11 10:00:00,3.68,3.68,3.66,3.66,330000.0,2.9111,2.9111,2.8953,2.8953,330000.0
2007-06-11 10:30:00,3.66,3.66,3.62,3.62,232500.0,2.8953,2.8953,2.8636,2.8636,232500.0
2007-06-11 11:00:00,3.62,3.62,3.62,3.62,133500.0,2.8636,2.8636,2.8636,2.8636,133500.0
2007-06-11 11:30:00,3.62,3.63,3.62,3.63,132500.0,2.8636,2.8716,2.8636,2.8716,132500.0
2007-06-11 12:00:00,3.63,3.63,3.62,3.62,112000.0,2.8716,2.8716,2.8636,2.8636,112000.0
2007-06-11 12:30:00,3.62,3.62,3.62,3.62,104500.0,2.8636,2.8636,2.8636,2.8636,104500.0
2007-06-11 13:00:00,3.62,3.62,3.62,3.62,165000.0,2.8636,2.8636,2.8636,2.8636,165000.0
2007-06-11 13:30:00,3.62,3.62,3.62,3.62,96000.0,2.8636,2.8636,2.8636,2.8636,96000.0
2007-06-11 14:00:00,3.62,3.63,3.62,3.63,61500.0,2.8636,2.8716,2.8636,2.8716,61500.0
2007-06-11 14:30:00,3.63,3.63,3.62,3.62,240000.0,2.8716,2.8716,2.8636,2.8636,240000.0
2007-06-11 15:00:00,3.62,3.63,3.62,3.62,443500.0,2.8636,2.8716,2.8636,2.8636,443500.0
2007-06-11 15:30:00,3.62,3.62,3.61,3.62,363000.0,2.8636,2.8636,2.8557,2.8636,363000.0
2007-06-12 09:30:00,3.6,3.61,3.59,3.59,297500.0,2.8478,2.8557,2.8399,2.8399,297500.0
2007-06-12 10:00:00,3.59,3.59,3.56,3.57,958500.0,2.8399,2.8399,2.8162,2.8241,958500.0
2007-06-12 10:30:00,3.58,3.59,3.57,3.57,394000.0,2.832,2.8399,2.8241,2.8241,394000.0
2007-06-12 11:00:00,3.57,3.57,3.55,3.55,305500.0,2.8241,2.8241,2.8083,2.8083,305500.0
2007-06-12 11:30:00,3.55,3.56,3.55,3.55,552500.0,2.8083,2.8162,2.8083,2.8083,552500.0
2007-06-12 12:00:00,3.55,3.56,3.55,3.55,147000.0,2.8083,2.8162,2.8083,2.8083,147000.0
2007-06-12 12:30:00,3.55,3.55,3.51,3.53,887500.0,2.8083,2.8083,2.7766,2.7924,887500.0
2007-06-12 13:00:00,3.53,3.56,3.52,3.56,267500.0,2.7924,2.8162,2.7845,2.8162,267500.0
2007-06-12 13:30:00,3.56,3.57,3.56,3.57,135000.0,2.8162,2.8241,2.8162,2.8241,135000.0
2007-06-12 14:00:00,3.58,3.59,3.55,3.56,302000.0,2.832,2.8399,2.8083,2.8162,302000.0
2007-06-12 14:30:00,3.56,3.56,3.56,3.56,270000.0,2.8162,2.8162,2.8162,2.8162,270000.0
2007-06-12 15:00:00,3.56,3.56,3.54,3.54,506000.0,2.8162,2.8162,2.8004,2.8004,506000.0
2007-06-12 15:30:00,3.54,3.57,3.53,3.55,1092000.0,2.8004,2.8241,2.7924,2.8083,1092000.0
2007-06-13 09:30:00,3.55,3.58,3.54,3.54,287000.0,2.8083,2.832,2.8004,2.8004,287000.0
2007-06-13 10:00:00,3.54,3.55,3.52,3.54,497000.0,2.8004,2.8083,2.7845,2.8004,497000.0
2007-06-13 10:30:00,3.54,3.54,3.53,3.53,160000.0,2.8004,2.8004,2.7924,2.7924,160000.0
2007-06-13 11:00:00,3.53,3.53,3.52,3.52,132500.0,2.7924,2.7924,2.7845,2.7845,132500.0
2007-06-13 11:30:00,3.52,3.52,3.52,3.52,298000.0,2.7845,2.7845,2.7845,2.7845,298000.0
2007-06-13 12:00:00,3.52,3.52,3.51,3.51,245500.0,2.7845,2.7845,2.7766,2.7766,245500.0
2007-06-13 12:30:00,3.51,3.51,3.51,3.51,166000.0,2.7766,2.7766,2.7766,2.7766,166000.0
2007-06-13 13:00:00,3.51,3.51,3.5,3.5,156000.0,2.7766,2.7766,2.7687,2.7687,156000.0
2007-06-13 13:30:00,3.5,3.51,3.5,3.51,147000.0,2.7687,2.7766,2.7687,2.7766,147000.0
2007-06-13 14:00:00,3.51,3.52,3.51,3.52,215000.0,2.7766,2.7845,2.7766,2.7845,215000.0
2007-06-13 14:30:00,3.52,3.53,3.52,3.52,210000.0,2.7845,2.7924,2.7845,2.7845,210000.0
2007-06-13 15:00:00,3.53,3.56,3.52,3.52,622000.0,2.7924,2.8162,2.7845,2.7845,622000.0
2007-06-13 15:30:00,3.52,3.55,3.51,3.54,757500.0,2.7845,2.8083,2.7766,2.8004,757500.0
2007-06-14 09:30:00,3.52,3.52,3.5,3.52,457500.0,2.7845,2.7845,2.7687,2.7845,457500.0
2007-06-14 10:00:00,3.51,3.51,3.5,3.51,183500.0,2.7766,2.7766,2.7687,2.7766,183500.0
2007-06-14 10:30:00,3.51,3.51,3.48,3.49,304000.0,2.7766,2.7766,2.7529,2.7608,304000.0
2007-06-14 11:00:00,3.49,3.5,3.49,3.5,143500.0,2.7608,2.7687,2.7608,2.7687,143500.0
2007-06-14 11:30:00,3.5,3.5,3.49,3.49,215500.0,2.7687,2.7687,2.7608,2.7608,215500.0
2007-06-14 12:00:00,3.49,3.5,3.49,3.5,203500.0,2.7608,2.7687,2.7608,2.7687,203500.0
2007-06-14 12:30:00,3.5,3.51,3.49,3.49,236000.0,2.7687,2.7766,2.7608,2.7608,236000.0
2007-06-14 13:00:00,3.5,3.51,3.49,3.5,475500.0,2.7687,2.7766,2.7608,2.7687,475500.0
2007-06-14 13:30:00,3.5,3.5,3.5,3.5,369500.0,2.7687,2.7687,2.7687,2.7687,369500.0
2007-06-14 14:00:00,3.5,3.51,3.5,3.5,252000.0,2.7687,2.7766,2.7687,2.7687,252000.0
2007-06-14 14:30:00,3.5,3.5,3.49,3.49,301000.0,2.7687,2.7687,2.7608,2.7608,301000.0
2007-06-14 15:00:00,3.49,3.5,3.49,3.5,446500.0,2.7608,2.7687,2.7608,2.7687,446500.0
2007-06-14 15:30:00,3.5,3.56,3.49,3.51,1902500.0,2.7687,2.8162,2.7608,2.7766,1902500.0
2007-06-15 09:30:00,3.52,3.55,3.52,3.54,249500.0,2.7845,2.8083,2.7845,2.8004,249500.0
2007-06-15 10:00:00,3.54,3.54,3.52,3.52,211000.0,2.8004,2.8004,2.7845,2.7845,211000.0
2007-06-15 10:30:00,3.52,3.52,3.5,3.51,172000.0,2.7845,2.7845,2.7687,2.7766,172000.0
2007-06-15 11:00:00,3.51,3.51,3.5,3.5,170500.0,2.7766,2.7766,2.7687,2.7687,170500.0
2007-06-15 11:30:00,3.5,3.5,3.5,3.5,159000.0,2.7687,2.7687,2.7687,2.7687,159000.0
2007-06-15 12:00:00,3.5,3.5,3.5,3.5,149000.0,2.7687,2.7687,2.7687,2.7687,149000.0
2007-06-15 12:30:00,3.5,3.5,3.5,3.5,45000.0,2.7687,2.7687,2.7687,2.7687,45000.0
2007-06-15 13:00:00,3.5,3.5,3.5,3.5,226000.0,2.7687,2.7687,2.7687,2.7687,226000.0
2007-06-15 13:30:00,3.5,3.5,3.5,3.5,164500.0,2.7687,2.7687,2.7687,2.7687,164500.0
2007-06-15 14:00:00,3.5,3.5,3.5,3.5,95000.0,2.7687,2.7687,2.7687,2.7687,95000.0
2007-06-15 14:30:00,3.5,3.5,3.49,3.5,225500.0,2.7687,2.7687,2.7608,2.7687,225500.0
2007-06-15 15:00:00,3.5,3.5,3.49,3.5,412500.0,2.7687,2.7687,2.7608,2.7687,412500.0
2007-06-15 15:30:00,3.5,3.5,3.49,3.49,820500.0,2.7687,2.7687,2.7608,2.7608,820500.0
2007-06-18 09:30:00,3.49,3.5,3.47,3.47,315500.0,2.7608,2.7687,2.745,2.745,315500.0
2007-06-18 10:00:00,3.47,3.47,3.45,3.45,636000.0,2.745,2.745,2.7292,2.7292,636000.0
2007-06-18 10:30:00,3.45,3.47,3.45,3.46,389500.0,2.7292,2.745,2.7292,2.7371,389500.0
2007-06-18 11:00:00,3.46,3.47,3.45,3.46,433500.0,2.7371,2.745,2.7292,2.7371,433500.0
2007-06-18 11:30:00,3.46,3.47,3.46,3.47,236500.0,2.7371,2.745,2.7371,2.745,236500.0
2007-06-18 12:00:00,3.47,3.47,3.47,3.47,182500.0,2.745,2.745,2.745,2.745,182500.0
2007-06-18 12:30:00,3.47,3.47,3.47,3.47,124000.0,2.745,2.745,2.745,2.745,124000.0
2007-06-18 13:00:00,3.47,3.47,3.47,3.47,173000.0,2.745,2.745,2.745,2.745,173000.0
2007-06-18 13:30:00,3.47,3.49,3.46,3.47,250000.0,2.745,2.7608,2.7371,2.745,250000.0
2007-06-18 14:00:00,3.47,3.47,3.46,3.47,142000.0,2.745,2.745,2.7371,2.745,142000.0
2007-06-18 14:30:00,3.47,3.48,3.47,3.47,132000.0,2.745,2.7529,2.745,2.745,132000.0
2007-06-18 15:00:00,3.47,3.48,3.47,3.47,253000.0,2.745,2.7529,2.745,2.745,253000.0
2007-06-18 15:30:00,3.47,3.48,3.47,3.48,662500.0,2.745,2.7529,2.745,2.7529,662500.0
2007-06-19 09:30:00,3.47,3.48,3.47,3.48,73500.0,2.745,2.7529,2.745,2.7529,73500.0
2007-06-19 10:00:00,3.48,3.49,3.48,3.48,118000.0,2.7529,2.7608,2.7529,2.7529,118000.0
2007-06-19 10:30:00,3.48,3.48,3.48,3.48,91500.0,2.7529,2.7529,2.7529,2.7529,91500.0
2007-06-19 11:00:00,3.48,3.48,3.48,3.48,106500.0,2.7529,2.7529,2.7529,2.7529,106500.0
2007-06-19 11:30:00,3.48,3.48,3.48,3.48,60000.0,2.7529,2.7529,2.7529,2.7529,60000.0
2007-06-19 12:00:00,3.48,3.48,3.48,3.48,214500.0,2.7529,2.7529,2.7529,2.7529,214500.0
2007-06-19 12:30:00,3.48,3.49,3.48,3.48,206500.0,2.7529,2.7608,2.7529,2.7529,206500.0
2007-06-19 13:00:00,3.48,3.48,3.48,3.48,37500.0,2.7529,2.7529,2.7529,2.7529,37500.0
2007-06-19 13:30:00,3.48,3.48,3.47,3.47,141000.0,2.7529,2.7529,2.745,2.745,141000.0
2007-06-19 14:00:00,3.47,3.47,3.47,3.47,92500.0,2.745,2.745,2.745,2.745,92500.0
2007-06-19 14:30:00,3.47,3.48,3.47,3.48,46500.0,2.745,2.7529,2.745,2.7529,46500.0
2007-06-19 15:00:00,3.48,3.49,3.48,3.49,202500.0,2.7529,2.7608,2.7529,2.7608,202500.0
2007-06-19 15:30:00,3.49,3.5,3.48,3.49,427500.0,2.7608,2.7687,2.7529,2.7608,427500.0
2007-06-20 09:30:00,3.49,3.49,3.46,3.46,399000.0,2.7608,2.7608,2.7371,2.7371,399000.0
2007-06-20 10:00:00,3.46,3.46,3.46,3.46,136500.0,2.7371,2.7371,2.7371,2.7371,136500.0
2007-06-20 10:30:00,3.46,3.46,3.46,3.46,249000.0,2.7371,2.7371,2.7371,2.7371,249000.0
2007-06-20 11:00:00,3.46,3.46,3.45,3.45,137000.0,2.7371,2.7371,2.7292,2.7292,137000.0
2007-06-20 11:30:00,3.45,3.45,3.44,3.44,159500.0,2.7292,2.7292,2.7213,2.7213,159500.0
2007-06-20 12:00:00,3.44,3.46,3.44,3.45,211500.0,2.7213,2.7371,2.7213,2.7292,211500.0
2007-06-20 12:30:00,3.45,3.46,3.45,3.45,122000.0,2.7292,2.7371,2.7292,2.7292,122000.0
2007-06-20 13:00:00,3.45,3.45,3.44,3.44,125500.0,2.7292,2.7292,2.7213,2.7213,125500.0
2007-06-20 13:30:00,3.44,3.44,3.44,3.44,327000.0,2.7213,2.7213,2.7213,2.7213,327000.0
2007-06-20 14:00:00,3.44,3.44,3.42,3.43,205000.0,2.7213,2.7213,2.7054,2.7133,205000.0
2007-06-20 14:30:00,3.43,3.43,3.42,3.42,206500.0,2.7133,2.7133,2.7054,2.7054,206500.0
2007-06-20 15:00:00,3.42,3.43,3.42,3.43,315500.0,2.7054,2.7133,2.7054,2.7133,315500.0
2007-06-20 15:30:00,3.43,3.46,3.4,3.45,1513500.0,2.7133,2.7371,2.6896,2.7292,1513500.0
2007-06-21 09:30:00,3.44,3.45,3.4,3.4,305500.0,2.7213,2.7292,2.6896,2.6896,305500.0
2007-06-21 10:00:00,3.4,3.42,3.4,3.42,322500.0,2.6896,2.7054,2.6896,2.7054,322500.0
2007-06-21 10:30:00,3.42,3.43,3.41,3.42,323500.0,2.7054,2.7133,2.6975,2.7054,323500.0
2007-06-21 11:00:00,3.42,3.42,3.4,3.42,321000.0,2.7054,2.7054,2.6896,2.7054,321000.0
2007-06-21 11:30:00,3.42,3.42,3.41,3.41,174000.0,2.7054,2.7054,2.6975,2.6975,174000.0
2007-06-21 12:00:00,3.41,3.42,3.41,3.41,180000.0,2.6975,2.7054,2.6975,2.6975,180000.0
2007-06-21 12:30:00,3.41,3.41,3.41,3.41,140000.0,2.6975,2.6975,2.6975,2.6975,140000.0
2007-06-21 13:00:00,3.41,3.41,3.41,3.41,155000.0,2.6975,2.6975,2.6975,2.6975,155000.0
2007-06-21 13:30:00,3.41,3.42,3.41,3.41,175000.0,2.6975,2.7054,2.6975,2.6975,175000.0
2007-06-21 14:00:00,3.41,3.41,3.41,3.41,139000.0,2.6975,2.6975,2.6975,2.6975,139000.0
2007-06-21 14:30:00,3.41,3.41,3.41,3.41,556500.0,2.6975,2.6975,2.6975,2.6975,556500.0
2007-06-21 15:00:00,3.41,3.42,3.41,3.41,497500.0,2.6975,2.7054,2.6975,2.6975,497500.0
2007-06-21 15:30:00,3.41,3.41,3.4,3.4,1258500.0,2.6975,2.6975,2.6896,2.6896,1258500.0
2007-06-22 09:30:00,3.39,3.45,3.39,3.44,398000.0,2.6817,2.7292,2.6817,2.7213,398000.0
2007-06-22 10:00:00,3.44,3.45,3.42,3.43,180500.0,2.7213,2.7292,2.7054,2.7133,180500.0
2007-06-22 10:30:00,3.43,3.44,3.42,3.43,178500.0,2.7133,2.7213,2.7054,2.7133,178500.0
2007-06-22 11:00:00,3.43,3.43,3.42,3.42,210000.0,2.7133,2.7133,2.7054,2.7054,210000.0
2007-06-22 11:30:00,3.42,3.43,3.42,3.42,109000.0,2.7054,2.7133,2.7054,2.7054,109000.0
2007-06-22 12:00:00,3.42,3.43,3.41,3.41,570000.0,2.7054,2.7133,2.6975,2.6975,570000.0
2007-06-22 12:30:00,3.41,3.41,3.4,3.4,384000.0,2.6975,2.6975,2.6896,2.6896,384000.0
2007-06-22 13:00:00,3.4,3.4,3.4,3.4,391500.0,2.6896,2.6896,2.6896,2.6896,391500.0
2007-06-22 13:30:00,3.4,3.4,3.4,3.4,249500.0,2.6896,2.6896,2.6896,2.6896,249500.0
2007-06-22 14:00:00,3.4,3.4,3.39,3.4,305000.0,2.6896,2.6896,2.6817,2.6896,305000.0
2007-06-22 14:30:00,3.4,3.4,3.39,3.4,305500.0,2.6896,2.6896,2.6817,2.6896,305500.0
2007-06-22 15:00:00,3.4,3.4,3.4,3.4,190000.0,2.6896,2.6896,2.6896,2.6896,190000.0
2007-06-22 15:30:00,3.4,3.4,3.39,3.4,801500.0,2.6896,2.6896,2.6817,2.6896,801500.0
2007-06-25 09:30:00,3.4,3.41,3.4,3.4,114500.0,2.6896,2.6975,2.6896,2.6896,114500.0
2007-06-25 10:00:00,3.4,3.4,3.4,3.4,314000.0,2.6896,2.6896,2.6896,2.6896,314000.0
2007-06-25 10:30:00,3.4,3.42,3.4,3.42,186000.0,2.6896,2.7054,2.6896,2.7054,186000.0
2007-06-25 11:00:00,3.42,3.43,3.42,3.43,295500.0,2.7054,2.7133,2.7054,2.7133,295500.0
2007-06-25 11:30:00,3.43,3.43,3.42,3.42,150000.0,2.7133,2.7133,2.7054,2.7054,150000.0
2007-06-25 12:00:00,3.42,3.42,3.42,3.42,84500.0,2.7054,2.7054,2.7054,2.7054,84500.0
2007-06-25 12:30:00,3.42,3.43,3.42,3.43,233000.0,2.7054,2.7133,2.7054,2.7133,233000.0
2007-06-25 13:00:00,3.43,3.43,3.41,3.41,97500.0,2.7133,2.7133,2.6975,2.6975,97500.0
2007-06-25 13:30:00,3.41,3.41,3.41,3.41,69500.0,2.6975,2.6975,2.6975,2.6975,69500.0
2007-06-25 14:00:00,3.41,3.41,3.4,3.4,151000.0,2.6975,2.6975,2.6896,2.6896,151000.0
2007-06-25 14:30:00,3.4,3.4,3.37,3.37,278500.0,2.6896,2.6896,2.6659,2.6659,278500.0
2007-06-25 15:00:00,3.37,3.38,3.35,3.38,433500.0,2.6659,2.6738,2.6501,2.6738,433500.0
2007-06-25 15:30:00,3.38,3.38,3.36,3.37,409000.0,2.6738,2.6738,2.658,2.6659,409000.0
2007-06-26 09:30:00,3.38,3.4,3.38,3.38,146500.0,2.6738,2.6896,2.6738,2.6738,146500.0
2007-06-26 10:00:00,3.38,3.38,3.37,3.38,194500.0,2.6738,2.6738,2.6659,2.6738,194500.0
2007-06-26 10:30:00,3.38,3.38,3.38,3.38,163000.0,2.6738,2.6738,2.6738,2.6738,163000.0
2007-06-26 11:00:00,3.38,3.38,3.35,3.37,98000.0,2.6738,2.6738,2.6501,2.6659,98000.0
2007-06-26 11:30:00,3.37,3.38,3.37,3.37,130000.0,2.6659,2.6738,2.6659,2.6659,130000.0
2007-06-26 12:00:00,3.37,3.38,3.37,3.37,65000.0,2.6659,2.6738,2.6659,2.6659,65000.0
2007-06-26 12:30:00,3.37,3.37,3.37,3.37,91500.0,2.6659,2.6659,2.6659,2.6659,91500.0
2007-06-26 13:00:00,3.37,3.37,3.37,3.37,40000.0,2.6659,2.6659,2.6659,2.6659,40000.0
2007-06-26 13:30:00,3.37,3.37,3.37,3.37,67500.0,2.6659,2.6659,2.6659,2.6659,67500.0
2007-06-26 14:00:00,3.37,3.37,3.36,3.36,57000.0,2.6659,2.6659,2.658,2.658,57000.0
2007-06-26 14:30:00,3.36,3.36,3.35,3.36,96500.0,2.658,2.658,2.6501,2.658,96500.0
2007-06-26 15:00:00,3.35,3.36,3.35,3.35,152500.0,2.6501,2.658,2.6501,2.6501,152500.0
2007-06-26 15:30:00,3.35,3.37,3.33,3.36,700000.0,2.6501,2.6659,2.6342,2.658,700000.0
2007-06-27 09:30:00,3.33,3.34,3.31,3.32,383000.0,2.6342,2.6421,2.6184,2.6263,383000.0
2007-06-27 10:00:00,3.32,3.33,3.32,3.33,248500.0,2.6263,2.6342,2.6263,2.6342,248500.0
2007-06-27 10:30:00,3.32,3.33,3.31,3.33,199500.0,2.6263,2.6342,2.6184,2.6342,199500.0
2007-06-27 11:00:00,3.33,3.33,3.3,3.33,329000.0,2.6342,2.6342,2.6105,2.6342,329000.0
2007-06-27 11:30:00,3.33,3.34,3.32,3.32,169000.0,2.6342,2.6421,2.6263,2.6263,169000.0
2007-06-27 12:00:00,3.32,3.32,3.31,3.32,158500.0,2.6263,2.6263,2.6184,2.6263,158500.0
2007-06-27 12:30:00,3.32,3.33,3.31,3.32,188000.0,2.6263,2.6342,2.6184,2.6263,188000.0
2007-06-27 13:00:00,3.32,3.33,3.31,3.32,156500.0,2.6263,2.6342,2.6184,2.6263,156500.0
2007-06-27 13:30:00,3.32,3.34,3.31,3.33,269500.0,2.6263,2.6421,2.6184,2.6342,269500.0
2007-06-27 14:00:00,3.33,3.35,3.32,3.35,338000.0,2.6342,2.6501,2.6263,2.6501,338000.0
2007-06-27 14:30:00,3.35,3.35,3.34,3.34,239000.0,2.6501,2.6501,2.6421,2.6421,239000.0
2007-06-27 15:00:00,3.34,3.36,3.34,3.36,486000.0,2.6421,2.658,2.6421,2.658,486000.0
2007-06-27 15:30:00,3.36,3.38,3.35,3.36,644500.0,2.658,2.6738,2.6501,2.658,644500.0
2007-06-28 09:30:00,3.36,3.36,3.33,3.36,118500.0,2.658,2.658,2.6342,2.658,118500.0
2007-06-28 10:00:00,3.36,3.36,3.32,3.33,389500.0,2.658,2.658,2.6263,2.6342,389500.0
2007-06-28 10:30:00,3.33,3.33,3.32,3.32,185000.0,2.6342,2.6342,2.6263,2.6263,185000.0
2007-06-28 11:00:00,3.33,3.38,3.33,3.35,404000.0,2.6342,2.6738,2.6342,2.6501,404000.0
2007-06-28 11:30:00,3.35,3.37,3.34,3.37,253000.0,2.6501,2.6659,2.6421,2.6659,253000.0
2007-06-28 12:00:00,3.37,3.38,3.35,3.37,297000.0,2.6659,2.6738,2.6501,2.6659,297000.0
2007-06-28 12:30:00,3.37,3.38,3.35,3.36,150000.0,2.6659,2.6738,2.6501,2.658,150000.0
2007-06-28 13:00:00,3.35,3.35,3.34,3.34,165500.0,2.6501,2.6501,2.6421,2.6421,165500.0
2007-06-28 13:30:00,3.34,3.34,3.33,3.34,186000.0,2.6421,2.6421,2.6342,2.6421,186000.0
2007-06-28 14:00:00,3.34,3.35,3.33,3.33,284000.0,2.6421,2.6501,2.6342,2.6342,284000.0
2007-06-28 14:30:00,3.34,3.35,3.33,3.35,602500.0,2.6421,2.6501,2.6342,2.6501,602500.0
2007-06-28 15:00:00,3.35,3.39,3.34,3.37,686500.0,2.6501,2.6817,2.6421,2.6659,686500.0
2007-06-28 15:30:00,3.37,3.39,3.36,3.39,656000.0,2.6659,2.6817,2.658,2.6817,656000.0
2007-06-29 09:30:00,3.37,3.41,3.37,3.41,704500.0,2.6659,2.6975,2.6659,2.6975,704500.0
2007-06-29 10:00:00,3.4,3.42,3.37,3.42,386000.0,2.6896,2.7054,2.6659,2.7054,386000.0
2007-06-29 10:30:00,3.42,3.43,3.41,3.42,266000.0,2.7054,2.7133,2.6975,2.7054,266000.0
2007-06-29 11:00:00,3.41,3.41,3.38,3.39,231500.0,2.6975,2.6975,2.6738,2.6817,231500.0
2007-06-29 11:30:00,3.39,3.4,3.38,3.39,154000.0,2.6817,2.6896,2.6738,2.6817,154000.0
2007-06-29 12:00:00,3.39,3.39,3.38,3.38,152000.0,2.6817,2.6817,2.6738,2.6738,152000.0
2007-06-29 12:30:00,3.39,3.4,3.39,3.39,86500.0,2.6817,2.6896,2.6817,2.6817,86500.0
2007-06-29 13:00:00,3.39,3.42,3.39,3.4,317500.0,2.6817,2.7054,2.6817,2.6896,317500.0
2007-06-29 13:30:00,3.41,3.41,3.4,3.41,200500.0,2.6975,2.6975,2.6896,2.6975,200500.0
2007-06-29 14:00:00,3.41,3.41,3.39,3.41,205500.0,2.6975,2.6975,2.6817,2.6975,205500.0
2007-06-29 14:30:00,3.41,3.41,3.4,3.41,277500.0,2.6975,2.6975,2.6896,2.6975,277500.0
2007-06-29 15:00:00,3.41,3.41,3.4,3.4,361000.0,2.6975,2.6975,2.6896,2.6896,361000.0
2007-06-29 15:30:00,3.4,3.41,3.4,3.4,617000.0,2.6896,2.6975,2.6896,2.6896,617000.0
2007-07-02 09:30:00,3.5,3.57,3.5,3.57,1673000.0,2.7687,2.8241,2.7687,2.8241,1673000.0
2007-07-02 10:00:00,3.57,3.59,3.56,3.56,1526000.0,2.8241,2.8399,2.8162,2.8162,1526000.0
2007-07-02 10:30:00,3.56,3.57,3.55,3.56,421000.0,2.8162,2.8241,2.8083,2.8162,421000.0
2007-07-02 11:00:00,3.56,3.56,3.53,3.56,608500.0,2.8162,2.8162,2.7924,2.8162,608500.0
2007-07-02 11:30:00,3.56,3.57,3.55,3.57,430000.0,2.8162,2.8241,2.8083,2.8241,430000.0
2007-07-02 12:00:00,3.57,3.59,3.56,3.58,598000.0,2.8241,2.8399,2.8162,2.832,598000.0
2007-07-02 12:30:00,3.58,3.61,3.58,3.6,1015000.0,2.832,2.8557,2.832,2.8478,1015000.0
2007-07-02 13:00:00,3.6,3.63,3.6,3.62,673000.0,2.8478,2.8716,2.8478,2.8636,673000.0
2007-07-02 13:30:00,3.62,3.64,3.62,3.64,822500.0,2.8636,2.8795,2.8636,2.8795,822500.0
2007-07-02 14:00:00,3.64,3.65,3.64,3.64,485500.0,2.8795,2.8874,2.8795,2.8795,485500.0
2007-07-02 14:30:00,3.64,3.66,3.63,3.65,1079000.0,2.8795,2.8953,2.8716,2.8874,1079000.0
2007-07-02 15:00:00,3.65,3.65,3.63,3.65,541000.0,2.8874,2.8874,2.8716,2.8874,541000.0
2007-07-02 15:30:00,3.65,3.66,3.61,3.63,2773500.0,2.8874,2.8953,2.8557,2.8716,2773500.0
2007-07-03 09:30:00,3.62,3.65,3.6,3.64,942000.0,2.8636,2.8874,2.8478,2.8795,942000.0
2007-07-03 10:00:00,3.64,3.64,3.6,3.61,931000.0,2.8795,2.8795,2.8478,2.8557,931000.0
2007-07-03 10:30:00,3.61,3.65,3.61,3.65,497000.0,2.8557,2.8874,2.8557,2.8874,497000.0
2007-07-03 11:00:00,3.64,3.64,3.62,3.64,451000.0,2.8795,2.8795,2.8636,2.8795,451000.0
2007-07-03 11:30:00,3.63,3.64,3.61,3.63,548500.0,2.8716,2.8795,2.8557,2.8716,548500.0
2007-07-03 12:00:00,3.63,3.63,3.61,3.62,459500.0,2.8716,2.8716,2.8557,2.8636,459500.0
2007-07-03 12:30:00,3.62,3.63,3.61,3.63,829000.0,2.8636,2.8716,2.8557,2.8716,829000.0
2007-07-05 09:30:00,3.78,3.82,3.71,3.8,2870000.0,2.9902,3.0219,2.9348,3.006,2870000.0
2007-07-05 10:00:00,3.81,3.81,3.73,3.77,1878500.0,3.0139,3.0139,2.9507,2.9823,1878500.0
2007-07-05 10:30:00,3.77,3.78,3.75,3.78,693000.0,2.9823,2.9902,2.9665,2.9902,693000.0
2007-07-05 11:00:00,3.78,3.79,3.75,3.78,451000.0,2.9902,2.9981,2.9665,2.9902,451000.0
2007-07-05 11:30:00,3.78,3.78,3.78,3.78,2351000.0,2.9902,2.9902,2.9902,2.9902,2351000.0
2007-07-05 12:00:00,3.78,3.8,3.77,3.77,584500.0,2.9902,3.006,2.9823,2.9823,584500.0
2007-07-05 12:30:00,3.77,3.79,3.76,3.79,308500.0,2.9823,2.9981,2.9744,2.9981,308500.0
2007-07-05 13:00:00,3.79,3.8,3.78,3.8,648500.0,2.9981,3.006,2.9902,3.006,648500.0
2007-07-05 13:30:00,3.8,3.82,3.8,3.82,620500.0,3.006,3.0219,3.006,3.0219,620500.0
2007-07-05 14:00:00,3.82,3.82,3.8,3.8,776000.0,3.0219,3.0219,3.006,3.006,776000.0
2007-07-05 14:30:00,3.8,3.8,3.78,3.8,1212000.0,3.006,3.006,2.9902,3.006,1212000.0
2007-07-05 15:00:00,3.8,3.84,3.8,3.81,1109500.0,3.006,3.0377,3.006,3.0139,1109500.0
2007-07-05 15:30:00,3.81,3.85,3.8,3.81,2480000.0,3.0139,3.0456,3.006,3.0139,2480000.0
2007-07-06 09:30:00,3.84,3.84,3.81,3.82,736000.0,3.0377,3.0377,3.0139,3.0219,736000.0
2007-07-06 10:00:00,3.82,3.84,3.81,3.84,1662500.0,3.0219,3.0377,3.0139,3.0377,1662500.0
2007-07-06 10:30:00,3.84,3.85,3.84,3.85,566000.0,3.0377,3.0456,3.0377,3.0456,566000.0
2007-07-06 11:00:00,3.85,3.86,3.85,3.86,561500.0,3.0456,3.0535,3.0456,3.0535,561500.0
2007-07-06 11:30:00,3.86,3.87,3.85,3.87,340000.0,3.0535,3.0614,3.0456,3.0614,340000.0
2007-07-06 12:00:00,3.87,3.87,3.84,3.84,486500.0,3.0614,3.0614,3.0377,3.0377,486500.0
2007-07-06 12:30:00,3.84,3.84,3.82,3.82,307000.0,3.0377,3.0377,3.0219,3.0219,307000.0
2007-07-06 13:00:00,3.82,3.83,3.82,3.83,155500.0,3.0219,3.0298,3.0219,3.0298,155500.0
2007-07-06 13:30:00,3.83,3.83,3.79,3.79,510500.0,3.0298,3.0298,2.9981,2.9981,510500.0
2007-07-06 14:00:00,3.79,3.8,3.76,3.79,936000.0,2.9981,3.006,2.9744,2.9981,936000.0
2007-07-06 14:30:00,3.79,3.8,3.79,3.79,205500.0,2.9981,3.006,2.9981,2.9981,205500.0
2007-07-06 15:00:00,3.79,3.8,3.77,3.77,227000.0,2.9981,3.006,2.9823,2.9823,227000.0
2007-07-06 15:30:00,3.77,3.81,3.77,3.78,773000.0,2.9823,3.0139,2.9823,2.9902,773000.0
2007-07-09 09:30:00,3.84,3.84,3.8,3.82,1178500.0,3.0377,3.0377,3.006,3.0219,1178500.0
2007-07-09 10:00:00,3.82,3.83,3.82,3.82,463000.0,3.0219,3.0298,3.0219,3.0219,463000.0
2007-07-09 10:30:00,3.82,3.83,3.82,3.82,387500.0,3.0219,3.0298,3.0219,3.0219,387500.0
2007-07-09 11:00:00,3.83,3.83,3.81,3.82,566500.0,3.0298,3.0298,3.0139,3.0219,566500.0
2007-07-09 11:30:00,3.82,3.85,3.82,3.83,883500.0,3.0219,3.0456,3.0219,3.0298,883500.0
2007-07-09 12:00:00,3.83,3.85,3.83,3.85,257500.0,3.0298,3.0456,3.0298,3.0456,257500.0
2007-07-09 12:30:00,3.85,3.86,3.85,3.85,597000.0,3.0456,3.0535,3.0456,3.0456,597000.0
2007-07-09 13:00:00,3.85,3.85,3.85,3.85,284000.0,3.0456,3.0456,3.0456,3.0456,284000.0
2007-07-09 13:30:00,3.85,3.85,3.84,3.84,551500.0,3.0456,3.0456,3.0377,3.0377,551500.0
2007-07-09 14:00:00,3.84,3.85,3.83,3.85,308500.0,3.0377,3.0456,3.0298,3.0456,308500.0
2007-07-09 14:30:00,3.85,3.86,3.84,3.84,334500.0,3.0456,3.0535,3.0377,3.0377,334500.0
2007-07-09 15:00:00,3.85,3.85,3.83,3.84,486500.0,3.0456,3.0456,3.0298,3.0377,486500.0
2007-07-09 15:30:00,3.84,3.85,3.83,3.85,1014500.0,3.0377,3.0456,3.0298,3.0456,1014500.0
2007-07-10 09:30:00,3.84,3.84,3.81,3.81,337500.0,3.0377,3.0377,3.0139,3.0139,337500.0
2007-07-10 10:00:00,3.81,3.82,3.79,3.79,526000.0,3.0139,3.0219,2.9981,2.9981,526000.0
2007-07-10 10:30:00,3.79,3.8,3.77,3.78,392000.0,2.9981,3.006,2.9823,2.9902,392000.0
2007-07-10 11:00:00,3.78,3.8,3.78,3.8,181500.0,2.9902,3.006,2.9902,3.006,181500.0
2007-07-10 11:30:00,3.8,3.81,3.78,3.8,205500.0,3.006,3.0139,2.9902,3.006,205500.0
2007-07-10 12:00:00,3.8,3.8,3.78,3.78,121000.0,3.006,3.006,2.9902,2.9902,121000.0
2007-07-10 12:30:00,3.78,3.79,3.78,3.78,125500.0,2.9902,2.9981,2.9902,2.9902,125500.0
2007-07-10 13:00:00,3.79,3.79,3.77,3.77,127500.0,2.9981,2.9981,2.9823,2.9823,127500.0
2007-07-10 13:30:00,3.77,3.78,3.75,3.76,304500.0,2.9823,2.9902,2.9665,2.9744,304500.0
2007-07-10 14:00:00,3.76,3.76,3.74,3.76,253500.0,2.9744,2.9744,2.9586,2.9744,253500.0
2007-07-10 14:30:00,3.76,3.76,3.75,3.76,169500.0,2.9744,2.9744,2.9665,2.9744,169500.0
2007-07-10 15:00:00,3.76,3.77,3.74,3.76,239500.0,2.9744,2.9823,2.9586,2.9744,239500.0
2007-07-10 15:30:00,3.76,3.77,3.73,3.76,732500.0,2.9744,2.9823,2.9507,2.9744,732500.0
2007-07-11 09:30:00,3.74,3.76,3.73,3.76,473000.0,2.9586,2.9744,2.9507,2.9744,473000.0
2007-07-11 10:00:00,3.76,3.77,3.75,3.77,341500.0,2.9744,2.9823,2.9665,2.9823,341500.0
2007-07-11 10:30:00,3.77,3.79,3.77,3.78,193500.0,2.9823,2.9981,2.9823,2.9902,193500.0
2007-07-11 11:00:00,3.78,3.8,3.78,3.8,110000.0,2.9902,3.006,2.9902,3.006,110000.0
2007-07-11 11:30:00,3.8,3.8,3.79,3.79,91000.0,3.006,3.006,2.9981,2.9981,91000.0
2007-07-11 12:00:00,3.79,3.8,3.79,3.8,232000.0,2.9981,3.006,2.9981,3.006,232000.0
2007-07-11 12:30:00,3.8,3.82,3.79,3.8,401000.0,3.006,3.0219,2.9981,3.006,401000.0
2007-07-11 13:00:00,3.8,3.8,3.8,3.8,161500.0,3.006,3.006,3.006,3.006,161500.0
2007-07-11 13:30:00,3.8,3.8,3.79,3.8,192000.0,3.006,3.006,2.9981,3.006,192000.0
2007-07-11 14:00:00,3.8,3.8,3.78,3.8,83000.0,3.006,3.006,2.9902,3.006,83000.0
2007-07-11 14:30:00,3.79,3.79,3.77,3.77,133000.0,2.9981,2.9981,2.9823,2.9823,133000.0
2007-07-11 15:00:00,3.77,3.78,3.77,3.78,255500.0,2.9823,2.9902,2.9823,2.9902,255500.0
2007-07-11 15:30:00,3.79,3.81,3.78,3.8,726500.0,2.9981,3.0139,2.9902,3.006,726500.0
2007-07-12 09:30:00,3.8,3.82,3.8,3.82,633500.0,3.006,3.0219,3.006,3.0219,633500.0
2007-07-12 10:00:00,3.82,3.82,3.8,3.8,332000.0,3.0219,3.0219,3.006,3.006,332000.0
2007-07-12 10:30:00,3.8,3.81,3.8,3.81,399500.0,3.006,3.0139,3.006,3.0139,399500.0
2007-07-12 11:00:00,3.81,3.81,3.79,3.8,553500.0,3.0139,3.0139,2.9981,3.006,553500.0
2007-07-12 11:30:00,3.8,3.81,3.8,3.8,197000.0,3.006,3.0139,3.006,3.006,197000.0
2007-07-12 12:00:00,3.8,3.8,3.79,3.79,422500.0,3.006,3.006,2.9981,2.9981,422500.0
2007-07-12 12:30:00,3.79,3.8,3.79,3.8,172500.0,2.9981,3.006,2.9981,3.006,172500.0
2007-07-12 13:00:00,3.8,3.8,3.77,3.78,540500.0,3.006,3.006,2.9823,2.9902,540500.0
2007-07-12 13:30:00,3.77,3.8,3.77,3.78,402000.0,2.9823,3.006,2.9823,2.9902,402000.0
2007-07-12 14:00:00,3.78,3.78,3.76,3.77,481500.0,2.9902,2.9902,2.9744,2.9823,481500.0
2007-07-12 14:30:00,3.77,3.77,3.76,3.77,242000.0,2.9823,2.9823,2.9744,2.9823,242000.0
2007-07-12 15:00:00,3.77,3.78,3.76,3.77,429000.0,2.9823,2.9902,2.9744,2.9823,429000.0
2007-07-12 15:30:00,3.78,3.78,3.76,3.77,1139000.0,2.9902,2.9902,2.9744,2.9823,1139000.0
2007-07-13 09:30:00,3.77,3.78,3.74,3.74,265500.0,2.9823,2.9902,2.9586,2.9586,265500.0
2007-07-13 10:00:00,3.74,3.75,3.74,3.75,279500.0,2.9586,2.9665,2.9586,2.9665,279500.0
2007-07-13 10:30:00,3.75,3.78,3.75,3.77,178000.0,2.9665,2.9902,2.9665,2.9823,178000.0
2007-07-13 11:00:00,3.78,3.78,3.76,3.76,397000.0,2.9902,2.9902,2.9744,2.9744,397000.0
2007-07-13 11:30:00,3.76,3.77,3.76,3.76,212000.0,2.9744,2.9823,2.9744,2.9744,212000.0
2007-07-13 12:00:00,3.76,3.76,3.73,3.74,373000.0,2.9744,2.9744,2.9507,2.9586,373000.0
2007-07-13 12:30:00,3.74,3.74,3.73,3.73,176000.0,2.9586,2.9586,2.9507,2.9507,176000.0
2007-07-13 13:00:00,3.73,3.73,3.71,3.72,292500.0,2.9507,2.9507,2.9348,2.9428,292500.0
2007-07-13 13:30:00,3.72,3.74,3.72,3.74,152000.0,2.9428,2.9586,2.9428,2.9586,152000.0
2007-07-13 14:00:00,3.74,3.75,3.72,3.72,198000.0,2.9586,2.9665,2.9428,2.9428,198000.0
2007-07-13 14:30:00,3.72,3.73,3.71,3.72,403000.0,2.9428,2.9507,2.9348,2.9428,403000.0
2007-07-13 15:00:00,3.72,3.72,3.7,3.71,668500.0,2.9428,2.9428,2.9269,2.9348,668500.0
2007-07-13 15:30:00,3.71,3.73,3.67,3.72,2305500.0,2.9348,2.9507,2.9032,2.9428,2305500.0
2007-07-16 09:30:00,3.65,3.67,3.63,3.65,746500.0,2.8874,2.9032,2.8716,2.8874,746500.0
2007-07-16 10:00:00,3.66,3.66,3.63,3.64,519500.0,2.8953,2.8953,2.8716,2.8795,519500.0
2007-07-16 10:30:00,3.64,3.64,3.63,3.63,457000.0,2.8795,2.8795,2.8716,2.8716,457000.0
2007-07-16 11:00:00,3.63,3.63,3.62,3.62,418500.0,2.8716,2.8716,2.8636,2.8636,418500.0
2007-07-16 11:30:00,3.63,3.63,3.61,3.61,449000.0,2.8716,2.8716,2.8557,2.8557,449000.0
2007-07-16 12:00:00,3.61,3.62,3.61,3.61,508500.0,2.8557,2.8636,2.8557,2.8557,508500.0
2007-07-16 12:30:00,3.61,3.61,3.6,3.6,523000.0,2.8557,2.8557,2.8478,2.8478,523000.0
2007-07-16 13:00:00,3.6,3.61,3.6,3.6,297000.0,2.8478,2.8557,2.8478,2.8478,297000.0
2007-07-16 13:30:00,3.6,3.61,3.58,3.59,735000.0,2.8478,2.8557,2.832,2.8399,735000.0
2007-07-16 14:00:00,3.58,3.61,3.58,3.6,512500.0,2.832,2.8557,2.832,2.8478,512500.0
2007-07-16 14:30:00,3.6,3.6,3.59,3.6,348000.0,2.8478,2.8478,2.8399,2.8478,348000.0
2007-07-16 15:00:00,3.6,3.62,3.59,3.62,967000.0,2.8478,2.8636,2.8399,2.8636,967000.0
2007-07-16 15:30:00,3.62,3.62,3.6,3.61,1451000.0,2.8636,2.8636,2.8478,2.8557,1451000.0
2007-07-17 09:30:00,3.62,3.64,3.6,3.62,365000.0,2.8636,2.8795,2.8478,2.8636,365000.0
2007-07-17 10:00:00,3.62,3.63,3.6,3.63,368000.0,2.8636,2.8716,2.8478,2.8716,368000.0
2007-07-17 10:30:00,3.63,3.69,3.61,3.66,576500.0,2.8716,2.919,2.8557,2.8953,576500.0
2007-07-17 11:00:00,3.66,3.67,3.63,3.66,359000.0,2.8953,2.9032,2.8716,2.8953,359000.0
2007-07-17 11:30:00,3.66,3.67,3.65,3.66,248000.0,2.8953,2.9032,2.8874,2.8953,248000.0
2007-07-17 12:00:00,3.66,3.66,3.63,3.64,369500.0,2.8953,2.8953,2.8716,2.8795,369500.0
2007-07-17 12:30:00,3.64,3.66,3.63,3.66,157000.0,2.8795,2.8953,2.8716,2.8953,157000.0
2007-07-17 13:00:00,3.66,3.66,3.65,3.66,181000.0,2.8953,2.8953,2.8874,2.8953,181000.0
2007-07-17 13:30:00,3.66,3.67,3.66,3.67,260000.0,2.8953,2.9032,2.8953,2.9032,260000.0
2007-07-17 14:00:00,3.67,3.69,3.67,3.69,345000.0,2.9032,2.919,2.9032,2.919,345000.0
2007-07-17 14:30:00,3.69,3.69,3.68,3.69,173500.0,2.919,2.919,2.9111,2.919,173500.0
2007-07-17 15:00:00,3.69,3.69,3.66,3.67,286500.0,2.919,2.919,2.8953,2.9032,286500.0
2007-07-17 15:30:00,3.68,3.69,3.66,3.68,550000.0,2.9111,2.919,2.8953,2.9111,550000.0
2007-07-18 09:30:00,3.64,3.65,3.62,3.62,329500.0,2.8795,2.8874,2.8636,2.8636,329500.0
2007-07-18 10:00:00,3.62,3.62,3.61,3.62,139500.0,2.8636,2.8636,2.8557,2.8636,139500.0
2007-07-18 10:30:00,3.62,3.62,3.61,3.61,97000.0,2.8636,2.8636,2.8557,2.8557,97000.0
2007-07-18 11:00:00,3.61,3.62,3.6,3.61,161000.0,2.8557,2.8636,2.8478,2.8557,161000.0
2007-07-18 11:30:00,3.61,3.61,3.58,3.58,149500.0,2.8557,2.8557,2.832,2.832,149500.0
2007-07-18 12:00:00,3.58,3.6,3.58,3.6,152000.0,2.832,2.8478,2.832,2.8478,152000.0
2007-07-18 12:30:00,3.6,3.6,3.59,3.6,70000.0,2.8478,2.8478,2.8399,2.8478,70000.0
2007-07-18 13:00:00,3.6,3.6,3.59,3.6,54000.0,2.8478,2.8478,2.8399,2.8478,54000.0
2007-07-18 13:30:00,3.6,3.6,3.57,3.58,343000.0,2.8478,2.8478,2.8241,2.832,343000.0
2007-07-18 14:00:00,3.58,3.59,3.57,3.59,274500.0,2.832,2.8399,2.8241,2.8399,274500.0
2007-07-18 14:30:00,3.59,3.59,3.57,3.59,335500.0,2.8399,2.8399,2.8241,2.8399,335500.0
2007-07-18 15:00:00,3.59,3.6,3.57,3.57,321000.0,2.8399,2.8478,2.8241,2.8241,321000.0
2007-07-18 15:30:00,3.57,3.61,3.57,3.61,598000.0,2.8241,2.8557,2.8241,2.8557,598000.0
2007-07-19 09:30:00,3.64,3.64,3.6,3.62,436000.0,2.8795,2.8795,2.8478,2.8636,436000.0
2007-07-19 10:00:00,3.62,3.65,3.62,3.63,308500.0,2.8636,2.8874,2.8636,2.8716,308500.0
2007-07-19 10:30:00,3.63,3.64,3.61,3.62,132500.0,2.8716,2.8795,2.8557,2.8636,132500.0
2007-07-19 11:00:00,3.62,3.64,3.61,3.63,266000.0,2.8636,2.8795,2.8557,2.8716,266000.0
2007-07-19 11:30:00,3.63,3.64,3.63,3.64,191000.0,2.8716,2.8795,2.8716,2.8795,191000.0
2007-07-19 12:00:00,3.64,3.64,3.62,3.62,164000.0,2.8795,2.8795,2.8636,2.8636,164000.0
2007-07-19 12:30:00,3.62,3.63,3.61,3.62,439500.0,2.8636,2.8716,2.8557,2.8636,439500.0
2007-07-19 13:00:00,3.62,3.63,3.61,3.62,265000.0,2.8636,2.8716,2.8557,2.8636,265000.0
2007-07-19 13:30:00,3.62,3.64,3.62,3.63,94000.0,2.8636,2.8795,2.8636,2.8716,94000.0
2007-07-19 14:00:00,3.63,3.64,3.62,3.62,129500.0,2.8716,2.8795,2.8636,2.8636,129500.0
2007-07-19 14:30:00,3.62,3.65,3.62,3.64,203000.0,2.8636,2.8874,2.8636,2.8795,203000.0
2007-07-19 15:00:00,3.64,3.65,3.62,3.63,518000.0,2.8795,2.8874,2.8636,2.8716,518000.0
2007-07-19 15:30:00,3.63,3.65,3.63,3.64,617000.0,2.8716,2.8874,2.8716,2.8795,617000.0
2007-07-20 09:30:00,3.62,3.63,3.6,3.61,289500.0,2.8636,2.8716,2.8478,2.8557,289500.0
2007-07-20 10:00:00,3.61,3.62,3.6,3.6,119500.0,2.8557,2.8636,2.8478,2.8478,119500.0
2007-07-20 10:30:00,3.6,3.61,3.58,3.58,186000.0,2.8478,2.8557,2.832,2.832,186000.0
2007-07-20 11:00:00,3.58,3.6,3.58,3.58,163000.0,2.832,2.8478,2.832,2.832,163000.0
2007-07-20 11:30:00,3.58,3.59,3.58,3.59,106000.0,2.832,2.8399,2.832,2.8399,106000.0
2007-07-20 12:00:00,3.59,3.59,3.57,3.59,202000.0,2.8399,2.8399,2.8241,2.8399,202000.0
2007-07-20 12:30:00,3.59,3.6,3.56,3.57,121500.0,2.8399,2.8478,2.8162,2.8241,121500.0
2007-07-20 13:00:00,3.57,3.58,3.56,3.57,192500.0,2.8241,2.832,2.8162,2.8241,192500.0
2007-07-20 13:30:00,3.57,3.58,3.57,3.57,159500.0,2.8241,2.832,2.8241,2.8241,159500.0
2007-07-20 14:00:00,3.57,3.58,3.57,3.58,115500.0,2.8241,2.832,2.8241,2.832,115500.0
2007-07-20 14:30:00,3.58,3.59,3.57,3.57,88500.0,2.832,2.8399,2.8241,2.8241,88500.0
2007-07-20 15:00:00,3.57,3.58,3.56,3.57,137000.0,2.8241,2.832,2.8162,2.8241,137000.0
2007-07-20 15:30:00,3.57,3.58,3.56,3.57,586500.0,2.8241,2.832,2.8162,2.8241,586500.0
2007-07-23 09:30:00,3.58,3.6,3.52,3.52,432000.0,2.832,2.8478,2.7845,2.7845,432000.0
2007-07-23 10:00:00,3.52,3.54,3.52,3.53,343000.0,2.7845,2.8004,2.7845,2.7924,343000.0
2007-07-23 10:30:00,3.53,3.53,3.53,3.53,240000.0,2.7924,2.7924,2.7924,2.7924,240000.0
2007-07-23 11:00:00,3.53,3.54,3.53,3.53,291500.0,2.7924,2.8004,2.7924,2.7924,291500.0
2007-07-23 11:30:00,3.53,3.54,3.53,3.53,100000.0,2.7924,2.8004,2.7924,2.7924,100000.0
2007-07-23 12:00:00,3.53,3.54,3.53,3.53,195500.0,2.7924,2.8004,2.7924,2.7924,195500.0
2007-07-23 12:30:00,3.53,3.54,3.53,3.53,93000.0,2.7924,2.8004,2.7924,2.7924,93000.0
2007-07-23 13:00:00,3.53,3.55,3.53,3.54,196500.0,2.7924,2.8083,2.7924,2.8004,196500.0
2007-07-23 13:30:00,3.54,3.54,3.53,3.53,125000.0,2.8004,2.8004,2.7924,2.7924,125000.0
2007-07-23 14:00:00,3.53,3.53,3.52,3.52,268500.0,2.7924,2.7924,2.7845,2.7845,268500.0
2007-07-23 14:30:00,3.52,3.52,3.52,3.52,122500.0,2.7845,2.7845,2.7845,2.7845,122500.0
2007-07-23 15:00:00,3.52,3.53,3.51,3.52,196000.0,2.7845,2.7924,2.7766,2.7845,196000.0
2007-07-23 15:30:00,3.51,3.54,3.5,3.53,673500.0,2.7766,2.8004,2.7687,2.7924,673500.0
2007-07-24 09:30:00,3.51,3.53,3.5,3.5,272000.0,2.7766,2.7924,2.7687,2.7687,272000.0
2007-07-24 10:00:00,3.5,3.51,3.5,3.5,361000.0,2.7687,2.7766,2.7687,2.7687,361000.0
2007-07-24 10:30:00,3.51,3.53,3.51,3.52,134000.0,2.7766,2.7924,2.7766,2.7845,134000.0
2007-07-24 11:00:00,3.52,3.53,3.51,3.51,116000.0,2.7845,2.7924,2.7766,2.7766,116000.0
2007-07-24 11:30:00,3.51,3.51,3.5,3.5,166500.0,2.7766,2.7766,2.7687,2.7687,166500.0
2007-07-24 12:00:00,3.5,3.52,3.5,3.51,258000.0,2.7687,2.7845,2.7687,2.7766,258000.0
2007-07-24 12:30:00,3.51,3.52,3.51,3.51,93500.0,2.7766,2.7845,2.7766,2.7766,93500.0
2007-07-24 13:00:00,3.51,3.52,3.51,3.52,59000.0,2.7766,2.7845,2.7766,2.7845,59000.0
2007-07-24 13:30:00,3.52,3.52,3.51,3.51,139500.0,2.7845,2.7845,2.7766,2.7766,139500.0
2007-07-24 14:00:00,3.51,3.51,3.49,3.5,186500.0,2.7766,2.7766,2.7608,2.7687,186500.0
2007-07-24 14:30:00,3.5,3.5,3.48,3.49,212000.0,2.7687,2.7687,2.7529,2.7608,212000.0
2007-07-24 15:00:00,3.48,3.49,3.47,3.47,278500.0,2.7529,2.7608,2.745,2.745,278500.0
2007-07-24 15:30:00,3.47,3.49,3.45,3.47,748500.0,2.745,2.7608,2.7292,2.745,748500.0
2007-07-25 09:30:00,3.46,3.5,3.46,3.5,468000.0,2.7371,2.7687,2.7371,2.7687,468000.0
2007-07-25 10:00:00,3.5,3.5,3.44,3.44,252000.0,2.7687,2.7687,2.7213,2.7213,252000.0
2007-07-25 10:30:00,3.44,3.44,3.42,3.43,208000.0,2.7213,2.7213,2.7054,2.7133,208000.0
2007-07-25 11:00:00,3.43,3.46,3.42,3.45,172000.0,2.7133,2.7371,2.7054,2.7292,172000.0
2007-07-25 11:30:00,3.45,3.47,3.43,3.43,106000.0,2.7292,2.745,2.7133,2.7133,106000.0
2007-07-25 12:00:00,3.43,3.44,3.42,3.42,240500.0,2.7133,2.7213,2.7054,2.7054,240500.0
2007-07-25 12:30:00,3.42,3.42,3.4,3.41,267000.0,2.7054,2.7054,2.6896,2.6975,267000.0
2007-07-25 13:00:00,3.41,3.42,3.4,3.41,201500.0,2.6975,2.7054,2.6896,2.6975,201500.0
2007-07-25 13:30:00,3.41,3.42,3.41,3.41,168500.0,2.6975,2.7054,2.6975,2.6975,168500.0
2007-07-25 14:00:00,3.41,3.42,3.4,3.42,131000.0,2.6975,2.7054,2.6896,2.7054,131000.0
2007-07-25 14:30:00,3.42,3.42,3.41,3.42,209000.0,2.7054,2.7054,2.6975,2.7054,209000.0
2007-07-25 15:00:00,3.42,3.47,3.42,3.44,319500.0,2.7054,2.745,2.7054,2.7213,319500.0
2007-07-25 15:30:00,3.44,3.45,3.43,3.45,429000.0,2.7213,2.7292,2.7133,2.7292,429000.0
2007-07-26 09:30:00,3.46,3.46,3.41,3.44,496000.0,2.7371,2.7371,2.6975,2.7213,496000.0
2007-07-26 10:00:00,3.44,3.45,3.41,3.44,181000.0,2.7213,2.7292,2.6975,2.7213,181000.0
2007-07-26 10:30:00,3.45,3.46,3.43,3.43,95000.0,2.7292,2.7371,2.7133,2.7133,95000.0
2007-07-26 11:00:00,3.43,3.43,3.38,3.41,440500.0,2.7133,2.7133,2.6738,2.6975,440500.0
2007-07-26 11:30:00,3.41,3.42,3.4,3.42,236000.0,2.6975,2.7054,2.6896,2.7054,236000.0
2007-07-26 12:00:00,3.42,3.43,3.41,3.41,259000.0,2.7054,2.7133,2.6975,2.6975,259000.0
2007-07-26 12:30:00,3.41,3.41,3.4,3.4,232000.0,2.6975,2.6975,2.6896,2.6896,232000.0
2007-07-26 13:00:00,3.4,3.41,3.39,3.4,239500.0,2.6896,2.6975,2.6817,2.6896,239500.0
2007-07-26 13:30:00,3.4,3.41,3.39,3.39,209000.0,2.6896,2.6975,2.6817,2.6817,209000.0
2007-07-26 14:00:00,3.39,3.4,3.35,3.35,483000.0,2.6817,2.6896,2.6501,2.6501,483000.0
2007-07-26 14:30:00,3.35,3.38,3.35,3.36,596500.0,2.6501,2.6738,2.6501,2.658,596500.0
2007-07-26 15:00:00,3.36,3.43,3.34,3.38,1112500.0,2.658,2.7133,2.6421,2.6738,1112500.0
2007-07-26 15:30:00,3.38,3.4,3.34,3.38,1406000.0,2.6738,2.6896,2.6421,2.6738,1406000.0
2007-07-27 09:30:00,3.4,3.41,3.38,3.39,343000.0,2.6896,2.6975,2.6738,2.6817,343000.0
2007-07-27 10:00:00,3.38,3.41,3.38,3.4,212500.0,2.6738,2.6975,2.6738,2.6896,212500.0
2007-07-27 10:30:00,3.4,3.4,3.34,3.34,228000.0,2.6896,2.6896,2.6421,2.6421,228000.0
2007-07-27 11:00:00,3.34,3.35,3.33,3.34,270500.0,2.6421,2.6501,2.6342,2.6421,270500.0
2007-07-27 11:30:00,3.34,3.34,3.31,3.31,369500.0,2.6421,2.6421,2.6184,2.6184,369500.0
2007-07-27 12:00:00,3.31,3.31,3.29,3.3,280000.0,2.6184,2.6184,2.6026,2.6105,280000.0
2007-07-27 12:30:00,3.3,3.3,3.28,3.3,302000.0,2.6105,2.6105,2.5947,2.6105,302000.0
2007-07-27 13:00:00,3.3,3.31,3.3,3.31,608000.0,2.6105,2.6184,2.6105,2.6184,608000.0
2007-07-27 13:30:00,3.31,3.32,3.31,3.32,583000.0,2.6184,2.6263,2.6184,2.6263,583000.0
2007-07-27 14:00:00,3.32,3.32,3.29,3.29,193000.0,2.6263,2.6263,2.6026,2.6026,193000.0
2007-07-27 14:30:00,3.29,3.34,3.29,3.33,187000.0,2.6026,2.6421,2.6026,2.6342,187000.0
2007-07-27 15:00:00,3.33,3.33,3.31,3.32,198500.0,2.6342,2.6342,2.6184,2.6263,198500.0
2007-07-27 15:30:00,3.32,3.35,3.32,3.32,551000.0,2.6263,2.6501,2.6263,2.6263,551000.0
2007-07-30 09:30:00,3.32,3.32,3.28,3.29,376000.0,2.6263,2.6263,2.5947,2.6026,376000.0
2007-07-30 10:00:00,3.29,3.3,3.29,3.3,214500.0,2.6026,2.6105,2.6026,2.6105,214500.0
2007-07-30 10:30:00,3.3,3.3,3.28,3.29,249500.0,2.6105,2.6105,2.5947,2.6026,249500.0
2007-07-30 11:00:00,3.29,3.3,3.29,3.29,210500.0,2.6026,2.6105,2.6026,2.6026,210500.0
2007-07-30 11:30:00,3.29,3.3,3.29,3.3,360500.0,2.6026,2.6105,2.6026,2.6105,360500.0
2007-07-30 12:00:00,3.29,3.29,3.26,3.27,244500.0,2.6026,2.6026,2.5789,2.5868,244500.0
2007-07-30 12:30:00,3.27,3.28,3.27,3.28,161000.0,2.5868,2.5947,2.5868,2.5947,161000.0
2007-07-30 13:00:00,3.28,3.31,3.28,3.31,246500.0,2.5947,2.6184,2.5947,2.6184,246500.0
2007-07-30 13:30:00,3.31,3.33,3.29,3.3,485500.0,2.6184,2.6342,2.6026,2.6105,485500.0
2007-07-30 14:00:00,3.3,3.42,3.29,3.4,1278000.0,2.6105,2.7054,2.6026,2.6896,1278000.0
2007-07-30 14:30:00,3.4,3.43,3.38,3.41,875000.0,2.6896,2.7133,2.6738,2.6975,875000.0
2007-07-30 15:00:00,3.41,3.45,3.41,3.44,708000.0,2.6975,2.7292,2.6975,2.7213,708000.0
2007-07-30 15:30:00,3.43,3.43,3.4,3.41,945500.0,2.7133,2.7133,2.6896,2.6975,945500.0
2007-07-31 09:30:00,3.46,3.46,3.44,3.44,370500.0,2.7371,2.7371,2.7213,2.7213,370500.0
2007-07-31 10:00:00,3.44,3.44,3.43,3.43,170000.0,2.7213,2.7213,2.7133,2.7133,170000.0
2007-07-31 10:30:00,3.43,3.43,3.4,3.41,363000.0,2.7133,2.7133,2.6896,2.6975,363000.0
2007-07-31 11:00:00,3.41,3.41,3.4,3.41,170000.0,2.6975,2.6975,2.6896,2.6975,170000.0
2007-07-31 11:30:00,3.41,3.43,3.41,3.43,158500.0,2.6975,2.7133,2.6975,2.7133,158500.0
2007-07-31 12:00:00,3.42,3.43,3.42,3.43,56000.0,2.7054,2.7133,2.7054,2.7133,56000.0
2007-07-31 12:30:00,3.42,3.43,3.41,3.41,77000.0,2.7054,2.7133,2.6975,2.6975,77000.0
2007-07-31 13:00:00,3.42,3.43,3.41,3.42,142500.0,2.7054,2.7133,2.6975,2.7054,142500.0
2007-07-31 13:30:00,3.41,3.42,3.4,3.4,144000.0,2.6975,2.7054,2.6896,2.6896,144000.0
2007-07-31 14:00:00,3.4,3.41,3.4,3.4,192000.0,2.6896,2.6975,2.6896,2.6896,192000.0
2007-07-31 14:30:00,3.4,3.4,3.4,3.4,324500.0,2.6896,2.6896,2.6896,2.6896,324500.0
2007-07-31 15:00:00,3.4,3.41,3.4,3.4,256000.0,2.6896,2.6975,2.6896,2.6896,256000.0
2007-07-31 15:30:00,3.4,3.4,3.39,3.4,836000.0,2.6896,2.6896,2.6817,2.6896,836000.0
2007-08-01 09:30:00,3.39,3.43,3.36,3.42,600000.0,2.6817,2.7133,2.658,2.7054,600000.0
2007-08-01 10:00:00,3.42,3.45,3.42,3.44,500000.0,2.7054,2.7292,2.7054,2.7213,500000.0
2007-08-01 10:30:00,3.44,3.44,3.42,3.42,370500.0,2.7213,2.7213,2.7054,2.7054,370500.0
2007-08-01 11:00:00,3.42,3.43,3.38,3.39,611000.0,2.7054,2.7133,2.6738,2.6817,611000.0
2007-08-01 11:30:00,3.39,3.39,3.36,3.37,406500.0,2.6817,2.6817,2.658,2.6659,406500.0
2007-08-01 12:00:00,3.37,3.38,3.36,3.36,289000.0,2.6659,2.6738,2.658,2.658,289000.0
2007-08-01 12:30:00,3.36,3.37,3.32,3.33,358000.0,2.658,2.6659,2.6263,2.6342,358000.0
2007-08-01 13:00:00,3.33,3.33,3.3,3.3,315000.0,2.6342,2.6342,2.6105,2.6105,315000.0
2007-08-01 13:30:00,3.31,3.35,3.31,3.35,167000.0,2.6184,2.6501,2.6184,2.6501,167000.0
2007-08-01 14:00:00,3.35,3.35,3.33,3.33,169000.0,2.6501,2.6501,2.6342,2.6342,169000.0
2007-08-01 14:30:00,3.33,3.34,3.3,3.3,358000.0,2.6342,2.6421,2.6105,2.6105,358000.0
2007-08-01 15:00:00,3.3,3.3,3.28,3.3,671000.0,2.6105,2.6105,2.5947,2.6105,671000.0
2007-08-01 15:30:00,3.3,3.32,3.29,3.3,891000.0,2.6105,2.6263,2.6026,2.6105,891000.0
2007-08-02 09:30:00,3.32,3.34,3.29,3.3,335500.0,2.6263,2.6421,2.6026,2.6105,335500.0
2007-08-02 10:00:00,3.3,3.3,3.29,3.29,228000.0,2.6105,2.6105,2.6026,2.6026,228000.0
2007-08-02 10:30:00,3.29,3.32,3.29,3.31,297000.0,2.6026,2.6263,2.6026,2.6184,297000.0
2007-08-02 11:00:00,3.31,3.31,3.29,3.31,294000.0,2.6184,2.6184,2.6026,2.6184,294000.0
2007-08-02 11:30:00,3.31,3.31,3.3,3.31,246500.0,2.6184,2.6184,2.6105,2.6184,246500.0
2007-08-02 12:00:00,3.3,3.32,3.3,3.32,244500.0,2.6105,2.6263,2.6105,2.6263,244500.0
2007-08-02 12:30:00,3.32,3.33,3.32,3.33,237000.0,2.6263,2.6342,2.6263,2.6342,237000.0
2007-08-02 13:00:00,3.33,3.33,3.3,3.32,209000.0,2.6342,2.6342,2.6105,2.6263,209000.0
2007-08-02 13:30:00,3.32,3.36,3.32,3.34,519000.0,2.6263,2.658,2.6263,2.6421,519000.0
2007-08-02 14:00:00,3.34,3.35,3.33,3.34,221500.0,2.6421,2.6501,2.6342,2.6421,221500.0
2007-08-02 14:30:00,3.34,3.35,3.32,3.35,382500.0,2.6421,2.6501,2.6263,2.6501,382500.0
2007-08-02 15:00:00,3.35,3.38,3.34,3.38,447500.0,2.6501,2.6738,2.6421,2.6738,447500.0
2007-08-02 15:30:00,3.37,3.38,3.33,3.34,936500.0,2.6659,2.6738,2.6342,2.6421,936500.0
2007-08-03 09:30:00,3.35,3.37,3.33,3.33,150500.0,2.6501,2.6659,2.6342,2.6342,150500.0
2007-08-03 10:00:00,3.33,3.34,3.32,3.34,163500.0,2.6342,2.6421,2.6263,2.6421,163500.0
2007-08-03 10:30:00,3.34,3.35,3.34,3.34,183000.0,2.6421,2.6501,2.6421,2.6421,183000.0
2007-08-03 11:00:00,3.34,3.35,3.34,3.34,122500.0,2.6421,2.6501,2.6421,2.6421,122500.0
2007-08-03 11:30:00,3.34,3.34,3.34,3.34,132500.0,2.6421,2.6421,2.6421,2.6421,132500.0
2007-08-03 12:00:00,3.34,3.34,3.34,3.34,160500.0,2.6421,2.6421,2.6421,2.6421,160500.0
2007-08-03 12:30:00,3.34,3.34,3.33,3.33,77500.0,2.6421,2.6421,2.6342,2.6342,77500.0
2007-08-03 13:00:00,3.33,3.34,3.33,3.33,192500.0,2.6342,2.6421,2.6342,2.6342,192500.0
2007-08-03 13:30:00,3.33,3.33,3.32,3.32,181000.0,2.6342,2.6342,2.6263,2.6263,181000.0
2007-08-03 14:00:00,3.32,3.33,3.31,3.31,251500.0,2.6263,2.6342,2.6184,2.6184,251500.0
2007-08-03 14:30:00,3.31,3.32,3.31,3.31,207500.0,2.6184,2.6263,2.6184,2.6184,207500.0
2007-08-03 15:00:00,3.31,3.31,3.3,3.3,307000.0,2.6184,2.6184,2.6105,2.6105,307000.0
2007-08-03 15:30:00,3.3,3.31,3.29,3.3,444500.0,2.6105,2.6184,2.6026,2.6105,444500.0
2007-08-06 09:30:00,3.32,3.34,3.21,3.23,470000.0,2.6263,2.6421,2.5393,2.5551,470000.0
2007-08-06 10:00:00,3.23,3.26,3.22,3.22,247500.0,2.5551,2.5789,2.5472,2.5472,247500.0
2007-08-06 10:30:00,3.22,3.23,3.2,3.21,551000.0,2.5472,2.5551,2.5314,2.5393,551000.0
2007-08-06 11:00:00,3.21,3.22,3.19,3.2,357000.0,2.5393,2.5472,2.5235,2.5314,357000.0
2007-08-06 11:30:00,3.21,3.21,3.19,3.19,277500.0,2.5393,2.5393,2.5235,2.5235,277500.0
2007-08-06 12:00:00,3.19,3.19,3.18,3.18,379500.0,2.5235,2.5235,2.5156,2.5156,379500.0
2007-08-06 12:30:00,3.18,3.21,3.18,3.19,372000.0,2.5156,2.5393,2.5156,2.5235,372000.0
2007-08-06 13:00:00,3.19,3.19,3.18,3.18,193000.0,2.5235,2.5235,2.5156,2.5156,193000.0
2007-08-06 13:30:00,3.18,3.18,3.17,3.17,238500.0,2.5156,2.5156,2.5077,2.5077,238500.0
2007-08-06 14:00:00,3.17,3.21,3.17,3.2,302000.0,2.5077,2.5393,2.5077,2.5314,302000.0
2007-08-06 14:30:00,3.2,3.21,3.2,3.2,285000.0,2.5314,2.5393,2.5314,2.5314,285000.0
2007-08-06 15:00:00,3.2,3.22,3.2,3.22,329000.0,2.5314,2.5472,2.5314,2.5472,329000.0
2007-08-06 15:30:00,3.22,3.25,3.21,3.23,815000.0,2.5472,2.571,2.5393,2.5551,815000.0
2007-08-07 09:30:00,3.21,3.22,3.19,3.22,241500.0,2.5393,2.5472,2.5235,2.5472,241500.0
2007-08-07 10:00:00,3.22,3.26,3.22,3.22,484500.0,2.5472,2.5789,2.5472,2.5472,484500.0
2007-08-07 10:30:00,3.22,3.22,3.19,3.2,213000.0,2.5472,2.5472,2.5235,2.5314,213000.0
2007-08-07 11:00:00,3.2,3.21,3.2,3.2,316500.0,2.5314,2.5393,2.5314,2.5314,316500.0
2007-08-07 11:30:00,3.2,3.21,3.2,3.21,180500.0,2.5314,2.5393,2.5314,2.5393,180500.0
2007-08-07 12:00:00,3.21,3.23,3.21,3.22,277500.0,2.5393,2.5551,2.5393,2.5472,277500.0
2007-08-07 12:30:00,3.22,3.22,3.21,3.22,208000.0,2.5472,2.5472,2.5393,2.5472,208000.0
2007-08-07 13:00:00,3.22,3.22,3.21,3.22,212500.0,2.5472,2.5472,2.5393,2.5472,212500.0
2007-08-07 13:30:00,3.22,3.23,3.22,3.22,182500.0,2.5472,2.5551,2.5472,2.5472,182500.0
2007-08-07 14:00:00,3.22,3.22,3.2,3.2,907000.0,2.5472,2.5472,2.5314,2.5314,907000.0
2007-08-07 14:30:00,3.2,3.23,3.2,3.23,619000.0,2.5314,2.5551,2.5314,2.5551,619000.0
2007-08-07 15:00:00,3.23,3.24,3.23,3.23,538500.0,2.5551,2.563,2.5551,2.5551,538500.0
2007-08-07 15:30:00,3.23,3.23,3.21,3.23,588000.0,2.5551,2.5551,2.5393,2.5551,588000.0
2007-08-08 09:30:00,3.27,3.27,3.21,3.21,2348000.0,2.5868,2.5868,2.5393,2.5393,2348000.0
2007-08-08 10:00:00,3.21,3.29,3.21,3.28,1509500.0,2.5393,2.6026,2.5393,2.5947,1509500.0
2007-08-08 10:30:00,3.28,3.3,3.28,3.28,253500.0,2.5947,2.6105,2.5947,2.5947,253500.0
2007-08-08 11:00:00,3.28,3.29,3.27,3.28,115500.0,2.5947,2.6026,2.5868,2.5947,115500.0
2007-08-08 11:30:00,3.27,3.28,3.26,3.26,259000.0,2.5868,2.5947,2.5789,2.5789,259000.0
2007-08-08 12:00:00,3.26,3.27,3.25,3.26,165500.0,2.5789,2.5868,2.571,2.5789,165500.0
2007-08-08 12:30:00,3.26,3.28,3.25,3.25,246000.0,2.5789,2.5947,2.571,2.571,246000.0
2007-08-08 13:00:00,3.25,3.25,3.24,3.25,216500.0,2.571,2.571,2.563,2.571,216500.0
2007-08-08 13:30:00,3.24,3.25,3.23,3.24,254000.0,2.563,2.571,2.5551,2.563,254000.0
2007-08-08 14:00:00,3.24,3.24,3.23,3.23,244000.0,2.563,2.563,2.5551,2.5551,244000.0
2007-08-08 14:30:00,3.23,3.23,3.22,3.23,434500.0,2.5551,2.5551,2.5472,2.5551,434500.0
2007-08-08 15:00:00,3.23,3.24,3.21,3.22,609500.0,2.5551,2.563,2.5393,2.5472,609500.0
2007-08-08 15:30:00,3.21,3.27,3.21,3.25,580500.0,2.5393,2.5868,2.5393,2.571,580500.0
2007-08-09 09:30:00,3.25,3.25,3.17,3.18,446500.0,2.571,2.571,2.5077,2.5156,446500.0
2007-08-09 10:00:00,3.18,3.21,3.18,3.2,163000.0,2.5156,2.5393,2.5156,2.5314,163000.0
2007-08-09 10:30:00,3.2,3.2,3.17,3.17,692000.0,2.5314,2.5314,2.5077,2.5077,692000.0
2007-08-09 11:00:00,3.17,3.23,3.16,3.17,407500.0,2.5077,2.5551,2.4998,2.5077,407500.0
2007-08-09 11:30:00,3.17,3.18,3.16,3.16,1147500.0,2.5077,2.5156,2.4998,2.4998,1147500.0
2007-08-09 12:00:00,3.16,3.18,3.16,3.16,343000.0,2.4998,2.5156,2.4998,2.4998,343000.0
2007-08-09 12:30:00,3.16,3.16,3.16,3.16,507500.0,2.4998,2.4998,2.4998,2.4998,507500.0
2007-08-09 13:00:00,3.16,3.16,3.12,3.12,905000.0,2.4998,2.4998,2.4681,2.4681,905000.0
2007-08-09 13:30:00,3.12,3.15,3.12,3.13,277500.0,2.4681,2.4918,2.4681,2.476,277500.0
2007-08-09 14:00:00,3.13,3.13,3.11,3.11,303500.0,2.476,2.476,2.4602,2.4602,303500.0
2007-08-09 14:30:00,3.11,3.12,3.08,3.09,520500.0,2.4602,2.4681,2.4365,2.4444,520500.0
2007-08-09 15:00:00,3.08,3.12,3.08,3.09,560000.0,2.4365,2.4681,2.4365,2.4444,560000.0
2007-08-09 15:30:00,3.09,3.11,3.06,3.09,1877000.0,2.4444,2.4602,2.4207,2.4444,1877000.0
2007-08-10 09:30:00,3.03,3.05,2.99,2.99,721500.0,2.3969,2.4127,2.3653,2.3653,721500.0
2007-08-10 10:00:00,2.99,3.0,2.97,2.98,844000.0,2.3653,2.3732,2.3495,2.3574,844000.0
2007-08-10 10:30:00,2.98,2.98,2.95,2.96,548000.0,2.3574,2.3574,2.3336,2.3415,548000.0
2007-08-10 11:00:00,2.96,3.06,2.95,3.04,749000.0,2.3415,2.4207,2.3336,2.4048,749000.0
2007-08-10 11:30:00,3.04,3.05,3.01,3.05,427000.0,2.4048,2.4127,2.3811,2.4127,427000.0
2007-08-10 12:00:00,3.05,3.09,3.03,3.07,926000.0,2.4127,2.4444,2.3969,2.4286,926000.0
2007-08-10 12:30:00,3.06,3.07,3.02,3.02,436500.0,2.4207,2.4286,2.389,2.389,436500.0
2007-08-10 13:00:00,3.02,3.1,3.02,3.08,1029500.0,2.389,2.4523,2.389,2.4365,1029500.0
2007-08-10 13:30:00,3.08,3.08,3.04,3.04,394000.0,2.4365,2.4365,2.4048,2.4048,394000.0
2007-08-10 14:00:00,3.04,3.06,3.04,3.05,331000.0,2.4048,2.4207,2.4048,2.4127,331000.0
2007-08-10 14:30:00,3.05,3.1,3.05,3.08,551000.0,2.4127,2.4523,2.4127,2.4365,551000.0
2007-08-10 15:00:00,3.08,3.14,3.07,3.13,942000.0,2.4365,2.4839,2.4286,2.476,942000.0
2007-08-10 15:30:00,3.13,3.13,3.0,3.0,3547000.0,2.476,2.476,2.3732,2.3732,3547000.0
2007-08-13 09:30:00,3.06,3.06,3.01,3.03,1270000.0,2.4207,2.4207,2.3811,2.3969,1270000.0
2007-08-13 10:00:00,3.03,3.06,3.03,3.05,1415500.0,2.3969,2.4207,2.3969,2.4127,1415500.0
2007-08-13 10:30:00,3.05,3.09,3.05,3.05,660500.0,2.4127,2.4444,2.4127,2.4127,660500.0
2007-08-13 11:00:00,3.05,3.12,3.04,3.12,1155500.0,2.4127,2.4681,2.4048,2.4681,1155500.0
2007-08-13 11:30:00,3.11,3.14,3.09,3.12,508500.0,2.4602,2.4839,2.4444,2.4681,508500.0
2007-08-13 12:00:00,3.12,3.15,3.12,3.13,327500.0,2.4681,2.4918,2.4681,2.476,327500.0
2007-08-13 12:30:00,3.13,3.16,3.12,3.16,1477500.0,2.476,2.4998,2.4681,2.4998,1477500.0
2007-08-13 13:00:00,3.16,3.19,3.15,3.16,612500.0,2.4998,2.5235,2.4918,2.4998,612500.0
2007-08-13 13:30:00,3.16,3.18,3.16,3.18,506500.0,2.4998,2.5156,2.4998,2.5156,506500.0
2007-08-13 14:00:00,3.18,3.18,3.17,3.18,605000.0,2.5156,2.5156,2.5077,2.5156,605000.0
2007-08-13 14:30:00,3.18,3.2,3.18,3.19,415000.0,2.5156,2.5314,2.5156,2.5235,415000.0
2007-08-13 15:00:00,3.19,3.19,3.12,3.13,1169500.0,2.5235,2.5235,2.4681,2.476,1169500.0
2007-08-13 15:30:00,3.12,3.14,3.09,3.11,3141500.0,2.4681,2.4839,2.4444,2.4602,3141500.0
2007-08-14 09:30:00,3.12,3.12,2.98,3.05,1697000.0,2.4681,2.4681,2.3574,2.4127,1697000.0
2007-08-14 10:00:00,3.05,3.05,3.0,3.01,516000.0,2.4127,2.4127,2.3732,2.3811,516000.0
2007-08-14 10:30:00,3.01,3.03,2.98,3.0,882000.0,2.3811,2.3969,2.3574,2.3732,882000.0
2007-08-14 11:00:00,3.0,3.0,2.97,2.97,484000.0,2.3732,2.3732,2.3495,2.3495,484000.0
2007-08-14 11:30:00,2.97,2.99,2.94,2.99,1401500.0,2.3495,2.3653,2.3257,2.3653,1401500.0
2007-08-14 12:00:00,2.99,3.0,2.95,2.95,1130500.0,2.3653,2.3732,2.3336,2.3336,1130500.0
2007-08-14 12:30:00,2.95,2.96,2.92,2.93,1115000.0,2.3336,2.3415,2.3099,2.3178,1115000.0
2007-08-14 13:00:00,2.93,2.98,2.93,2.98,465000.0,2.3178,2.3574,2.3178,2.3574,465000.0
2007-08-14 13:30:00,2.98,2.98,2.93,2.93,863000.0,2.3574,2.3574,2.3178,2.3178,863000.0
2007-08-14 14:00:00,2.93,2.93,2.89,2.89,1530500.0,2.3178,2.3178,2.2862,2.2862,1530500.0
2007-08-14 14:30:00,2.89,2.89,2.84,2.85,1224500.0,2.2862,2.2862,2.2466,2.2545,1224500.0
2007-08-14 15:00:00,2.85,2.89,2.82,2.88,2022500.0,2.2545,2.2862,2.2308,2.2783,2022500.0
2007-08-14 15:30:00,2.88,2.88,2.83,2.85,2846500.0,2.2783,2.2783,2.2387,2.2545,2846500.0
2007-08-15 09:30:00,2.86,2.97,2.86,2.92,1563500.0,2.2624,2.3495,2.2624,2.3099,1563500.0
2007-08-15 10:00:00,2.92,2.95,2.9,2.95,1503500.0,2.3099,2.3336,2.2941,2.3336,1503500.0
2007-08-15 10:30:00,2.95,2.95,2.91,2.91,813000.0,2.3336,2.3336,2.302,2.302,813000.0
2007-08-15 11:00:00,2.91,2.91,2.9,2.91,517000.0,2.302,2.302,2.2941,2.302,517000.0
2007-08-15 11:30:00,2.91,2.91,2.89,2.9,568500.0,2.302,2.302,2.2862,2.2941,568500.0
2007-08-15 12:00:00,2.9,2.91,2.88,2.89,418500.0,2.2941,2.302,2.2783,2.2862,418500.0
2007-08-15 12:30:00,2.89,2.89,2.84,2.86,1732000.0,2.2862,2.2862,2.2466,2.2624,1732000.0
2007-08-15 13:00:00,2.86,2.88,2.84,2.88,762500.0,2.2624,2.2783,2.2466,2.2783,762500.0
2007-08-15 13:30:00,2.88,2.9,2.88,2.89,720000.0,2.2783,2.2941,2.2783,2.2862,720000.0
2007-08-15 14:00:00,2.89,2.89,2.86,2.88,308000.0,2.2862,2.2862,2.2624,2.2783,308000.0
2007-08-15 14:30:00,2.88,2.89,2.85,2.85,431000.0,2.2783,2.2862,2.2545,2.2545,431000.0
2007-08-15 15:00:00,2.85,2.87,2.83,2.84,769500.0,2.2545,2.2703,2.2387,2.2466,769500.0
2007-08-15 15:30:00,2.84,2.87,2.83,2.87,2041000.0,2.2466,2.2703,2.2387,2.2703,2041000.0
2007-08-16 09:30:00,2.8,2.81,2.75,2.77,764500.0,2.215,2.2229,2.1754,2.1912,764500.0
2007-08-16 10:00:00,2.76,2.76,2.71,2.71,922500.0,2.1833,2.1833,2.1438,2.1438,922500.0
2007-08-16 10:30:00,2.72,2.72,2.69,2.69,662500.0,2.1517,2.1517,2.128,2.128,662500.0
2007-08-16 11:00:00,2.69,2.73,2.69,2.72,1003000.0,2.128,2.1596,2.128,2.1517,1003000.0
2007-08-16 11:30:00,2.72,2.74,2.7,2.74,789000.0,2.1517,2.1675,2.1359,2.1675,789000.0
2007-08-16 12:00:00,2.74,2.75,2.72,2.72,600500.0,2.1675,2.1754,2.1517,2.1517,600500.0
2007-08-16 12:30:00,2.72,2.73,2.71,2.72,513000.0,2.1517,2.1596,2.1438,2.1517,513000.0
2007-08-16 13:00:00,2.72,2.76,2.72,2.76,404000.0,2.1517,2.1833,2.1517,2.1833,404000.0
2007-08-16 13:30:00,2.76,2.81,2.75,2.8,772000.0,2.1833,2.2229,2.1754,2.215,772000.0
2007-08-16 14:00:00,2.8,2.8,2.78,2.79,376000.0,2.215,2.215,2.1992,2.2071,376000.0
2007-08-16 14:30:00,2.78,2.79,2.76,2.77,254000.0,2.1992,2.2071,2.1833,2.1912,254000.0
2007-08-16 15:00:00,2.76,2.84,2.75,2.8,1068000.0,2.1833,2.2466,2.1754,2.215,1068000.0
2007-08-16 15:30:00,2.8,2.91,2.79,2.83,1825000.0,2.215,2.302,2.2071,2.2387,1825000.0
2007-08-17 09:30:00,2.83,2.89,2.81,2.82,950500.0,2.2387,2.2862,2.2229,2.2308,950500.0
2007-08-17 10:00:00,2.82,2.84,2.8,2.81,420500.0,2.2308,2.2466,2.215,2.2229,420500.0
2007-08-17 10:30:00,2.8,2.81,2.76,2.77,376500.0,2.215,2.2229,2.1833,2.1912,376500.0
2007-08-17 11:00:00,2.78,2.83,2.78,2.83,170000.0,2.1992,2.2387,2.1992,2.2387,170000.0
2007-08-17 11:30:00,2.83,2.86,2.82,2.82,160500.0,2.2387,2.2624,2.2308,2.2308,160500.0
2007-08-17 12:00:00,2.82,2.83,2.81,2.83,118000.0,2.2308,2.2387,2.2229,2.2387,118000.0
2007-08-17 12:30:00,2.83,2.83,2.82,2.83,63500.0,2.2387,2.2387,2.2308,2.2387,63500.0
2007-08-17 13:00:00,2.83,2.85,2.82,2.83,198500.0,2.2387,2.2545,2.2308,2.2387,198500.0
2007-08-17 13:30:00,2.83,2.83,2.82,2.83,201500.0,2.2387,2.2387,2.2308,2.2387,201500.0
2007-08-17 14:00:00,2.83,2.85,2.83,2.85,252000.0,2.2387,2.2545,2.2387,2.2545,252000.0
2007-08-17 14:30:00,2.85,2.86,2.84,2.86,196500.0,2.2545,2.2624,2.2466,2.2624,196500.0
2007-08-17 15:00:00,2.86,2.91,2.85,2.9,957000.0,2.2624,2.302,2.2545,2.2941,957000.0
2007-08-17 15:30:00,2.9,2.95,2.89,2.94,1960500.0,2.2941,2.3336,2.2862,2.3257,1960500.0
2007-08-20 09:30:00,2.97,2.97,2.9,2.91,364500.0,2.3495,2.3495,2.2941,2.302,364500.0
2007-08-20 10:00:00,2.91,2.93,2.9,2.9,250000.0,2.302,2.3178,2.2941,2.2941,250000.0
2007-08-20 10:30:00,2.9,2.9,2.87,2.89,317000.0,2.2941,2.2941,2.2703,2.2862,317000.0
2007-08-20 11:00:00,2.89,2.89,2.87,2.88,308000.0,2.2862,2.2862,2.2703,2.2783,308000.0
2007-08-20 11:30:00,2.88,2.88,2.82,2.83,249000.0,2.2783,2.2783,2.2308,2.2387,249000.0
2007-08-20 12:00:00,2.83,2.84,2.82,2.82,297000.0,2.2387,2.2466,2.2308,2.2308,297000.0
2007-08-20 12:30:00,2.82,2.84,2.82,2.83,179000.0,2.2308,2.2466,2.2308,2.2387,179000.0
2007-08-20 13:00:00,2.83,2.83,2.82,2.83,216500.0,2.2387,2.2387,2.2308,2.2387,216500.0
2007-08-20 13:30:00,2.83,2.83,2.83,2.83,138500.0,2.2387,2.2387,2.2387,2.2387,138500.0
2007-08-20 14:00:00,2.83,2.89,2.83,2.88,463500.0,2.2387,2.2862,2.2387,2.2783,463500.0
2007-08-20 14:30:00,2.88,2.89,2.88,2.88,177000.0,2.2783,2.2862,2.2783,2.2783,177000.0
2007-08-20 15:00:00,2.88,2.89,2.87,2.89,328500.0,2.2783,2.2862,2.2703,2.2862,328500.0
2007-08-20 15:30:00,2.89,2.89,2.87,2.88,482500.0,2.2862,2.2862,2.2703,2.2783,482500.0
2007-08-21 09:30:00,2.88,2.88,2.8,2.82,400000.0,2.2783,2.2783,2.215,2.2308,400000.0
2007-08-21 10:00:00,2.82,2.83,2.81,2.82,421000.0,2.2308,2.2387,2.2229,2.2308,421000.0
2007-08-21 10:30:00,2.82,2.82,2.81,2.81,230000.0,2.2308,2.2308,2.2229,2.2229,230000.0
2007-08-21 11:00:00,2.81,2.81,2.77,2.78,1088000.0,2.2229,2.2229,2.1912,2.1992,1088000.0
2007-08-21 11:30:00,2.78,2.8,2.78,2.8,335500.0,2.1992,2.215,2.1992,2.215,335500.0
2007-08-21 12:00:00,2.8,2.81,2.8,2.81,263500.0,2.215,2.2229,2.215,2.2229,263500.0
2007-08-21 12:30:00,2.81,2.81,2.79,2.79,532500.0,2.2229,2.2229,2.2071,2.2071,532500.0
2007-08-21 13:00:00,2.79,2.79,2.77,2.77,400500.0,2.2071,2.2071,2.1912,2.1912,400500.0
2007-08-21 13:30:00,2.77,2.79,2.77,2.78,282000.0,2.1912,2.2071,2.1912,2.1992,282000.0
2007-08-21 14:00:00,2.78,2.8,2.78,2.79,298500.0,2.1992,2.215,2.1992,2.2071,298500.0
2007-08-21 14:30:00,2.79,2.79,2.77,2.78,321500.0,2.2071,2.2071,2.1912,2.1992,321500.0
2007-08-21 15:00:00,2.78,2.8,2.78,2.79,924000.0,2.1992,2.215,2.1992,2.2071,924000.0
2007-08-21 15:30:00,2.79,2.8,2.79,2.8,1354500.0,2.2071,2.215,2.2071,2.215,1354500.0
2007-08-22 09:30:00,2.9,2.9,2.87,2.89,1545500.0,2.2941,2.2941,2.2703,2.2862,1545500.0
2007-08-22 10:00:00,2.89,2.9,2.87,2.87,793500.0,2.2862,2.2941,2.2703,2.2703,793500.0
2007-08-22 10:30:00,2.87,2.89,2.87,2.89,321500.0,2.2703,2.2862,2.2703,2.2862,321500.0
2007-08-22 11:00:00,2.89,2.89,2.88,2.89,257500.0,2.2862,2.2862,2.2783,2.2862,257500.0
2007-08-22 11:30:00,2.89,2.92,2.89,2.92,468000.0,2.2862,2.3099,2.2862,2.3099,468000.0
2007-08-22 12:00:00,2.92,2.95,2.92,2.93,1495000.0,2.3099,2.3336,2.3099,2.3178,1495000.0
2007-08-22 12:30:00,2.93,2.93,2.93,2.93,283000.0,2.3178,2.3178,2.3178,2.3178,283000.0
2007-08-22 13:00:00,2.93,2.93,2.93,2.93,335000.0,2.3178,2.3178,2.3178,2.3178,335000.0
2007-08-22 13:30:00,2.93,2.95,2.92,2.95,491500.0,2.3178,2.3336,2.3099,2.3336,491500.0
2007-08-22 14:00:00,2.95,3.0,2.94,2.99,938500.0,2.3336,2.3732,2.3257,2.3653,938500.0
2007-08-22 14:30:00,2.99,3.07,2.97,3.06,794000.0,2.3653,2.4286,2.3495,2.4207,794000.0
2007-08-22 15:00:00,3.06,3.1,3.04,3.08,1057000.0,2.4207,2.4523,2.4048,2.4365,1057000.0
2007-08-22 15:30:00,3.09,3.1,3.04,3.07,2128500.0,2.4444,2.4523,2.4048,2.4286,2128500.0
2007-08-23 09:30:00,3.2,3.37,3.2,3.31,5113000.0,2.5314,2.6659,2.5314,2.6184,5113000.0
2007-08-23 10:00:00,3.31,3.31,3.27,3.27,1216000.0,2.6184,2.6184,2.5868,2.5868,1216000.0
2007-08-23 10:30:00,3.27,3.28,3.27,3.27,1531500.0,2.5868,2.5947,2.5868,2.5868,1531500.0
2007-08-23 11:00:00,3.28,3.34,3.27,3.32,1278500.0,2.5947,2.6421,2.5868,2.6263,1278500.0
2007-08-23 11:30:00,3.32,3.33,3.3,3.3,741500.0,2.6263,2.6342,2.6105,2.6105,741500.0
2007-08-23 12:00:00,3.3,3.33,3.3,3.32,682500.0,2.6105,2.6342,2.6105,2.6263,682500.0
2007-08-23 12:30:00,3.32,3.32,3.3,3.3,754500.0,2.6263,2.6263,2.6105,2.6105,754500.0
2007-08-23 13:00:00,3.3,3.31,3.29,3.3,669000.0,2.6105,2.6184,2.6026,2.6105,669000.0
2007-08-23 13:30:00,3.3,3.31,3.3,3.3,782000.0,2.6105,2.6184,2.6105,2.6105,782000.0
2007-08-23 14:00:00,3.3,3.31,3.29,3.3,666500.0,2.6105,2.6184,2.6026,2.6105,666500.0
2007-08-23 14:30:00,3.29,3.3,3.27,3.28,965500.0,2.6026,2.6105,2.5868,2.5947,965500.0
2007-08-23 15:00:00,3.28,3.29,3.26,3.27,389500.0,2.5947,2.6026,2.5789,2.5868,389500.0
2007-08-23 15:30:00,3.27,3.27,3.2,3.22,1912000.0,2.5868,2.5868,2.5314,2.5472,1912000.0
2007-08-24 09:30:00,3.2,3.26,3.17,3.22,628000.0,2.5314,2.5789,2.5077,2.5472,628000.0
2007-08-24 10:00:00,3.22,3.25,3.19,3.21,544500.0,2.5472,2.571,2.5235,2.5393,544500.0
2007-08-24 10:30:00,3.21,3.21,3.19,3.2,232000.0,2.5393,2.5393,2.5235,2.5314,232000.0
2007-08-24 11:00:00,3.2,3.22,3.2,3.22,113000.0,2.5314,2.5472,2.5314,2.5472,113000.0
2007-08-24 11:30:00,3.22,3.24,3.21,3.24,163500.0,2.5472,2.563,2.5393,2.563,163500.0
2007-08-24 12:00:00,3.24,3.26,3.23,3.25,235500.0,2.563,2.5789,2.5551,2.571,235500.0
2007-08-24 12:30:00,3.25,3.25,3.24,3.24,238000.0,2.571,2.571,2.563,2.563,238000.0
2007-08-24 13:00:00,3.24,3.26,3.24,3.26,215500.0,2.563,2.5789,2.563,2.5789,215500.0
2007-08-24 13:30:00,3.25,3.25,3.25,3.25,127500.0,2.571,2.571,2.571,2.571,127500.0
2007-08-24 14:00:00,3.25,3.26,3.25,3.26,223000.0,2.571,2.5789,2.571,2.5789,223000.0
2007-08-24 14:30:00,3.26,3.27,3.26,3.27,287000.0,2.5789,2.5868,2.5789,2.5868,287000.0
2007-08-24 15:00:00,3.27,3.28,3.26,3.28,323000.0,2.5868,2.5947,2.5789,2.5947,323000.0
2007-08-24 15:30:00,3.28,3.29,3.28,3.29,794500.0,2.5947,2.6026,2.5947,2.6026,794500.0
2007-08-27 09:30:00,3.26,3.31,3.26,3.31,347000.0,2.5789,2.6184,2.5789,2.6184,347000.0
2007-08-27 10:00:00,3.31,3.36,3.3,3.34,533000.0,2.6184,2.658,2.6105,2.6421,533000.0
2007-08-27 10:30:00,3.34,3.34,3.33,3.34,234000.0,2.6421,2.6421,2.6342,2.6421,234000.0
2007-08-27 11:00:00,3.33,3.34,3.26,3.26,448000.0,2.6342,2.6421,2.5789,2.5789,448000.0
2007-08-27 11:30:00,3.27,3.27,3.24,3.25,258500.0,2.5868,2.5868,2.563,2.571,258500.0
2007-08-27 12:00:00,3.25,3.27,3.25,3.26,280500.0,2.571,2.5868,2.571,2.5789,280500.0
2007-08-27 12:30:00,3.26,3.27,3.24,3.25,260500.0,2.5789,2.5868,2.563,2.571,260500.0
2007-08-27 13:00:00,3.25,3.27,3.25,3.25,265500.0,2.571,2.5868,2.571,2.571,265500.0
2007-08-27 13:30:00,3.25,3.25,3.22,3.22,203500.0,2.571,2.571,2.5472,2.5472,203500.0
2007-08-27 14:00:00,3.23,3.26,3.23,3.26,221500.0,2.5551,2.5789,2.5551,2.5789,221500.0
2007-08-27 14:30:00,3.26,3.29,3.26,3.27,374000.0,2.5789,2.6026,2.5789,2.5868,374000.0
2007-08-27 15:00:00,3.27,3.28,3.27,3.28,294500.0,2.5868,2.5947,2.5868,2.5947,294500.0
2007-08-27 15:30:00,3.28,3.29,3.27,3.28,531500.0,2.5947,2.6026,2.5868,2.5947,531500.0
2007-08-28 09:30:00,3.24,3.25,3.18,3.2,409000.0,2.563,2.571,2.5156,2.5314,409000.0
2007-08-28 10:00:00,3.2,3.21,3.19,3.2,191500.0,2.5314,2.5393,2.5235,2.5314,191500.0
2007-08-28 10:30:00,3.2,3.21,3.19,3.2,260500.0,2.5314,2.5393,2.5235,2.5314,260500.0
2007-08-28 11:00:00,3.2,3.21,3.2,3.2,202500.0,2.5314,2.5393,2.5314,2.5314,202500.0
2007-08-28 11:30:00,3.2,3.21,3.2,3.2,217500.0,2.5314,2.5393,2.5314,2.5314,217500.0
2007-08-28 12:00:00,3.2,3.21,3.2,3.2,202500.0,2.5314,2.5393,2.5314,2.5314,202500.0
2007-08-28 12:30:00,3.2,3.21,3.2,3.2,131500.0,2.5314,2.5393,2.5314,2.5314,131500.0
2007-08-28 13:00:00,3.21,3.22,3.2,3.22,174000.0,2.5393,2.5472,2.5314,2.5472,174000.0
2007-08-28 13:30:00,3.21,3.21,3.21,3.21,114000.0,2.5393,2.5393,2.5393,2.5393,114000.0
2007-08-28 14:00:00,3.21,3.21,3.2,3.2,172000.0,2.5393,2.5393,2.5314,2.5314,172000.0
2007-08-28 14:30:00,3.2,3.21,3.2,3.2,204500.0,2.5314,2.5393,2.5314,2.5314,204500.0
2007-08-28 15:00:00,3.2,3.2,3.2,3.2,398000.0,2.5314,2.5314,2.5314,2.5314,398000.0
2007-08-28 15:30:00,3.2,3.21,3.19,3.21,589500.0,2.5314,2.5393,2.5235,2.5393,589500.0
2007-08-29 09:30:00,3.2,3.24,3.2,3.21,204500.0,2.5314,2.563,2.5314,2.5393,204500.0
2007-08-29 10:00:00,3.2,3.22,3.2,3.21,337000.0,2.5314,2.5472,2.5314,2.5393,337000.0
2007-08-29 10:30:00,3.21,3.24,3.2,3.22,184500.0,2.5393,2.563,2.5314,2.5472,184500.0
2007-08-29 11:00:00,3.22,3.24,3.21,3.21,172500.0,2.5472,2.563,2.5393,2.5393,172500.0
2007-08-29 11:30:00,3.21,3.24,3.21,3.22,112500.0,2.5393,2.563,2.5393,2.5472,112500.0
2007-08-29 12:00:00,3.23,3.23,3.2,3.21,164000.0,2.5551,2.5551,2.5314,2.5393,164000.0
2007-08-29 12:30:00,3.2,3.21,3.2,3.21,339000.0,2.5314,2.5393,2.5314,2.5393,339000.0
2007-08-29 13:00:00,3.21,3.22,3.21,3.22,98000.0,2.5393,2.5472,2.5393,2.5472,98000.0
2007-08-29 13:30:00,3.22,3.22,3.21,3.22,178500.0,2.5472,2.5472,2.5393,2.5472,178500.0
2007-08-29 14:00:00,3.21,3.23,3.21,3.22,111500.0,2.5393,2.5551,2.5393,2.5472,111500.0
2007-08-29 14:30:00,3.22,3.23,3.22,3.22,308500.0,2.5472,2.5551,2.5472,2.5472,308500.0
2007-08-29 15:00:00,3.23,3.23,3.22,3.23,607000.0,2.5551,2.5551,2.5472,2.5551,607000.0
2007-08-29 15:30:00,3.23,3.27,3.23,3.25,1107500.0,2.5551,2.5868,2.5551,2.571,1107500.0
2007-08-30 09:30:00,3.2,3.24,3.2,3.22,270000.0,2.5314,2.563,2.5314,2.5472,270000.0
2007-08-30 10:00:00,3.22,3.24,3.21,3.22,161500.0,2.5472,2.563,2.5393,2.5472,161500.0
2007-08-30 10:30:00,3.22,3.23,3.22,3.23,88000.0,2.5472,2.5551,2.5472,2.5551,88000.0
2007-08-30 11:00:00,3.23,3.24,3.23,3.23,147500.0,2.5551,2.563,2.5551,2.5551,147500.0
2007-08-30 11:30:00,3.23,3.23,3.22,3.22,175500.0,2.5551,2.5551,2.5472,2.5472,175500.0
2007-08-30 12:00:00,3.22,3.24,3.21,3.23,265500.0,2.5472,2.563,2.5393,2.5551,265500.0
2007-08-30 12:30:00,3.23,3.23,3.22,3.23,91500.0,2.5551,2.5551,2.5472,2.5551,91500.0
2007-08-30 13:00:00,3.23,3.23,3.22,3.22,184500.0,2.5551,2.5551,2.5472,2.5472,184500.0
2007-08-30 13:30:00,3.22,3.23,3.22,3.23,189500.0,2.5472,2.5551,2.5472,2.5551,189500.0
2007-08-30 14:00:00,3.23,3.23,3.22,3.22,277000.0,2.5551,2.5551,2.5472,2.5472,277000.0
2007-08-30 14:30:00,3.22,3.23,3.22,3.22,297500.0,2.5472,2.5551,2.5472,2.5472,297500.0
2007-08-30 15:00:00,3.22,3.24,3.22,3.23,152000.0,2.5472,2.563,2.5472,2.5551,152000.0
2007-08-30 15:30:00,3.23,3.26,3.22,3.25,720000.0,2.5551,2.5789,2.5472,2.571,720000.0
2007-08-31 09:30:00,3.24,3.27,3.24,3.26,249500.0,2.563,2.5868,2.563,2.5789,249500.0
2007-08-31 10:00:00,3.26,3.27,3.25,3.26,193500.0,2.5789,2.5868,2.571,2.5789,193500.0
2007-08-31 10:30:00,3.27,3.27,3.23,3.23,373000.0,2.5868,2.5868,2.5551,2.5551,373000.0
2007-08-31 11:00:00,3.24,3.26,3.24,3.25,378000.0,2.563,2.5789,2.563,2.571,378000.0
2007-08-31 11:30:00,3.25,3.26,3.25,3.25,182000.0,2.571,2.5789,2.571,2.571,182000.0
2007-08-31 12:00:00,3.25,3.26,3.25,3.25,100500.0,2.571,2.5789,2.571,2.571,100500.0
2007-08-31 12:30:00,3.25,3.26,3.24,3.25,167500.0,2.571,2.5789,2.563,2.571,167500.0
2007-08-31 13:00:00,3.25,3.26,3.23,3.24,178000.0,2.571,2.5789,2.5551,2.563,178000.0
2007-08-31 13:30:00,3.24,3.26,3.24,3.26,533500.0,2.563,2.5789,2.563,2.5789,533500.0
2007-08-31 14:00:00,3.26,3.27,3.26,3.26,155000.0,2.5789,2.5868,2.5789,2.5789,155000.0
2007-08-31 14:30:00,3.26,3.26,3.26,3.26,81000.0,2.5789,2.5789,2.5789,2.5789,81000.0
2007-08-31 15:00:00,3.26,3.27,3.26,3.26,376500.0,2.5789,2.5868,2.5789,2.5789,376500.0
2007-08-31 15:30:00,3.26,3.31,3.26,3.31,1024000.0,2.5789,2.6184,2.5789,2.6184,1024000.0
2007-09-04 09:30:00,3.24,3.3,3.24,3.3,300000.0,2.563,2.6105,2.563,2.6105,300000.0
2007-09-04 10:00:00,3.3,3.31,3.27,3.29,465000.0,2.6105,2.6184,2.5868,2.6026,465000.0
2007-09-04 10:30:00,3.29,3.29,3.28,3.28,210000.0,2.6026,2.6026,2.5947,2.5947,210000.0
2007-09-04 11:00:00,3.28,3.29,3.28,3.28,209500.0,2.5947,2.6026,2.5947,2.5947,209500.0
2007-09-04 11:30:00,3.28,3.32,3.28,3.32,246000.0,2.5947,2.6263,2.5947,2.6263,246000.0
2007-09-04 12:00:00,3.32,3.33,3.31,3.32,192000.0,2.6263,2.6342,2.6184,2.6263,192000.0
2007-09-04 12:30:00,3.32,3.32,3.31,3.32,139500.0,2.6263,2.6263,2.6184,2.6263,139500.0
2007-09-04 13:00:00,3.31,3.35,3.31,3.34,319500.0,2.6184,2.6501,2.6184,2.6421,319500.0
2007-09-04 13:30:00,3.35,3.35,3.33,3.34,204000.0,2.6501,2.6501,2.6342,2.6421,204000.0
2007-09-04 14:00:00,3.33,3.33,3.31,3.33,184500.0,2.6342,2.6342,2.6184,2.6342,184500.0
2007-09-04 14:30:00,3.33,3.35,3.33,3.35,459000.0,2.6342,2.6501,2.6342,2.6501,459000.0
2007-09-04 15:00:00,3.35,3.36,3.34,3.34,166500.0,2.6501,2.658,2.6421,2.6421,166500.0
2007-09-04 15:30:00,3.34,3.36,3.31,3.32,614500.0,2.6421,2.658,2.6184,2.6263,614500.0
2007-09-05 09:30:00,3.28,3.34,3.28,3.33,233000.0,2.5947,2.6421,2.5947,2.6342,233000.0
2007-09-05 10:00:00,3.32,3.32,3.3,3.31,167500.0,2.6263,2.6263,2.6105,2.6184,167500.0
2007-09-05 10:30:00,3.31,3.31,3.3,3.31,108000.0,2.6184,2.6184,2.6105,2.6184,108000.0
2007-09-05 11:00:00,3.31,3.32,3.3,3.31,116500.0,2.6184,2.6263,2.6105,2.6184,116500.0
2007-09-05 11:30:00,3.31,3.31,3.28,3.31,204500.0,2.6184,2.6184,2.5947,2.6184,204500.0
2007-09-05 12:00:00,3.31,3.31,3.29,3.31,158500.0,2.6184,2.6184,2.6026,2.6184,158500.0
2007-09-05 12:30:00,3.31,3.31,3.3,3.3,64000.0,2.6184,2.6184,2.6105,2.6105,64000.0
2007-09-05 13:00:00,3.3,3.31,3.3,3.3,116000.0,2.6105,2.6184,2.6105,2.6105,116000.0
2007-09-05 13:30:00,3.3,3.3,3.29,3.29,155000.0,2.6105,2.6105,2.6026,2.6026,155000.0
2007-09-05 14:00:00,3.29,3.3,3.28,3.3,344500.0,2.6026,2.6105,2.5947,2.6105,344500.0
2007-09-05 14:30:00,3.3,3.31,3.29,3.3,131500.0,2.6105,2.6184,2.6026,2.6105,131500.0
2007-09-05 15:00:00,3.31,3.33,3.3,3.3,145500.0,2.6184,2.6342,2.6105,2.6105,145500.0
2007-09-05 15:30:00,3.3,3.33,3.29,3.33,453500.0,2.6105,2.6342,2.6026,2.6342,453500.0
2007-09-06 09:30:00,3.32,3.4,3.32,3.38,828500.0,2.6263,2.6896,2.6263,2.6738,828500.0
2007-09-06 10:00:00,3.39,3.41,3.38,3.4,1006000.0,2.6817,2.6975,2.6738,2.6896,1006000.0
2007-09-06 10:30:00,3.4,3.44,3.4,3.43,625500.0,2.6896,2.7213,2.6896,2.7133,625500.0
2007-09-06 11:00:00,3.44,3.47,3.44,3.47,726000.0,2.7213,2.745,2.7213,2.745,726000.0
2007-09-06 11:30:00,3.47,3.48,3.47,3.48,483500.0,2.745,2.7529,2.745,2.7529,483500.0
2007-09-06 12:00:00,3.48,3.48,3.46,3.46,364500.0,2.7529,2.7529,2.7371,2.7371,364500.0
2007-09-06 12:30:00,3.46,3.46,3.43,3.45,441000.0,2.7371,2.7371,2.7133,2.7292,441000.0
2007-09-06 13:00:00,3.45,3.45,3.42,3.42,247000.0,2.7292,2.7292,2.7054,2.7054,247000.0
2007-09-06 13:30:00,3.42,3.44,3.41,3.44,362000.0,2.7054,2.7213,2.6975,2.7213,362000.0
2007-09-06 14:00:00,3.44,3.45,3.43,3.44,244000.0,2.7213,2.7292,2.7133,2.7213,244000.0
2007-09-06 14:30:00,3.44,3.45,3.43,3.45,292000.0,2.7213,2.7292,2.7133,2.7292,292000.0
2007-09-06 15:00:00,3.44,3.45,3.44,3.44,440000.0,2.7213,2.7292,2.7213,2.7213,440000.0
2007-09-06 15:30:00,3.44,3.45,3.41,3.43,997500.0,2.7213,2.7292,2.6975,2.7133,997500.0
2007-09-07 09:30:00,3.35,3.54,3.32,3.5,1283000.0,2.6501,2.8004,2.6263,2.7687,1283000.0
2007-09-07 10:00:00,3.49,3.5,3.45,3.48,644000.0,2.7608,2.7687,2.7292,2.7529,644000.0
2007-09-07 10:30:00,3.48,3.48,3.45,3.46,433500.0,2.7529,2.7529,2.7292,2.7371,433500.0
2007-09-07 11:00:00,3.46,3.46,3.43,3.44,216000.0,2.7371,2.7371,2.7133,2.7213,216000.0
2007-09-07 11:30:00,3.44,3.48,3.44,3.48,274000.0,2.7213,2.7529,2.7213,2.7529,274000.0
2007-09-07 12:00:00,3.48,3.48,3.45,3.45,231500.0,2.7529,2.7529,2.7292,2.7292,231500.0
2007-09-07 12:30:00,3.46,3.48,3.45,3.47,235000.0,2.7371,2.7529,2.7292,2.745,235000.0
2007-09-07 13:00:00,3.48,3.49,3.48,3.48,187000.0,2.7529,2.7608,2.7529,2.7529,187000.0
2007-09-07 13:30:00,3.48,3.48,3.46,3.48,133000.0,2.7529,2.7529,2.7371,2.7529,133000.0
2007-09-07 14:00:00,3.48,3.52,3.48,3.48,450000.0,2.7529,2.7845,2.7529,2.7529,450000.0
2007-09-07 14:30:00,3.48,3.48,3.46,3.46,305000.0,2.7529,2.7529,2.7371,2.7371,305000.0
2007-09-07 15:00:00,3.46,3.48,3.46,3.46,347000.0,2.7371,2.7529,2.7371,2.7371,347000.0
2007-09-07 15:30:00,3.46,3.51,3.44,3.48,1777000.0,2.7371,2.7766,2.7213,2.7529,1777000.0
2007-09-10 09:30:00,3.48,3.52,3.44,3.45,576000.0,2.7529,2.7845,2.7213,2.7292,576000.0
2007-09-10 10:00:00,3.45,3.45,3.43,3.44,211000.0,2.7292,2.7292,2.7133,2.7213,211000.0
2007-09-10 10:30:00,3.44,3.46,3.42,3.46,343500.0,2.7213,2.7371,2.7054,2.7371,343500.0
2007-09-10 11:00:00,3.46,3.47,3.42,3.43,231500.0,2.7371,2.745,2.7054,2.7133,231500.0
2007-09-10 11:30:00,3.43,3.44,3.41,3.43,168500.0,2.7133,2.7213,2.6975,2.7133,168500.0
2007-09-10 12:00:00,3.43,3.44,3.42,3.44,96000.0,2.7133,2.7213,2.7054,2.7213,96000.0
2007-09-10 12:30:00,3.44,3.45,3.42,3.43,132500.0,2.7213,2.7292,2.7054,2.7133,132500.0
2007-09-10 13:00:00,3.43,3.46,3.43,3.46,207000.0,2.7133,2.7371,2.7133,2.7371,207000.0
2007-09-10 13:30:00,3.46,3.47,3.43,3.44,129000.0,2.7371,2.745,2.7133,2.7213,129000.0
2007-09-10 14:00:00,3.44,3.45,3.44,3.45,92500.0,2.7213,2.7292,2.7213,2.7292,92500.0
2007-09-10 14:30:00,3.45,3.48,3.45,3.48,212000.0,2.7292,2.7529,2.7292,2.7529,212000.0
2007-09-10 15:00:00,3.48,3.51,3.48,3.49,329500.0,2.7529,2.7766,2.7529,2.7608,329500.0
2007-09-10 15:30:00,3.49,3.5,3.47,3.49,568500.0,2.7608,2.7687,2.745,2.7608,568500.0
2007-09-11 09:30:00,3.47,3.52,3.47,3.51,595000.0,2.745,2.7845,2.745,2.7766,595000.0
2007-09-11 10:00:00,3.51,3.58,3.5,3.56,940000.0,2.7766,2.832,2.7687,2.8162,940000.0
2007-09-11 10:30:00,3.56,3.56,3.54,3.56,290000.0,2.8162,2.8162,2.8004,2.8162,290000.0
2007-09-11 11:00:00,3.56,3.56,3.55,3.55,237500.0,2.8162,2.8162,2.8083,2.8083,237500.0
2007-09-11 11:30:00,3.55,3.55,3.55,3.55,102500.0,2.8083,2.8083,2.8083,2.8083,102500.0
2007-09-11 12:00:00,3.55,3.55,3.52,3.53,322500.0,2.8083,2.8083,2.7845,2.7924,322500.0
2007-09-11 12:30:00,3.53,3.53,3.5,3.52,121500.0,2.7924,2.7924,2.7687,2.7845,121500.0
2007-09-11 13:00:00,3.52,3.52,3.51,3.51,99500.0,2.7845,2.7845,2.7766,2.7766,99500.0
2007-09-11 13:30:00,3.51,3.53,3.51,3.53,94000.0,2.7766,2.7924,2.7766,2.7924,94000.0
2007-09-11 14:00:00,3.53,3.55,3.53,3.54,178500.0,2.7924,2.8083,2.7924,2.8004,178500.0
2007-09-11 14:30:00,3.54,3.54,3.51,3.52,109500.0,2.8004,2.8004,2.7766,2.7845,109500.0
2007-09-11 15:00:00,3.52,3.53,3.5,3.5,216500.0,2.7845,2.7924,2.7687,2.7687,216500.0
2007-09-11 15:30:00,3.5,3.5,3.46,3.46,438000.0,2.7687,2.7687,2.7371,2.7371,438000.0
2007-09-12 09:30:00,3.43,3.45,3.38,3.45,681000.0,2.7133,2.7292,2.6738,2.7292,681000.0
2007-09-12 10:00:00,3.45,3.46,3.45,3.46,135500.0,2.7292,2.7371,2.7292,2.7371,135500.0
2007-09-12 10:30:00,3.45,3.47,3.45,3.45,202500.0,2.7292,2.745,2.7292,2.7292,202500.0
2007-09-12 11:00:00,3.45,3.5,3.45,3.48,310000.0,2.7292,2.7687,2.7292,2.7529,310000.0
2007-09-12 11:30:00,3.48,3.51,3.48,3.51,115000.0,2.7529,2.7766,2.7529,2.7766,115000.0
2007-09-12 12:00:00,3.5,3.51,3.5,3.5,188500.0,2.7687,2.7766,2.7687,2.7687,188500.0
2007-09-12 12:30:00,3.49,3.49,3.48,3.49,167000.0,2.7608,2.7608,2.7529,2.7608,167000.0
2007-09-12 13:00:00,3.49,3.49,3.48,3.49,175500.0,2.7608,2.7608,2.7529,2.7608,175500.0
2007-09-12 13:30:00,3.49,3.5,3.49,3.5,141500.0,2.7608,2.7687,2.7608,2.7687,141500.0
2007-09-12 14:00:00,3.5,3.5,3.5,3.5,198000.0,2.7687,2.7687,2.7687,2.7687,198000.0
2007-09-12 14:30:00,3.5,3.5,3.49,3.5,191500.0,2.7687,2.7687,2.7608,2.7687,191500.0
2007-09-12 15:00:00,3.51,3.53,3.49,3.49,291000.0,2.7766,2.7924,2.7608,2.7608,291000.0
2007-09-12 15:30:00,3.49,3.51,3.48,3.51,504500.0,2.7608,2.7766,2.7529,2.7766,504500.0
2007-09-13 09:30:00,3.5,3.51,3.46,3.49,120500.0,2.7687,2.7766,2.7371,2.7608,120500.0
2007-09-13 10:00:00,3.48,3.48,3.45,3.46,154000.0,2.7529,2.7529,2.7292,2.7371,154000.0
2007-09-13 10:30:00,3.46,3.47,3.46,3.46,152000.0,2.7371,2.745,2.7371,2.7371,152000.0
2007-09-13 11:00:00,3.46,3.47,3.46,3.47,153000.0,2.7371,2.745,2.7371,2.745,153000.0
2007-09-13 11:30:00,3.47,3.47,3.45,3.45,133000.0,2.745,2.745,2.7292,2.7292,133000.0
2007-09-13 12:00:00,3.45,3.46,3.45,3.46,78500.0,2.7292,2.7371,2.7292,2.7371,78500.0
2007-09-13 12:30:00,3.46,3.46,3.45,3.46,57000.0,2.7371,2.7371,2.7292,2.7371,57000.0
2007-09-13 13:00:00,3.46,3.46,3.46,3.46,122500.0,2.7371,2.7371,2.7371,2.7371,122500.0
2007-09-13 13:30:00,3.46,3.46,3.45,3.46,107500.0,2.7371,2.7371,2.7292,2.7371,107500.0
2007-09-13 14:00:00,3.45,3.45,3.44,3.44,140000.0,2.7292,2.7292,2.7213,2.7213,140000.0
2007-09-13 14:30:00,3.44,3.46,3.44,3.45,174000.0,2.7213,2.7371,2.7213,2.7292,174000.0
2007-09-13 15:00:00,3.45,3.46,3.44,3.45,254500.0,2.7292,2.7371,2.7213,2.7292,254500.0
2007-09-13 15:30:00,3.45,3.49,3.45,3.49,428500.0,2.7292,2.7608,2.7292,2.7608,428500.0
2007-09-14 09:30:00,3.43,3.44,3.42,3.44,380000.0,2.7133,2.7213,2.7054,2.7213,380000.0
2007-09-14 10:00:00,3.44,3.51,3.44,3.51,206000.0,2.7213,2.7766,2.7213,2.7766,206000.0
2007-09-14 10:30:00,3.51,3.53,3.51,3.52,225000.0,2.7766,2.7924,2.7766,2.7845,225000.0
2007-09-14 11:00:00,3.52,3.52,3.47,3.48,101500.0,2.7845,2.7845,2.745,2.7529,101500.0
2007-09-14 11:30:00,3.48,3.48,3.46,3.47,115000.0,2.7529,2.7529,2.7371,2.745,115000.0
2007-09-14 12:00:00,3.46,3.48,3.45,3.46,275000.0,2.7371,2.7529,2.7292,2.7371,275000.0
2007-09-14 12:30:00,3.46,3.47,3.46,3.46,58000.0,2.7371,2.745,2.7371,2.7371,58000.0
2007-09-14 13:00:00,3.46,3.48,3.46,3.47,67000.0,2.7371,2.7529,2.7371,2.745,67000.0
2007-09-14 13:30:00,3.47,3.47,3.47,3.47,50000.0,2.745,2.745,2.745,2.745,50000.0
2007-09-14 14:00:00,3.47,3.47,3.45,3.47,121500.0,2.745,2.745,2.7292,2.745,121500.0
2007-09-14 14:30:00,3.47,3.47,3.46,3.46,91000.0,2.745,2.745,2.7371,2.7371,91000.0
2007-09-14 15:00:00,3.46,3.47,3.46,3.46,133000.0,2.7371,2.745,2.7371,2.7371,133000.0
2007-09-14 15:30:00,3.46,3.48,3.46,3.47,224000.0,2.7371,2.7529,2.7371,2.745,224000.0
2007-09-17 09:30:00,3.44,3.49,3.44,3.49,174000.0,2.7213,2.7608,2.7213,2.7608,174000.0
2007-09-17 10:00:00,3.49,3.52,3.49,3.49,314000.0,2.7608,2.7845,2.7608,2.7608,314000.0
2007-09-17 10:30:00,3.49,3.5,3.47,3.47,129500.0,2.7608,2.7687,2.745,2.745,129500.0
2007-09-17 11:00:00,3.47,3.47,3.47,3.47,35500.0,2.745,2.745,2.745,2.745,35500.0
2007-09-17 11:30:00,3.47,3.47,3.45,3.45,95500.0,2.745,2.745,2.7292,2.7292,95500.0
2007-09-17 12:00:00,3.45,3.46,3.45,3.46,33000.0,2.7292,2.7371,2.7292,2.7371,33000.0
2007-09-17 12:30:00,3.47,3.48,3.47,3.48,57000.0,2.745,2.7529,2.745,2.7529,57000.0
2007-09-17 13:00:00,3.48,3.49,3.47,3.48,44500.0,2.7529,2.7608,2.745,2.7529,44500.0
2007-09-17 13:30:00,3.48,3.49,3.47,3.48,48000.0,2.7529,2.7608,2.745,2.7529,48000.0
2007-09-17 14:00:00,3.48,3.48,3.48,3.48,14500.0,2.7529,2.7529,2.7529,2.7529,14500.0
2007-09-17 14:30:00,3.48,3.48,3.48,3.48,40000.0,2.7529,2.7529,2.7529,2.7529,40000.0
2007-09-17 15:00:00,3.48,3.49,3.48,3.48,131000.0,2.7529,2.7608,2.7529,2.7529,131000.0
2007-09-17 15:30:00,3.48,3.48,3.45,3.47,250500.0,2.7529,2.7529,2.7292,2.745,250500.0
2007-09-18 09:30:00,3.48,3.54,3.47,3.49,358500.0,2.7529,2.8004,2.745,2.7608,358500.0
2007-09-18 10:00:00,3.5,3.5,3.48,3.49,183000.0,2.7687,2.7687,2.7529,2.7608,183000.0
2007-09-18 10:30:00,3.49,3.53,3.49,3.53,284500.0,2.7608,2.7924,2.7608,2.7924,284500.0
2007-09-18 11:00:00,3.53,3.55,3.53,3.54,196000.0,2.7924,2.8083,2.7924,2.8004,196000.0
2007-09-18 11:30:00,3.54,3.57,3.52,3.53,253000.0,2.8004,2.8241,2.7845,2.7924,253000.0
2007-09-18 12:00:00,3.53,3.54,3.52,3.53,258000.0,2.7924,2.8004,2.7845,2.7924,258000.0
2007-09-18 12:30:00,3.53,3.53,3.52,3.53,48000.0,2.7924,2.7924,2.7845,2.7924,48000.0
2007-09-18 13:00:00,3.53,3.53,3.51,3.51,54500.0,2.7924,2.7924,2.7766,2.7766,54500.0
2007-09-18 13:30:00,3.51,3.51,3.48,3.49,143000.0,2.7766,2.7766,2.7529,2.7608,143000.0
2007-09-18 14:00:00,3.5,3.53,3.46,3.51,186500.0,2.7687,2.7924,2.7371,2.7766,186500.0
2007-09-18 14:30:00,3.51,3.55,3.51,3.52,337500.0,2.7766,2.8083,2.7766,2.7845,337500.0
2007-09-18 15:00:00,3.52,3.53,3.5,3.52,174500.0,2.7845,2.7924,2.7687,2.7845,174500.0
2007-09-18 15:30:00,3.51,3.51,3.5,3.51,345500.0,2.7766,2.7766,2.7687,2.7766,345500.0
2007-09-19 09:30:00,3.5,3.54,3.5,3.53,219500.0,2.7687,2.8004,2.7687,2.7924,219500.0
2007-09-19 10:00:00,3.53,3.56,3.53,3.54,306500.0,2.7924,2.8162,2.7924,2.8004,306500.0
2007-09-19 10:30:00,3.54,3.54,3.52,3.54,167500.0,2.8004,2.8004,2.7845,2.8004,167500.0
2007-09-19 11:00:00,3.54,3.55,3.53,3.53,203500.0,2.8004,2.8083,2.7924,2.7924,203500.0
2007-09-19 11:30:00,3.53,3.54,3.53,3.53,153500.0,2.7924,2.8004,2.7924,2.7924,153500.0
2007-09-19 12:00:00,3.53,3.54,3.53,3.53,81500.0,2.7924,2.8004,2.7924,2.7924,81500.0
2007-09-19 12:30:00,3.53,3.54,3.52,3.54,90500.0,2.7924,2.8004,2.7845,2.8004,90500.0
2007-09-19 13:00:00,3.54,3.54,3.52,3.52,97000.0,2.8004,2.8004,2.7845,2.7845,97000.0
2007-09-19 13:30:00,3.52,3.53,3.51,3.52,52500.0,2.7845,2.7924,2.7766,2.7845,52500.0
2007-09-19 14:00:00,3.52,3.52,3.5,3.51,151500.0,2.7845,2.7845,2.7687,2.7766,151500.0
2007-09-19 14:30:00,3.5,3.51,3.49,3.5,136500.0,2.7687,2.7766,2.7608,2.7687,136500.0
2007-09-19 15:00:00,3.5,3.51,3.5,3.51,242000.0,2.7687,2.7766,2.7687,2.7766,242000.0
2007-09-19 15:30:00,3.51,3.54,3.5,3.52,1000000.0,2.7766,2.8004,2.7687,2.7845,1000000.0
2007-09-20 09:30:00,3.52,3.53,3.5,3.51,146000.0,2.7845,2.7924,2.7687,2.7766,146000.0
2007-09-20 10:00:00,3.51,3.54,3.5,3.53,240500.0,2.7766,2.8004,2.7687,2.7924,240500.0
2007-09-20 10:30:00,3.53,3.53,3.51,3.53,147000.0,2.7924,2.7924,2.7766,2.7924,147000.0
2007-09-20 11:00:00,3.53,3.54,3.52,3.53,115500.0,2.7924,2.8004,2.7845,2.7924,115500.0
2007-09-20 11:30:00,3.53,3.53,3.51,3.51,130500.0,2.7924,2.7924,2.7766,2.7766,130500.0
2007-09-20 12:00:00,3.51,3.54,3.51,3.52,363500.0,2.7766,2.8004,2.7766,2.7845,363500.0
2007-09-20 12:30:00,3.52,3.52,3.5,3.52,142000.0,2.7845,2.7845,2.7687,2.7845,142000.0
2007-09-20 13:00:00,3.52,3.52,3.5,3.51,103500.0,2.7845,2.7845,2.7687,2.7766,103500.0
2007-09-20 13:30:00,3.51,3.51,3.49,3.5,75500.0,2.7766,2.7766,2.7608,2.7687,75500.0
2007-09-20 14:00:00,3.5,3.5,3.48,3.49,153000.0,2.7687,2.7687,2.7529,2.7608,153000.0
2007-09-20 14:30:00,3.49,3.49,3.48,3.48,284500.0,2.7608,2.7608,2.7529,2.7529,284500.0
2007-09-20 15:00:00,3.48,3.49,3.48,3.48,289500.0,2.7529,2.7608,2.7529,2.7529,289500.0
2007-09-20 15:30:00,3.48,3.49,3.46,3.47,897500.0,2.7529,2.7608,2.7371,2.745,897500.0
2007-09-21 09:30:00,3.51,3.52,3.5,3.51,156000.0,2.7766,2.7845,2.7687,2.7766,156000.0
2007-09-21 10:00:00,3.51,3.53,3.51,3.52,187000.0,2.7766,2.7924,2.7766,2.7845,187000.0
2007-09-21 10:30:00,3.51,3.52,3.5,3.51,93000.0,2.7766,2.7845,2.7687,2.7766,93000.0
2007-09-21 11:00:00,3.51,3.52,3.5,3.52,217000.0,2.7766,2.7845,2.7687,2.7845,217000.0
2007-09-21 11:30:00,3.52,3.52,3.5,3.5,132000.0,2.7845,2.7845,2.7687,2.7687,132000.0
2007-09-21 12:00:00,3.5,3.51,3.5,3.5,161500.0,2.7687,2.7766,2.7687,2.7687,161500.0
2007-09-21 12:30:00,3.5,3.51,3.5,3.5,255500.0,2.7687,2.7766,2.7687,2.7687,255500.0
2007-09-21 13:00:00,3.5,3.5,3.5,3.5,45500.0,2.7687,2.7687,2.7687,2.7687,45500.0
2007-09-21 13:30:00,3.5,3.5,3.48,3.49,172500.0,2.7687,2.7687,2.7529,2.7608,172500.0
2007-09-21 14:00:00,3.49,3.49,3.48,3.48,154000.0,2.7608,2.7608,2.7529,2.7529,154000.0
2007-09-21 14:30:00,3.48,3.49,3.46,3.47,289000.0,2.7529,2.7608,2.7371,2.745,289000.0
2007-09-21 15:00:00,3.47,3.48,3.47,3.48,139500.0,2.745,2.7529,2.745,2.7529,139500.0
2007-09-21 15:30:00,3.48,3.49,3.46,3.48,357500.0,2.7529,2.7608,2.7371,2.7529,357500.0
2007-09-24 09:30:00,3.51,3.54,3.5,3.51,471500.0,2.7766,2.8004,2.7687,2.7766,471500.0
2007-09-24 10:00:00,3.51,3.59,3.49,3.55,1615500.0,2.7766,2.8399,2.7608,2.8083,1615500.0
2007-09-24 10:30:00,3.55,3.58,3.52,3.54,287500.0,2.8083,2.832,2.7845,2.8004,287500.0
2007-09-24 11:00:00,3.54,3.56,3.53,3.54,209000.0,2.8004,2.8162,2.7924,2.8004,209000.0
2007-09-24 11:30:00,3.54,3.55,3.53,3.54,252500.0,2.8004,2.8083,2.7924,2.8004,252500.0
2007-09-24 12:00:00,3.54,3.54,3.53,3.53,249000.0,2.8004,2.8004,2.7924,2.7924,249000.0
2007-09-24 12:30:00,3.53,3.56,3.53,3.56,102000.0,2.7924,2.8162,2.7924,2.8162,102000.0
2007-09-24 13:00:00,3.56,3.57,3.55,3.57,424000.0,2.8162,2.8241,2.8083,2.8241,424000.0
2007-09-24 13:30:00,3.56,3.56,3.51,3.51,346500.0,2.8162,2.8162,2.7766,2.7766,346500.0
2007-09-24 14:00:00,3.51,3.54,3.51,3.53,343500.0,2.7766,2.8004,2.7766,2.7924,343500.0
2007-09-24 14:30:00,3.53,3.53,3.5,3.52,617000.0,2.7924,2.7924,2.7687,2.7845,617000.0
2007-09-24 15:00:00,3.52,3.53,3.5,3.52,248500.0,2.7845,2.7924,2.7687,2.7845,248500.0
2007-09-24 15:30:00,3.52,3.52,3.5,3.51,701000.0,2.7845,2.7845,2.7687,2.7766,701000.0
2007-09-25 09:30:00,3.47,3.51,3.47,3.51,292500.0,2.745,2.7766,2.745,2.7766,292500.0
2007-09-25 10:00:00,3.51,3.53,3.5,3.5,251500.0,2.7766,2.7924,2.7687,2.7687,251500.0
2007-09-25 10:30:00,3.5,3.51,3.5,3.51,148000.0,2.7687,2.7766,2.7687,2.7766,148000.0
2007-09-25 11:00:00,3.51,3.53,3.51,3.53,215000.0,2.7766,2.7924,2.7766,2.7924,215000.0
2007-09-25 11:30:00,3.53,3.54,3.53,3.54,372500.0,2.7924,2.8004,2.7924,2.8004,372500.0
2007-09-25 12:00:00,3.55,3.56,3.54,3.55,597500.0,2.8083,2.8162,2.8004,2.8083,597500.0
2007-09-25 12:30:00,3.55,3.56,3.55,3.55,212500.0,2.8083,2.8162,2.8083,2.8083,212500.0
2007-09-25 13:00:00,3.55,3.56,3.53,3.54,409500.0,2.8083,2.8162,2.7924,2.8004,409500.0
2007-09-25 13:30:00,3.54,3.54,3.53,3.53,182500.0,2.8004,2.8004,2.7924,2.7924,182500.0
2007-09-25 14:00:00,3.54,3.54,3.53,3.54,71500.0,2.8004,2.8004,2.7924,2.8004,71500.0
2007-09-25 14:30:00,3.54,3.55,3.54,3.54,803000.0,2.8004,2.8083,2.8004,2.8004,803000.0
2007-09-25 15:00:00,3.54,3.54,3.53,3.54,151000.0,2.8004,2.8004,2.7924,2.8004,151000.0
2007-09-25 15:30:00,3.54,3.54,3.49,3.49,1914500.0,2.8004,2.8004,2.7608,2.7608,1914500.0
2007-09-26 09:30:00,3.49,3.5,3.38,3.39,970000.0,2.7608,2.7687,2.6738,2.6817,970000.0
2007-09-26 10:00:00,3.39,3.42,3.38,3.42,667500.0,2.6817,2.7054,2.6738,2.7054,667500.0
2007-09-26 10:30:00,3.42,3.42,3.37,3.37,561500.0,2.7054,2.7054,2.6659,2.6659,561500.0
2007-09-26 11:00:00,3.37,3.4,3.35,3.38,701000.0,2.6659,2.6896,2.6501,2.6738,701000.0
2007-09-26 11:30:00,3.38,3.38,3.33,3.34,1093000.0,2.6738,2.6738,2.6342,2.6421,1093000.0
2007-09-26 12:00:00,3.34,3.34,3.3,3.33,1060500.0,2.6421,2.6421,2.6105,2.6342,1060500.0
2007-09-26 12:30:00,3.34,3.34,3.3,3.31,911000.0,2.6421,2.6421,2.6105,2.6184,911000.0
2007-09-26 13:00:00,3.31,3.33,3.31,3.32,295000.0,2.6184,2.6342,2.6184,2.6263,295000.0
2007-09-26 13:30:00,3.32,3.33,3.3,3.31,241500.0,2.6263,2.6342,2.6105,2.6184,241500.0
2007-09-26 14:00:00,3.3,3.33,3.3,3.32,415500.0,2.6105,2.6342,2.6105,2.6263,415500.0
2007-09-26 14:30:00,3.32,3.34,3.32,3.34,477000.0,2.6263,2.6421,2.6263,2.6421,477000.0
2007-09-26 15:00:00,3.34,3.37,3.34,3.36,982000.0,2.6421,2.6659,2.6421,2.658,982000.0
2007-09-26 15:30:00,3.36,3.42,3.36,3.4,1804000.0,2.658,2.7054,2.658,2.6896,1804000.0
2007-09-27 09:30:00,3.45,3.45,3.38,3.38,515000.0,2.7292,2.7292,2.6738,2.6738,515000.0
2007-09-27 10:00:00,3.39,3.39,3.35,3.38,415500.0,2.6817,2.6817,2.6501,2.6738,415500.0
2007-09-27 10:30:00,3.38,3.39,3.38,3.38,146000.0,2.6738,2.6817,2.6738,2.6738,146000.0
2007-09-27 11:00:00,3.38,3.4,3.36,3.36,222000.0,2.6738,2.6896,2.658,2.658,222000.0
2007-09-27 11:30:00,3.36,3.38,3.36,3.37,140500.0,2.658,2.6738,2.658,2.6659,140500.0
2007-09-27 12:00:00,3.37,3.37,3.36,3.37,108500.0,2.6659,2.6659,2.658,2.6659,108500.0
2007-09-27 12:30:00,3.37,3.37,3.37,3.37,130000.0,2.6659,2.6659,2.6659,2.6659,130000.0
2007-09-27 13:00:00,3.37,3.37,3.35,3.35,333000.0,2.6659,2.6659,2.6501,2.6501,333000.0
2007-09-27 13:30:00,3.35,3.37,3.35,3.37,298500.0,2.6501,2.6659,2.6501,2.6659,298500.0
2007-09-27 14:00:00,3.37,3.4,3.37,3.39,242000.0,2.6659,2.6896,2.6659,2.6817,242000.0
2007-09-27 14:30:00,3.39,3.4,3.38,3.4,322000.0,2.6817,2.6896,2.6738,2.6896,322000.0
2007-09-27 15:00:00,3.4,3.4,3.39,3.4,458500.0,2.6896,2.6896,2.6817,2.6896,458500.0
2007-09-27 15:30:00,3.4,3.41,3.38,3.39,637000.0,2.6896,2.6975,2.6738,2.6817,637000.0
2007-09-28 09:30:00,3.41,3.42,3.39,3.4,391000.0,2.6975,2.7054,2.6817,2.6896,391000.0
2007-09-28 10:00:00,3.4,3.41,3.36,3.37,673500.0,2.6896,2.6975,2.658,2.6659,673500.0
2007-09-28 10:30:00,3.37,3.37,3.36,3.36,197000.0,2.6659,2.6659,2.658,2.658,197000.0
2007-09-28 11:00:00,3.37,3.41,3.36,3.41,124500.0,2.6659,2.6975,2.658,2.6975,124500.0
2007-09-28 11:30:00,3.41,3.42,3.41,3.42,237500.0,2.6975,2.7054,2.6975,2.7054,237500.0
2007-09-28 12:00:00,3.42,3.43,3.41,3.41,194500.0,2.7054,2.7133,2.6975,2.6975,194500.0
2007-09-28 12:30:00,3.41,3.41,3.4,3.4,234000.0,2.6975,2.6975,2.6896,2.6896,234000.0
2007-09-28 13:00:00,3.4,3.41,3.39,3.39,191500.0,2.6896,2.6975,2.6817,2.6817,191500.0
2007-09-28 13:30:00,3.39,3.4,3.39,3.4,75000.0,2.6817,2.6896,2.6817,2.6896,75000.0
2007-09-28 14:00:00,3.4,3.4,3.39,3.39,69000.0,2.6896,2.6896,2.6817,2.6817,69000.0
2007-09-28 14:30:00,3.39,3.41,3.39,3.4,192500.0,2.6817,2.6975,2.6817,2.6896,192500.0
2007-09-28 15:00:00,3.4,3.4,3.39,3.39,437500.0,2.6896,2.6896,2.6817,2.6817,437500.0
2007-09-28 15:30:00,3.39,3.39,3.37,3.37,463000.0,2.6817,2.6817,2.6659,2.6659,463000.0
2007-10-01 09:30:00,3.36,3.44,3.35,3.4,1055500.0,2.658,2.7213,2.6501,2.6896,1055500.0
2007-10-01 10:00:00,3.4,3.41,3.36,3.36,567000.0,2.6896,2.6975,2.658,2.658,567000.0
2007-10-01 10:30:00,3.36,3.38,3.34,3.36,482500.0,2.658,2.6738,2.6421,2.658,482500.0
2007-10-01 11:00:00,3.35,3.36,3.35,3.36,252000.0,2.6501,2.658,2.6501,2.658,252000.0
2007-10-01 11:30:00,3.35,3.36,3.34,3.34,442500.0,2.6501,2.658,2.6421,2.6421,442500.0
2007-10-01 12:00:00,3.34,3.35,3.34,3.34,230000.0,2.6421,2.6501,2.6421,2.6421,230000.0
2007-10-01 12:30:00,3.34,3.34,3.31,3.32,415500.0,2.6421,2.6421,2.6184,2.6263,415500.0
2007-10-01 13:00:00,3.32,3.36,3.32,3.36,527500.0,2.6263,2.658,2.6263,2.658,527500.0
2007-10-01 13:30:00,3.35,3.37,3.34,3.35,548000.0,2.6501,2.6659,2.6421,2.6501,548000.0
2007-10-01 14:00:00,3.35,3.35,3.35,3.35,889000.0,2.6501,2.6501,2.6501,2.6501,889000.0
2007-10-01 14:30:00,3.35,3.35,3.32,3.35,443000.0,2.6501,2.6501,2.6263,2.6501,443000.0
2007-10-01 15:00:00,3.34,3.34,3.33,3.34,331500.0,2.6421,2.6421,2.6342,2.6421,331500.0
2007-10-01 15:30:00,3.34,3.36,3.34,3.35,1176500.0,2.6421,2.658,2.6421,2.6501,1176500.0
2007-10-02 09:30:00,3.36,3.37,3.31,3.33,726500.0,2.658,2.6659,2.6184,2.6342,726500.0
2007-10-02 10:00:00,3.33,3.36,3.32,3.32,362500.0,2.6342,2.658,2.6263,2.6263,362500.0
2007-10-02 10:30:00,3.32,3.35,3.32,3.35,215000.0,2.6263,2.6501,2.6263,2.6501,215000.0
2007-10-02 11:00:00,3.35,3.35,3.34,3.35,173000.0,2.6501,2.6501,2.6421,2.6501,173000.0
2007-10-02 11:30:00,3.35,3.35,3.34,3.35,152500.0,2.6501,2.6501,2.6421,2.6501,152500.0
2007-10-02 12:00:00,3.35,3.36,3.35,3.36,267000.0,2.6501,2.658,2.6501,2.658,267000.0
2007-10-02 12:30:00,3.36,3.37,3.35,3.37,171500.0,2.658,2.6659,2.6501,2.6659,171500.0
2007-10-02 13:00:00,3.37,3.37,3.34,3.35,355500.0,2.6659,2.6659,2.6421,2.6501,355500.0
2007-10-02 13:30:00,3.34,3.36,3.34,3.36,403500.0,2.6421,2.658,2.6421,2.658,403500.0
2007-10-02 14:00:00,3.36,3.36,3.35,3.36,420000.0,2.658,2.658,2.6501,2.658,420000.0
2007-10-02 14:30:00,3.35,3.36,3.34,3.35,449500.0,2.6501,2.658,2.6421,2.6501,449500.0
2007-10-02 15:00:00,3.35,3.35,3.34,3.35,557000.0,2.6501,2.6501,2.6421,2.6501,557000.0
2007-10-02 15:30:00,3.35,3.35,3.34,3.34,657500.0,2.6501,2.6501,2.6421,2.6421,657500.0
2007-10-03 09:30:00,3.33,3.35,3.32,3.34,439000.0,2.6342,2.6501,2.6263,2.6421,439000.0
2007-10-03 10:00:00,3.34,3.39,3.34,3.36,408500.0,2.6421,2.6817,2.6421,2.658,408500.0
2007-10-03 10:30:00,3.36,3.37,3.35,3.36,195000.0,2.658,2.6659,2.6501,2.658,195000.0
2007-10-03 11:00:00,3.36,3.36,3.35,3.35,174000.0,2.658,2.658,2.6501,2.6501,174000.0
2007-10-03 11:30:00,3.35,3.35,3.35,3.35,186500.0,2.6501,2.6501,2.6501,2.6501,186500.0
2007-10-03 12:00:00,3.35,3.36,3.34,3.36,161000.0,2.6501,2.658,2.6421,2.658,161000.0
2007-10-03 12:30:00,3.36,3.36,3.35,3.35,109000.0,2.658,2.658,2.6501,2.6501,109000.0
2007-10-03 13:00:00,3.35,3.35,3.34,3.34,238500.0,2.6501,2.6501,2.6421,2.6421,238500.0
2007-10-03 13:30:00,3.34,3.34,3.32,3.32,216500.0,2.6421,2.6421,2.6263,2.6263,216500.0
2007-10-03 14:00:00,3.33,3.33,3.3,3.31,454000.0,2.6342,2.6342,2.6105,2.6184,454000.0
2007-10-03 14:30:00,3.31,3.32,3.31,3.32,182000.0,2.6184,2.6263,2.6184,2.6263,182000.0
2007-10-03 15:00:00,3.32,3.32,3.31,3.31,232500.0,2.6263,2.6263,2.6184,2.6184,232500.0
2007-10-03 15:30:00,3.31,3.32,3.31,3.31,631000.0,2.6184,2.6263,2.6184,2.6184,631000.0
2007-10-04 09:30:00,3.3,3.33,3.3,3.3,480000.0,2.6105,2.6342,2.6105,2.6105,480000.0
2007-10-04 10:00:00,3.3,3.33,3.3,3.33,162500.0,2.6105,2.6342,2.6105,2.6342,162500.0
2007-10-04 10:30:00,3.33,3.42,3.33,3.39,750000.0,2.6342,2.7054,2.6342,2.6817,750000.0
2007-10-04 11:00:00,3.39,3.4,3.38,3.38,629000.0,2.6817,2.6896,2.6738,2.6738,629000.0
2007-10-04 11:30:00,3.38,3.38,3.35,3.36,414000.0,2.6738,2.6738,2.6501,2.658,414000.0
2007-10-04 12:00:00,3.36,3.36,3.35,3.36,464000.0,2.658,2.658,2.6501,2.658,464000.0
2007-10-04 12:30:00,3.36,3.38,3.36,3.36,331500.0,2.658,2.6738,2.658,2.658,331500.0
2007-10-04 13:00:00,3.36,3.37,3.36,3.36,114000.0,2.658,2.6659,2.658,2.658,114000.0
2007-10-04 13:30:00,3.36,3.36,3.35,3.36,230500.0,2.658,2.658,2.6501,2.658,230500.0
2007-10-04 14:00:00,3.36,3.36,3.35,3.35,207000.0,2.658,2.658,2.6501,2.6501,207000.0
2007-10-04 14:30:00,3.35,3.35,3.35,3.35,197000.0,2.6501,2.6501,2.6501,2.6501,197000.0
2007-10-04 15:00:00,3.35,3.35,3.34,3.35,156500.0,2.6501,2.6501,2.6421,2.6501,156500.0
2007-10-04 15:30:00,3.35,3.36,3.35,3.36,529500.0,2.6501,2.658,2.6501,2.658,529500.0
2007-10-05 09:30:00,3.36,3.39,3.36,3.38,223000.0,2.658,2.6817,2.658,2.6738,223000.0
2007-10-05 10:00:00,3.38,3.41,3.38,3.39,250500.0,2.6738,2.6975,2.6738,2.6817,250500.0
2007-10-05 10:30:00,3.39,3.41,3.39,3.4,240500.0,2.6817,2.6975,2.6817,2.6896,240500.0
2007-10-05 11:00:00,3.4,3.41,3.39,3.4,328500.0,2.6896,2.6975,2.6817,2.6896,328500.0
2007-10-05 11:30:00,3.4,3.43,3.4,3.41,246000.0,2.6896,2.7133,2.6896,2.6975,246000.0
2007-10-05 12:00:00,3.42,3.42,3.39,3.39,198000.0,2.7054,2.7054,2.6817,2.6817,198000.0
2007-10-05 12:30:00,3.39,3.41,3.39,3.39,117000.0,2.6817,2.6975,2.6817,2.6817,117000.0
2007-10-05 13:00:00,3.39,3.41,3.39,3.41,228500.0,2.6817,2.6975,2.6817,2.6975,228500.0
2007-10-05 13:30:00,3.42,3.42,3.41,3.42,217000.0,2.7054,2.7054,2.6975,2.7054,217000.0
2007-10-05 14:00:00,3.42,3.43,3.42,3.42,254500.0,2.7054,2.7133,2.7054,2.7054,254500.0
2007-10-05 14:30:00,3.42,3.43,3.41,3.42,194000.0,2.7054,2.7133,2.6975,2.7054,194000.0
2007-10-05 15:00:00,3.42,3.43,3.4,3.41,398500.0,2.7054,2.7133,2.6896,2.6975,398500.0
2007-10-05 15:30:00,3.41,3.42,3.39,3.4,767500.0,2.6975,2.7054,2.6817,2.6896,767500.0
2007-10-08 09:30:00,3.4,3.45,3.4,3.43,333500.0,2.6896,2.7292,2.6896,2.7133,333500.0
2007-10-08 10:00:00,3.43,3.46,3.43,3.46,408000.0,2.7133,2.7371,2.7133,2.7371,408000.0
2007-10-08 10:30:00,3.46,3.46,3.45,3.45,331500.0,2.7371,2.7371,2.7292,2.7292,331500.0
2007-10-08 11:00:00,3.45,3.46,3.43,3.44,351500.0,2.7292,2.7371,2.7133,2.7213,351500.0
2007-10-08 11:30:00,3.44,3.44,3.43,3.44,71500.0,2.7213,2.7213,2.7133,2.7213,71500.0
2007-10-08 12:00:00,3.44,3.45,3.44,3.45,55000.0,2.7213,2.7292,2.7213,2.7292,55000.0
2007-10-08 12:30:00,3.45,3.46,3.45,3.46,86500.0,2.7292,2.7371,2.7292,2.7371,86500.0
2007-10-08 13:00:00,3.46,3.46,3.45,3.46,70500.0,2.7371,2.7371,2.7292,2.7371,70500.0
2007-10-08 13:30:00,3.46,3.46,3.45,3.45,113500.0,2.7371,2.7371,2.7292,2.7292,113500.0
2007-10-08 14:00:00,3.45,3.46,3.45,3.46,127500.0,2.7292,2.7371,2.7292,2.7371,127500.0
2007-10-08 14:30:00,3.46,3.46,3.45,3.46,140000.0,2.7371,2.7371,2.7292,2.7371,140000.0
2007-10-08 15:00:00,3.46,3.46,3.45,3.45,177500.0,2.7371,2.7371,2.7292,2.7292,177500.0
2007-10-08 15:30:00,3.45,3.46,3.43,3.45,732000.0,2.7292,2.7371,2.7133,2.7292,732000.0
2007-10-09 09:30:00,3.46,3.52,3.46,3.51,722500.0,2.7371,2.7845,2.7371,2.7766,722500.0
2007-10-09 10:00:00,3.51,3.58,3.51,3.56,899000.0,2.7766,2.832,2.7766,2.8162,899000.0
2007-10-09 10:30:00,3.56,3.56,3.49,3.52,621000.0,2.8162,2.8162,2.7608,2.7845,621000.0
2007-10-09 11:00:00,3.52,3.52,3.48,3.5,414500.0,2.7845,2.7845,2.7529,2.7687,414500.0
2007-10-09 11:30:00,3.5,3.51,3.48,3.51,223500.0,2.7687,2.7766,2.7529,2.7766,223500.0
2007-10-09 12:00:00,3.51,3.51,3.5,3.51,142500.0,2.7766,2.7766,2.7687,2.7766,142500.0
2007-10-09 12:30:00,3.51,3.51,3.49,3.49,135500.0,2.7766,2.7766,2.7608,2.7608,135500.0
2007-10-09 13:00:00,3.49,3.51,3.49,3.5,194500.0,2.7608,2.7766,2.7608,2.7687,194500.0
2007-10-09 13:30:00,3.5,3.51,3.49,3.5,281000.0,2.7687,2.7766,2.7608,2.7687,281000.0
2007-10-09 14:00:00,3.5,3.52,3.49,3.51,329500.0,2.7687,2.7845,2.7608,2.7766,329500.0
2007-10-09 14:30:00,3.51,3.53,3.51,3.52,316000.0,2.7766,2.7924,2.7766,2.7845,316000.0
2007-10-09 15:00:00,3.52,3.53,3.5,3.5,693500.0,2.7845,2.7924,2.7687,2.7687,693500.0
2007-10-09 15:30:00,3.5,3.5,3.44,3.47,1741000.0,2.7687,2.7687,2.7213,2.745,1741000.0
2007-10-10 09:30:00,3.45,3.53,3.45,3.51,887000.0,2.7292,2.7924,2.7292,2.7766,887000.0
2007-10-10 10:00:00,3.51,3.51,3.48,3.5,279500.0,2.7766,2.7766,2.7529,2.7687,279500.0
2007-10-10 10:30:00,3.5,3.5,3.49,3.5,235500.0,2.7687,2.7687,2.7608,2.7687,235500.0
2007-10-10 11:00:00,3.5,3.52,3.49,3.51,273500.0,2.7687,2.7845,2.7608,2.7766,273500.0
2007-10-10 11:30:00,3.51,3.53,3.5,3.51,404500.0,2.7766,2.7924,2.7687,2.7766,404500.0
2007-10-10 12:00:00,3.51,3.52,3.5,3.51,469500.0,2.7766,2.7845,2.7687,2.7766,469500.0
2007-10-10 12:30:00,3.51,3.53,3.51,3.52,251500.0,2.7766,2.7924,2.7766,2.7845,251500.0
2007-10-10 13:00:00,3.52,3.52,3.49,3.49,214000.0,2.7845,2.7845,2.7608,2.7608,214000.0
2007-10-10 13:30:00,3.49,3.51,3.48,3.51,98500.0,2.7608,2.7766,2.7529,2.7766,98500.0
2007-10-10 14:00:00,3.51,3.52,3.51,3.52,114000.0,2.7766,2.7845,2.7766,2.7845,114000.0
2007-10-10 14:30:00,3.52,3.52,3.51,3.51,220500.0,2.7845,2.7845,2.7766,2.7766,220500.0
2007-10-10 15:00:00,3.51,3.52,3.5,3.51,263000.0,2.7766,2.7845,2.7687,2.7766,263000.0
2007-10-10 15:30:00,3.5,3.51,3.48,3.5,528000.0,2.7687,2.7766,2.7529,2.7687,528000.0
2007-10-11 09:30:00,3.55,3.62,3.53,3.62,2484500.0,2.8083,2.8636,2.7924,2.8636,2484500.0
2007-10-11 10:00:00,3.62,3.77,3.62,3.76,4359500.0,2.8636,2.9823,2.8636,2.9744,4359500.0
2007-10-11 10:30:00,3.75,3.79,3.71,3.72,1811500.0,2.9665,2.9981,2.9348,2.9428,1811500.0
2007-10-11 11:00:00,3.72,3.77,3.71,3.77,762000.0,2.9428,2.9823,2.9348,2.9823,762000.0
2007-10-11 11:30:00,3.77,3.87,3.77,3.82,2654000.0,2.9823,3.0614,2.9823,3.0219,2654000.0
2007-10-11 12:00:00,3.82,3.86,3.79,3.85,1080000.0,3.0219,3.0535,2.9981,3.0456,1080000.0
2007-10-11 12:30:00,3.85,3.93,3.85,3.86,1698500.0,3.0456,3.1089,3.0456,3.0535,1698500.0
2007-10-11 13:00:00,3.86,3.87,3.79,3.8,1318500.0,3.0535,3.0614,2.9981,3.006,1318500.0
2007-10-11 13:30:00,3.8,3.8,3.65,3.71,2229000.0,3.006,3.006,2.8874,2.9348,2229000.0
2007-10-11 14:00:00,3.71,3.71,3.64,3.66,1605000.0,2.9348,2.9348,2.8795,2.8953,1605000.0
2007-10-11 14:30:00,3.66,3.75,3.65,3.71,970500.0,2.8953,2.9665,2.8874,2.9348,970500.0
2007-10-11 15:00:00,3.71,3.73,3.65,3.68,1381500.0,2.9348,2.9507,2.8874,2.9111,1381500.0
2007-10-11 15:30:00,3.67,3.74,3.67,3.72,2854000.0,2.9032,2.9586,2.9032,2.9428,2854000.0
2007-10-12 09:30:00,3.76,3.77,3.69,3.72,801500.0,2.9744,2.9823,2.919,2.9428,801500.0
2007-10-12 10:00:00,3.72,3.78,3.71,3.77,927500.0,2.9428,2.9902,2.9348,2.9823,927500.0
2007-10-12 10:30:00,3.76,3.77,3.73,3.76,594000.0,2.9744,2.9823,2.9507,2.9744,594000.0
2007-10-12 11:00:00,3.76,3.8,3.75,3.79,388500.0,2.9744,3.006,2.9665,2.9981,388500.0
2007-10-12 11:30:00,3.78,3.79,3.76,3.76,209500.0,2.9902,2.9981,2.9744,2.9744,209500.0
2007-10-12 12:00:00,3.76,3.79,3.74,3.77,264000.0,2.9744,2.9981,2.9586,2.9823,264000.0
2007-10-12 12:30:00,3.76,3.76,3.74,3.75,181500.0,2.9744,2.9744,2.9586,2.9665,181500.0
2007-10-12 13:00:00,3.75,3.75,3.72,3.73,279000.0,2.9665,2.9665,2.9428,2.9507,279000.0
2007-10-12 13:30:00,3.73,3.75,3.73,3.75,260500.0,2.9507,2.9665,2.9507,2.9665,260500.0
2007-10-12 14:00:00,3.74,3.75,3.73,3.74,222000.0,2.9586,2.9665,2.9507,2.9586,222000.0
2007-10-12 14:30:00,3.74,3.75,3.74,3.74,256500.0,2.9586,2.9665,2.9586,2.9586,256500.0
2007-10-12 15:00:00,3.74,3.75,3.73,3.74,295000.0,2.9586,2.9665,2.9507,2.9586,295000.0
2007-10-12 15:30:00,3.74,3.76,3.71,3.73,1580500.0,2.9586,2.9744,2.9348,2.9507,1580500.0
2007-10-15 09:30:00,3.72,3.76,3.71,3.71,353500.0,2.9428,2.9744,2.9348,2.9348,353500.0
2007-10-15 10:00:00,3.71,3.78,3.71,3.76,354500.0,2.9348,2.9902,2.9348,2.9744,354500.0
2007-10-15 10:30:00,3.76,3.77,3.72,3.72,226500.0,2.9744,2.9823,2.9428,2.9428,226500.0
2007-10-15 11:00:00,3.72,3.72,3.65,3.67,508000.0,2.9428,2.9428,2.8874,2.9032,508000.0
2007-10-15 11:30:00,3.68,3.7,3.64,3.67,393500.0,2.9111,2.9269,2.8795,2.9032,393500.0
2007-10-15 12:00:00,3.67,3.7,3.67,3.69,205500.0,2.9032,2.9269,2.9032,2.919,205500.0
2007-10-15 12:30:00,3.69,3.7,3.66,3.66,145500.0,2.919,2.9269,2.8953,2.8953,145500.0
2007-10-15 13:00:00,3.66,3.99,3.66,3.98,5036500.0,2.8953,3.1563,2.8953,3.1484,5036500.0
2007-10-15 13:30:00,3.98,4.07,3.93,3.93,4799000.0,3.1484,3.2196,3.1089,3.1089,4799000.0
2007-10-15 14:00:00,3.93,3.94,3.82,3.9,1250000.0,3.1089,3.1168,3.0219,3.0851,1250000.0
2007-10-15 14:30:00,3.9,3.9,3.85,3.86,349000.0,3.0851,3.0851,3.0456,3.0535,349000.0
2007-10-15 15:00:00,3.85,3.89,3.82,3.85,956000.0,3.0456,3.0772,3.0219,3.0456,956000.0
2007-10-15 15:30:00,3.86,3.87,3.81,3.85,1641500.0,3.0535,3.0614,3.0139,3.0456,1641500.0
2007-10-16 09:30:00,3.88,3.88,3.76,3.8,807500.0,3.0693,3.0693,2.9744,3.006,807500.0
2007-10-16 10:00:00,3.8,3.83,3.76,3.78,401500.0,3.006,3.0298,2.9744,2.9902,401500.0
2007-10-16 10:30:00,3.77,3.78,3.74,3.76,380000.0,2.9823,2.9902,2.9586,2.9744,380000.0
2007-10-16 11:00:00,3.76,3.81,3.76,3.79,413500.0,2.9744,3.0139,2.9744,2.9981,413500.0
2007-10-16 11:30:00,3.79,3.91,3.79,3.83,939000.0,2.9981,3.0931,2.9981,3.0298,939000.0
2007-10-16 12:00:00,3.84,3.85,3.82,3.85,210000.0,3.0377,3.0456,3.0219,3.0456,210000.0
2007-10-16 12:30:00,3.86,3.86,3.82,3.84,199000.0,3.0535,3.0535,3.0219,3.0377,199000.0
2007-10-16 13:00:00,3.84,3.85,3.79,3.83,231000.0,3.0377,3.0456,2.9981,3.0298,231000.0
2007-10-16 13:30:00,3.82,3.84,3.82,3.83,124500.0,3.0219,3.0377,3.0219,3.0298,124500.0
2007-10-16 14:00:00,3.83,3.85,3.81,3.82,136500.0,3.0298,3.0456,3.0139,3.0219,136500.0
2007-10-16 14:30:00,3.82,3.82,3.78,3.78,371500.0,3.0219,3.0219,2.9902,2.9902,371500.0
2007-10-16 15:00:00,3.78,3.79,3.77,3.77,202500.0,2.9902,2.9981,2.9823,2.9823,202500.0
2007-10-16 15:30:00,3.77,3.78,3.74,3.76,628500.0,2.9823,2.9902,2.9586,2.9744,628500.0
2007-10-17 09:30:00,3.82,3.87,3.82,3.86,1431500.0,3.0219,3.0614,3.0219,3.0535,1431500.0
2007-10-17 10:00:00,3.86,3.94,3.82,3.94,1258000.0,3.0535,3.1168,3.0219,3.1168,1258000.0
2007-10-17 10:30:00,3.93,3.94,3.89,3.92,741000.0,3.1089,3.1168,3.0772,3.101,741000.0
2007-10-17 11:00:00,3.91,3.92,3.9,3.91,466500.0,3.0931,3.101,3.0851,3.0931,466500.0
2007-10-17 11:30:00,3.91,3.95,3.91,3.94,704000.0,3.0931,3.1247,3.0931,3.1168,704000.0
2007-10-17 12:00:00,3.94,3.97,3.89,3.89,903500.0,3.1168,3.1405,3.0772,3.0772,903500.0
2007-10-17 12:30:00,3.89,3.91,3.87,3.91,696500.0,3.0772,3.0931,3.0614,3.0931,696500.0
2007-10-17 13:00:00,3.9,3.91,3.88,3.89,543500.0,3.0851,3.0931,3.0693,3.0772,543500.0
2007-10-17 13:30:00,3.89,3.94,3.89,3.9,501500.0,3.0772,3.1168,3.0772,3.0851,501500.0
2007-10-17 14:00:00,3.9,3.92,3.89,3.91,441500.0,3.0851,3.101,3.0772,3.0931,441500.0
2007-10-17 14:30:00,3.91,3.94,3.91,3.93,296500.0,3.0931,3.1168,3.0931,3.1089,296500.0
2007-10-17 15:00:00,3.94,4.03,3.94,4.0,1788500.0,3.1168,3.188,3.1168,3.1642,1788500.0
2007-10-17 15:30:00,4.0,4.02,3.96,4.0,1611000.0,3.1642,3.1801,3.1326,3.1642,1611000.0
2007-10-18 09:30:00,3.97,4.05,3.9,4.05,1280500.0,3.1405,3.2038,3.0851,3.2038,1280500.0
2007-10-18 10:00:00,4.05,4.13,4.02,4.11,1435500.0,3.2038,3.2671,3.1801,3.2513,1435500.0
2007-10-18 10:30:00,4.11,4.25,4.1,4.17,3791000.0,3.2513,3.362,3.2434,3.2987,3791000.0
2007-10-18 11:00:00,4.18,4.2,4.14,4.19,906000.0,3.3066,3.3225,3.275,3.3146,906000.0
2007-10-18 11:30:00,4.19,4.23,4.17,4.19,1198000.0,3.3146,3.3462,3.2987,3.3146,1198000.0
2007-10-18 12:00:00,4.19,4.21,4.17,4.19,971000.0,3.3146,3.3304,3.2987,3.3146,971000.0
2007-10-18 12:30:00,4.19,4.19,4.15,4.16,633000.0,3.3146,3.3146,3.2829,3.2908,633000.0
2007-10-18 13:00:00,4.16,4.17,4.16,4.16,453500.0,3.2908,3.2987,3.2908,3.2908,453500.0
2007-10-18 13:30:00,4.16,4.18,4.15,4.18,483000.0,3.2908,3.3066,3.2829,3.3066,483000.0
2007-10-18 14:00:00,4.17,4.19,4.17,4.19,462500.0,3.2987,3.3146,3.2987,3.3146,462500.0
2007-10-18 14:30:00,4.19,4.19,4.13,4.13,541500.0,3.3146,3.3146,3.2671,3.2671,541500.0
2007-10-18 15:00:00,4.13,4.14,4.12,4.13,696500.0,3.2671,3.275,3.2592,3.2671,696500.0
2007-10-18 15:30:00,4.13,4.15,4.09,4.1,1576000.0,3.2671,3.2829,3.2354,3.2434,1576000.0
2007-10-19 09:30:00,4.11,4.15,4.01,4.06,538500.0,3.2513,3.2829,3.1722,3.2117,538500.0
2007-10-19 10:00:00,4.06,4.07,4.0,4.03,578500.0,3.2117,3.2196,3.1642,3.188,578500.0
2007-10-19 10:30:00,4.04,4.05,4.01,4.01,467500.0,3.1959,3.2038,3.1722,3.1722,467500.0
2007-10-19 11:00:00,4.01,4.03,4.01,4.01,325000.0,3.1722,3.188,3.1722,3.1722,325000.0
2007-10-19 11:30:00,4.01,4.01,3.98,4.01,377500.0,3.1722,3.1722,3.1484,3.1722,377500.0
2007-10-19 12:00:00,4.0,4.01,3.98,4.0,290500.0,3.1642,3.1722,3.1484,3.1642,290500.0
2007-10-19 12:30:00,3.99,4.0,3.99,3.99,130500.0,3.1563,3.1642,3.1563,3.1563,130500.0
2007-10-19 13:00:00,3.99,4.0,3.98,3.98,199000.0,3.1563,3.1642,3.1484,3.1484,199000.0
2007-10-19 13:30:00,3.98,4.0,3.98,3.99,168500.0,3.1484,3.1642,3.1484,3.1563,168500.0
2007-10-19 14:00:00,3.99,3.99,3.98,3.99,217000.0,3.1563,3.1563,3.1484,3.1563,217000.0
2007-10-19 14:30:00,3.99,3.99,3.98,3.98,297500.0,3.1563,3.1563,3.1484,3.1484,297500.0
2007-10-19 15:00:00,3.98,3.99,3.96,3.97,263000.0,3.1484,3.1563,3.1326,3.1405,263000.0
2007-10-19 15:30:00,3.97,4.0,3.94,3.98,1240500.0,3.1405,3.1642,3.1168,3.1484,1240500.0
2007-10-22 09:30:00,3.9,4.1,3.86,4.03,1234500.0,3.0851,3.2434,3.0535,3.188,1234500.0
2007-10-22 10:00:00,4.05,4.06,3.95,4.03,583500.0,3.2038,3.2117,3.1247,3.188,583500.0
2007-10-22 10:30:00,4.02,4.04,3.95,3.98,617500.0,3.1801,3.1959,3.1247,3.1484,617500.0
2007-10-22 11:00:00,3.98,4.02,3.96,4.01,389000.0,3.1484,3.1801,3.1326,3.1722,389000.0
2007-10-22 11:30:00,4.01,4.03,4.0,4.02,253500.0,3.1722,3.188,3.1642,3.1801,253500.0
2007-10-22 12:00:00,4.01,4.02,3.94,3.96,250000.0,3.1722,3.1801,3.1168,3.1326,250000.0
2007-10-22 12:30:00,3.96,4.02,3.94,3.98,228000.0,3.1326,3.1801,3.1168,3.1484,228000.0
2007-10-22 13:00:00,3.99,4.02,3.97,3.98,128000.0,3.1563,3.1801,3.1405,3.1484,128000.0
2007-10-22 13:30:00,3.99,3.99,3.96,3.96,176000.0,3.1563,3.1563,3.1326,3.1326,176000.0
2007-10-22 14:00:00,3.96,4.01,3.95,3.98,255000.0,3.1326,3.1722,3.1247,3.1484,255000.0
2007-10-22 14:30:00,3.98,3.99,3.94,3.95,209000.0,3.1484,3.1563,3.1168,3.1247,209000.0
2007-10-22 15:00:00,3.95,3.97,3.95,3.96,191500.0,3.1247,3.1405,3.1247,3.1326,191500.0
2007-10-22 15:30:00,3.96,3.99,3.95,3.98,391000.0,3.1326,3.1563,3.1247,3.1484,391000.0
2007-10-23 09:30:00,4.02,4.06,4.0,4.05,399000.0,3.1801,3.2117,3.1642,3.2038,399000.0
2007-10-23 10:00:00,4.05,4.1,4.02,4.05,389500.0,3.2038,3.2434,3.1801,3.2038,389500.0
2007-10-23 10:30:00,4.05,4.08,4.04,4.07,394000.0,3.2038,3.2275,3.1959,3.2196,394000.0
2007-10-23 11:00:00,4.07,4.08,4.0,4.02,1092000.0,3.2196,3.2275,3.1642,3.1801,1092000.0
2007-10-23 11:30:00,4.03,4.03,4.0,4.0,208000.0,3.188,3.188,3.1642,3.1642,208000.0
2007-10-23 12:00:00,4.0,4.03,3.99,4.01,116500.0,3.1642,3.188,3.1563,3.1722,116500.0
2007-10-23 12:30:00,4.01,4.02,4.0,4.01,133000.0,3.1722,3.1801,3.1642,3.1722,133000.0
2007-10-23 13:00:00,4.01,4.03,4.0,4.02,203500.0,3.1722,3.188,3.1642,3.1801,203500.0
2007-10-23 13:30:00,4.02,4.02,4.0,4.01,86500.0,3.1801,3.1801,3.1642,3.1722,86500.0
2007-10-23 14:00:00,4.01,4.03,4.0,4.03,235500.0,3.1722,3.188,3.1642,3.188,235500.0
2007-10-23 14:30:00,4.03,4.05,4.02,4.03,155000.0,3.188,3.2038,3.1801,3.188,155000.0
2007-10-23 15:00:00,4.03,4.04,4.01,4.03,141000.0,3.188,3.1959,3.1722,3.188,141000.0
2007-10-23 15:30:00,4.03,4.05,4.0,4.02,620500.0,3.188,3.2038,3.1642,3.1801,620500.0
2007-10-24 09:30:00,3.97,4.02,3.97,3.99,287500.0,3.1405,3.1801,3.1405,3.1563,287500.0
2007-10-24 10:00:00,3.98,3.98,3.91,3.95,411500.0,3.1484,3.1484,3.0931,3.1247,411500.0
2007-10-24 10:30:00,3.94,3.95,3.76,3.79,874500.0,3.1168,3.1247,2.9744,2.9981,874500.0
2007-10-24 11:00:00,3.79,3.89,3.79,3.89,628000.0,2.9981,3.0772,2.9981,3.0772,628000.0
2007-10-24 11:30:00,3.89,3.89,3.84,3.86,246000.0,3.0772,3.0772,3.0377,3.0535,246000.0
2007-10-24 12:00:00,3.86,3.88,3.82,3.82,319000.0,3.0535,3.0693,3.0219,3.0219,319000.0
2007-10-24 12:30:00,3.83,3.86,3.82,3.84,360000.0,3.0298,3.0535,3.0219,3.0377,360000.0
2007-10-24 13:00:00,3.84,3.85,3.83,3.84,338000.0,3.0377,3.0456,3.0298,3.0377,338000.0
2007-10-24 13:30:00,3.85,3.88,3.84,3.86,209000.0,3.0456,3.0693,3.0377,3.0535,209000.0
2007-10-24 14:00:00,3.85,3.88,3.85,3.88,409500.0,3.0456,3.0693,3.0456,3.0693,409500.0
2007-10-24 14:30:00,3.88,3.91,3.87,3.91,619500.0,3.0693,3.0931,3.0614,3.0931,619500.0
2007-10-24 15:00:00,3.92,3.96,3.9,3.96,450500.0,3.101,3.1326,3.0851,3.1326,450500.0
2007-10-24 15:30:00,3.96,4.0,3.94,3.97,1033000.0,3.1326,3.1642,3.1168,3.1405,1033000.0
2007-10-25 09:30:00,4.0,4.06,3.96,3.96,471500.0,3.1642,3.2117,3.1326,3.1326,471500.0
2007-10-25 10:00:00,3.97,4.04,3.97,3.98,295000.0,3.1405,3.1959,3.1405,3.1484,295000.0
2007-10-25 10:30:00,3.98,4.0,3.97,3.98,102500.0,3.1484,3.1642,3.1405,3.1484,102500.0
2007-10-25 11:00:00,3.99,3.99,3.92,3.96,263000.0,3.1563,3.1563,3.101,3.1326,263000.0
2007-10-25 11:30:00,3.95,3.97,3.91,3.91,134500.0,3.1247,3.1405,3.0931,3.0931,134500.0
2007-10-25 12:00:00,3.92,3.93,3.9,3.93,186500.0,3.101,3.1089,3.0851,3.1089,186500.0
2007-10-25 12:30:00,3.93,3.93,3.91,3.92,161000.0,3.1089,3.1089,3.0931,3.101,161000.0
2007-10-25 13:00:00,3.91,3.92,3.88,3.89,176000.0,3.0931,3.101,3.0693,3.0772,176000.0
2007-10-25 13:30:00,3.89,3.92,3.89,3.91,72000.0,3.0772,3.101,3.0772,3.0931,72000.0
2007-10-25 14:00:00,3.91,3.93,3.88,3.93,143500.0,3.0931,3.1089,3.0693,3.1089,143500.0
2007-10-25 14:30:00,3.92,3.93,3.89,3.93,86000.0,3.101,3.1089,3.0772,3.1089,86000.0
2007-10-25 15:00:00,3.92,3.95,3.91,3.93,248000.0,3.101,3.1247,3.0931,3.1089,248000.0
2007-10-25 15:30:00,3.93,3.94,3.91,3.92,288500.0,3.1089,3.1168,3.0931,3.101,288500.0
2007-10-26 09:30:00,3.95,4.02,3.93,3.95,410000.0,3.1247,3.1801,3.1089,3.1247,410000.0
2007-10-26 10:00:00,3.95,3.97,3.94,3.97,209000.0,3.1247,3.1405,3.1168,3.1405,209000.0
2007-10-26 10:30:00,3.97,3.97,3.96,3.96,237500.0,3.1405,3.1405,3.1326,3.1326,237500.0
2007-10-26 11:00:00,3.96,3.98,3.94,3.95,203500.0,3.1326,3.1484,3.1168,3.1247,203500.0
2007-10-26 11:30:00,3.95,3.96,3.93,3.94,110500.0,3.1247,3.1326,3.1089,3.1168,110500.0
2007-10-26 12:00:00,3.94,3.98,3.93,3.96,257500.0,3.1168,3.1484,3.1089,3.1326,257500.0
2007-10-26 12:30:00,3.96,3.99,3.95,3.99,272500.0,3.1326,3.1563,3.1247,3.1563,272500.0
2007-10-26 13:00:00,3.99,4.0,3.98,3.99,210500.0,3.1563,3.1642,3.1484,3.1563,210500.0
2007-10-26 13:30:00,3.99,4.0,3.97,3.98,279000.0,3.1563,3.1642,3.1405,3.1484,279000.0
2007-10-26 14:00:00,3.98,4.02,3.98,3.99,237500.0,3.1484,3.1801,3.1484,3.1563,237500.0
2007-10-26 14:30:00,4.0,4.01,3.99,4.0,233000.0,3.1642,3.1722,3.1563,3.1642,233000.0
2007-10-26 15:00:00,4.0,4.01,3.98,4.0,379000.0,3.1642,3.1722,3.1484,3.1642,379000.0
2007-10-26 15:30:00,4.0,4.01,3.97,3.99,754500.0,3.1642,3.1722,3.1405,3.1563,754500.0
2007-10-29 09:30:00,4.08,4.17,4.03,4.15,1120000.0,3.2275,3.2987,3.188,3.2829,1120000.0
2007-10-29 10:00:00,4.14,4.19,4.13,4.18,1013000.0,3.275,3.3146,3.2671,3.3066,1013000.0
2007-10-29 10:30:00,4.18,4.29,4.18,4.28,1893500.0,3.3066,3.3937,3.3066,3.3857,1893500.0
2007-10-29 11:00:00,4.27,4.3,4.21,4.22,1158000.0,3.3778,3.4016,3.3304,3.3383,1158000.0
2007-10-29 11:30:00,4.22,4.24,4.21,4.22,443500.0,3.3383,3.3541,3.3304,3.3383,443500.0
2007-10-29 12:00:00,4.22,4.25,4.2,4.21,603000.0,3.3383,3.362,3.3225,3.3304,603000.0
2007-10-29 12:30:00,4.21,4.22,4.17,4.21,589000.0,3.3304,3.3383,3.2987,3.3304,589000.0
2007-10-29 13:00:00,4.21,4.21,4.18,4.19,414500.0,3.3304,3.3304,3.3066,3.3146,414500.0
2007-10-29 13:30:00,4.19,4.22,4.17,4.2,274500.0,3.3146,3.3383,3.2987,3.3225,274500.0
2007-10-29 14:00:00,4.2,4.2,4.14,4.16,623000.0,3.3225,3.3225,3.275,3.2908,623000.0
2007-10-29 14:30:00,4.16,4.17,4.13,4.14,343500.0,3.2908,3.2987,3.2671,3.275,343500.0
2007-10-29 15:00:00,4.14,4.16,4.13,4.14,669000.0,3.275,3.2908,3.2671,3.275,669000.0
2007-10-29 15:30:00,4.14,4.16,4.1,4.13,1552500.0,3.275,3.2908,3.2434,3.2671,1552500.0
2007-10-30 09:30:00,4.22,4.24,4.14,4.15,1509000.0,3.3383,3.3541,3.275,3.2829,1509000.0
2007-10-30 10:00:00,4.15,4.18,4.1,4.16,819000.0,3.2829,3.3066,3.2434,3.2908,819000.0
2007-10-30 10:30:00,4.15,4.19,4.12,4.14,634500.0,3.2829,3.3146,3.2592,3.275,634500.0
2007-10-30 11:00:00,4.14,4.14,4.11,4.11,358000.0,3.275,3.275,3.2513,3.2513,358000.0
2007-10-30 11:30:00,4.11,4.11,4.06,4.09,608000.0,3.2513,3.2513,3.2117,3.2354,608000.0
2007-10-30 12:00:00,4.09,4.1,4.06,4.08,416000.0,3.2354,3.2434,3.2117,3.2275,416000.0
2007-10-30 12:30:00,4.08,4.08,4.05,4.06,480000.0,3.2275,3.2275,3.2038,3.2117,480000.0
2007-10-30 13:00:00,4.06,4.09,4.06,4.08,387500.0,3.2117,3.2354,3.2117,3.2275,387500.0
2007-10-30 13:30:00,4.07,4.12,4.07,4.08,312000.0,3.2196,3.2592,3.2196,3.2275,312000.0
2007-10-30 14:00:00,4.08,4.1,4.08,4.09,171000.0,3.2275,3.2434,3.2275,3.2354,171000.0
2007-10-30 14:30:00,4.08,4.09,4.04,4.05,791500.0,3.2275,3.2354,3.1959,3.2038,791500.0
2007-10-30 15:00:00,4.05,4.06,4.01,4.01,668000.0,3.2038,3.2117,3.1722,3.1722,668000.0
2007-10-30 15:30:00,4.01,4.06,4.0,4.04,1071500.0,3.1722,3.2117,3.1642,3.1959,1071500.0
2007-10-31 09:30:00,4.07,4.17,4.06,4.13,640000.0,3.2196,3.2987,3.2117,3.2671,640000.0
2007-10-31 10:00:00,4.13,4.16,4.1,4.13,472500.0,3.2671,3.2908,3.2434,3.2671,472500.0
2007-10-31 10:30:00,4.13,4.17,4.12,4.13,437500.0,3.2671,3.2987,3.2592,3.2671,437500.0
2007-10-31 11:00:00,4.13,4.13,4.08,4.09,296000.0,3.2671,3.2671,3.2275,3.2354,296000.0
2007-10-31 11:30:00,4.1,4.14,4.1,4.12,256000.0,3.2434,3.275,3.2434,3.2592,256000.0
2007-10-31 12:00:00,4.11,4.17,4.11,4.14,363500.0,3.2513,3.2987,3.2513,3.275,363500.0
2007-10-31 12:30:00,4.14,4.14,4.12,4.14,205500.0,3.275,3.275,3.2592,3.275,205500.0
2007-10-31 13:00:00,4.13,4.19,4.13,4.17,337500.0,3.2671,3.3146,3.2671,3.2987,337500.0
2007-10-31 13:30:00,4.17,4.17,4.12,4.15,586500.0,3.2987,3.2987,3.2592,3.2829,586500.0
2007-10-31 14:00:00,4.15,4.16,4.09,4.13,501500.0,3.2829,3.2908,3.2354,3.2671,501500.0
2007-10-31 14:30:00,4.12,4.19,4.12,4.19,513500.0,3.2592,3.3146,3.2592,3.3146,513500.0
2007-10-31 15:00:00,4.19,4.2,4.15,4.17,532500.0,3.3146,3.3225,3.2829,3.2987,532500.0
2007-10-31 15:30:00,4.17,4.18,4.14,4.16,831500.0,3.2987,3.3066,3.275,3.2908,831500.0
2007-11-01 09:30:00,4.14,4.14,4.05,4.12,732500.0,3.275,3.275,3.2038,3.2592,732500.0
2007-11-01 10:00:00,4.12,4.18,4.11,4.14,345000.0,3.2592,3.3066,3.2513,3.275,345000.0
2007-11-01 10:30:00,4.14,4.28,4.14,4.28,1154000.0,3.275,3.3857,3.275,3.3857,1154000.0
2007-11-01 11:00:00,4.28,4.28,4.22,4.27,545000.0,3.3857,3.3857,3.3383,3.3778,545000.0
2007-11-01 11:30:00,4.27,4.46,4.27,4.45,3645000.0,3.3778,3.5281,3.3778,3.5202,3645000.0
2007-11-01 12:00:00,4.45,4.5,4.42,4.48,1338500.0,3.5202,3.5598,3.4965,3.544,1338500.0
2007-11-01 12:30:00,4.48,4.49,4.44,4.47,1140000.0,3.544,3.5519,3.5123,3.536,1140000.0
2007-11-01 13:00:00,4.47,4.47,4.42,4.43,1053000.0,3.536,3.536,3.4965,3.5044,1053000.0
2007-11-01 13:30:00,4.43,4.45,4.4,4.4,822000.0,3.5044,3.5202,3.4807,3.4807,822000.0
2007-11-01 14:00:00,4.4,4.46,4.4,4.45,522000.0,3.4807,3.5281,3.4807,3.5202,522000.0
2007-11-01 14:30:00,4.45,4.53,4.45,4.51,1565500.0,3.5202,3.5835,3.5202,3.5677,1565500.0
2007-11-01 15:00:00,4.51,4.58,4.46,4.52,1887000.0,3.5677,3.6231,3.5281,3.5756,1887000.0
2007-11-01 15:30:00,4.52,4.55,4.44,4.5,2670500.0,3.5756,3.5993,3.5123,3.5598,2670500.0
2007-11-02 09:30:00,4.63,4.63,4.45,4.51,2548000.0,3.6626,3.6626,3.5202,3.5677,2548000.0
2007-11-02 10:00:00,4.52,4.52,4.49,4.52,1912000.0,3.5756,3.5756,3.5519,3.5756,1912000.0
2007-11-02 10:30:00,4.52,4.61,4.52,4.58,911500.0,3.5756,3.6468,3.5756,3.6231,911500.0
2007-11-02 11:00:00,4.59,4.61,4.56,4.56,712000.0,3.631,3.6468,3.6072,3.6072,712000.0
2007-11-02 11:30:00,4.56,4.59,4.56,4.59,569000.0,3.6072,3.631,3.6072,3.631,569000.0
2007-11-02 12:00:00,4.58,4.59,4.58,4.59,316000.0,3.6231,3.631,3.6231,3.631,316000.0
2007-11-02 12:30:00,4.59,4.6,4.58,4.58,460000.0,3.631,3.6389,3.6231,3.6231,460000.0
2007-11-02 13:00:00,4.58,4.63,4.58,4.61,580500.0,3.6231,3.6626,3.6231,3.6468,580500.0
2007-11-02 13:30:00,4.6,4.62,4.59,4.61,487000.0,3.6389,3.6547,3.631,3.6468,487000.0
2007-11-02 14:00:00,4.6,4.61,4.59,4.61,577000.0,3.6389,3.6468,3.631,3.6468,577000.0
2007-11-02 14:30:00,4.61,4.61,4.57,4.57,631500.0,3.6468,3.6468,3.6152,3.6152,631500.0
2007-11-02 15:00:00,4.57,4.62,4.55,4.62,980500.0,3.6152,3.6547,3.5993,3.6547,980500.0
2007-11-02 15:30:00,4.62,4.64,4.58,4.58,1906000.0,3.6547,3.6705,3.6231,3.6231,1906000.0
2007-11-05 09:30:00,4.53,4.72,4.48,4.72,2055500.0,3.5835,3.7338,3.544,3.7338,2055500.0
2007-11-05 10:00:00,4.72,4.76,4.68,4.68,1593000.0,3.7338,3.7655,3.7022,3.7022,1593000.0
2007-11-05 10:30:00,4.68,4.8,4.68,4.77,1650500.0,3.7022,3.7971,3.7022,3.7734,1650500.0
2007-11-05 11:00:00,4.76,4.77,4.74,4.75,965500.0,3.7655,3.7734,3.7496,3.7575,965500.0
2007-11-05 11:30:00,4.75,4.77,4.73,4.74,893000.0,3.7575,3.7734,3.7417,3.7496,893000.0
2007-11-05 12:00:00,4.74,4.76,4.74,4.74,597000.0,3.7496,3.7655,3.7496,3.7496,597000.0
2007-11-05 12:30:00,4.74,4.76,4.74,4.75,468500.0,3.7496,3.7655,3.7496,3.7575,468500.0
2007-11-05 13:00:00,4.74,4.78,4.74,4.75,618500.0,3.7496,3.7813,3.7496,3.7575,618500.0
2007-11-05 13:30:00,4.75,4.75,4.63,4.64,1073500.0,3.7575,3.7575,3.6626,3.6705,1073500.0
2007-11-05 14:00:00,4.64,4.72,4.6,4.61,1525000.0,3.6705,3.7338,3.6389,3.6468,1525000.0
2007-11-05 14:30:00,4.61,4.62,4.6,4.62,1845500.0,3.6468,3.6547,3.6389,3.6547,1845500.0
2007-11-05 15:00:00,4.62,4.69,4.61,4.67,1386000.0,3.6547,3.7101,3.6468,3.6943,1386000.0
2007-11-05 15:30:00,4.67,4.67,4.61,4.63,1741000.0,3.6943,3.6943,3.6468,3.6626,1741000.0
2007-11-06 09:30:00,4.67,4.7,4.53,4.55,1787000.0,3.6943,3.718,3.5835,3.5993,1787000.0
2007-11-06 10:00:00,4.55,4.59,4.55,4.58,906000.0,3.5993,3.631,3.5993,3.6231,906000.0
2007-11-06 10:30:00,4.58,4.6,4.4,4.48,1743000.0,3.6231,3.6389,3.4807,3.544,1743000.0
2007-11-06 11:00:00,4.48,4.53,4.48,4.52,641500.0,3.544,3.5835,3.544,3.5756,641500.0
2007-11-06 11:30:00,4.52,4.54,4.5,4.54,523500.0,3.5756,3.5914,3.5598,3.5914,523500.0
2007-11-06 12:00:00,4.53,4.55,4.53,4.53,361500.0,3.5835,3.5993,3.5835,3.5835,361500.0
2007-11-06 12:30:00,4.53,4.54,4.52,4.52,225000.0,3.5835,3.5914,3.5756,3.5756,225000.0
2007-11-06 13:00:00,4.52,4.58,4.5,4.51,530000.0,3.5756,3.6231,3.5598,3.5677,530000.0
2007-11-06 13:30:00,4.51,4.55,4.5,4.52,400500.0,3.5677,3.5993,3.5598,3.5756,400500.0
2007-11-06 14:00:00,4.52,4.52,4.47,4.5,389000.0,3.5756,3.5756,3.536,3.5598,389000.0
2007-11-06 14:30:00,4.5,4.51,4.46,4.5,366500.0,3.5598,3.5677,3.5281,3.5598,366500.0
2007-11-06 15:00:00,4.5,4.54,4.5,4.52,538500.0,3.5598,3.5914,3.5598,3.5756,538500.0
2007-11-06 15:30:00,4.52,4.58,4.5,4.58,1184000.0,3.5756,3.6231,3.5598,3.6231,1184000.0
2007-11-07 09:30:00,4.42,4.5,4.37,4.49,848500.0,3.4965,3.5598,3.4569,3.5519,848500.0
2007-11-07 10:00:00,4.49,4.57,4.49,4.54,925500.0,3.5519,3.6152,3.5519,3.5914,925500.0
2007-11-07 10:30:00,4.54,4.54,4.46,4.53,553500.0,3.5914,3.5914,3.5281,3.5835,553500.0
2007-11-07 11:00:00,4.53,4.53,4.48,4.51,315000.0,3.5835,3.5835,3.544,3.5677,315000.0
2007-11-07 11:30:00,4.5,4.51,4.44,4.46,451500.0,3.5598,3.5677,3.5123,3.5281,451500.0
2007-11-07 12:00:00,4.45,4.47,4.43,4.47,284000.0,3.5202,3.536,3.5044,3.536,284000.0
2007-11-07 12:30:00,4.47,4.47,4.43,4.45,273500.0,3.536,3.536,3.5044,3.5202,273500.0
2007-11-07 13:00:00,4.45,4.51,4.45,4.5,558000.0,3.5202,3.5677,3.5202,3.5598,558000.0
2007-11-07 13:30:00,4.5,4.54,4.49,4.5,587000.0,3.5598,3.5914,3.5519,3.5598,587000.0
2007-11-07 14:00:00,4.5,4.51,4.48,4.49,689000.0,3.5598,3.5677,3.544,3.5519,689000.0
2007-11-07 14:30:00,4.49,4.51,4.47,4.48,707000.0,3.5519,3.5677,3.536,3.544,707000.0
2007-11-07 15:00:00,4.48,4.51,4.46,4.46,729000.0,3.544,3.5677,3.5281,3.5281,729000.0
2007-11-07 15:30:00,4.46,4.52,4.4,4.45,1640000.0,3.5281,3.5756,3.4807,3.5202,1640000.0
2007-11-08 09:30:00,4.03,4.13,3.9,4.0,6640000.0,3.188,3.2671,3.0851,3.1642,6640000.0
2007-11-08 10:00:00,4.0,4.02,3.9,3.91,3281500.0,3.1642,3.1801,3.0851,3.0931,3281500.0
2007-11-08 10:30:00,3.91,3.91,3.77,3.78,5880000.0,3.0931,3.0931,2.9823,2.9902,5880000.0
2007-11-08 11:00:00,3.77,3.86,3.75,3.86,2298500.0,2.9823,3.0535,2.9665,3.0535,2298500.0
2007-11-08 11:30:00,3.85,3.89,3.8,3.8,4036500.0,3.0456,3.0772,3.006,3.006,4036500.0
2007-11-08 12:00:00,3.8,3.81,3.76,3.8,1009500.0,3.006,3.0139,2.9744,3.006,1009500.0
2007-11-08 12:30:00,3.8,3.83,3.73,3.78,3833500.0,3.006,3.0298,2.9507,2.9902,3833500.0
2007-11-08 13:00:00,3.78,3.8,3.76,3.78,4319000.0,2.9902,3.006,2.9744,2.9902,4319000.0
2007-11-08 13:30:00,3.78,3.8,3.78,3.79,944500.0,2.9902,3.006,2.9902,2.9981,944500.0
2007-11-08 14:00:00,3.79,3.83,3.78,3.78,1187500.0,2.9981,3.0298,2.9902,2.9902,1187500.0
2007-11-08 14:30:00,3.78,3.8,3.75,3.8,936500.0,2.9902,3.006,2.9665,3.006,936500.0
2007-11-08 15:00:00,3.8,3.84,3.78,3.81,1176000.0,3.006,3.0377,2.9902,3.0139,1176000.0
2007-11-08 15:30:00,3.81,3.9,3.8,3.88,2940500.0,3.0139,3.0851,3.006,3.0693,2940500.0
2007-11-09 09:30:00,3.8,3.85,3.76,3.84,905000.0,3.006,3.0456,2.9744,3.0377,905000.0
2007-11-09 10:00:00,3.84,3.85,3.81,3.82,578500.0,3.0377,3.0456,3.0139,3.0219,578500.0
2007-11-09 10:30:00,3.83,3.83,3.78,3.79,440000.0,3.0298,3.0298,2.9902,2.9981,440000.0
2007-11-09 11:00:00,3.8,3.84,3.79,3.8,308000.0,3.006,3.0377,2.9981,3.006,308000.0
2007-11-09 11:30:00,3.81,3.81,3.78,3.8,249500.0,3.0139,3.0139,2.9902,3.006,249500.0
2007-11-09 12:00:00,3.8,3.82,3.79,3.82,114500.0,3.006,3.0219,2.9981,3.0219,114500.0
2007-11-09 12:30:00,3.82,3.86,3.81,3.84,665000.0,3.0219,3.0535,3.0139,3.0377,665000.0
2007-11-09 13:00:00,3.84,3.84,3.81,3.81,418000.0,3.0377,3.0377,3.0139,3.0139,418000.0
2007-11-09 13:30:00,3.81,3.84,3.81,3.81,564000.0,3.0139,3.0377,3.0139,3.0139,564000.0
2007-11-09 14:00:00,3.8,3.87,3.8,3.87,221500.0,3.006,3.0614,3.006,3.0614,221500.0
2007-11-09 14:30:00,3.87,3.88,3.84,3.85,209500.0,3.0614,3.0693,3.0377,3.0456,209500.0
2007-11-09 15:00:00,3.84,3.87,3.84,3.85,539500.0,3.0377,3.0614,3.0377,3.0456,539500.0
2007-11-09 15:30:00,3.85,3.85,3.81,3.83,1140000.0,3.0456,3.0456,3.0139,3.0298,1140000.0
2007-11-12 09:30:00,3.76,3.88,3.75,3.83,728500.0,2.9744,3.0693,2.9665,3.0298,728500.0
2007-11-12 10:00:00,3.84,3.84,3.76,3.79,1017500.0,3.0377,3.0377,2.9744,2.9981,1017500.0
2007-11-12 10:30:00,3.79,3.82,3.79,3.81,746000.0,2.9981,3.0219,2.9981,3.0139,746000.0
2007-11-12 11:00:00,3.81,3.81,3.78,3.78,342500.0,3.0139,3.0139,2.9902,2.9902,342500.0
2007-11-12 11:30:00,3.78,3.8,3.74,3.75,754500.0,2.9902,3.006,2.9586,2.9665,754500.0
2007-11-12 12:00:00,3.74,3.81,3.74,3.8,293000.0,2.9586,3.0139,2.9586,3.006,293000.0
2007-11-12 12:30:00,3.8,3.81,3.74,3.75,312500.0,3.006,3.0139,2.9586,2.9665,312500.0
2007-11-12 13:00:00,3.75,3.78,3.73,3.77,702500.0,2.9665,2.9902,2.9507,2.9823,702500.0
2007-11-12 13:30:00,3.77,3.77,3.73,3.74,217000.0,2.9823,2.9823,2.9507,2.9586,217000.0
2007-11-12 14:00:00,3.74,3.77,3.74,3.74,403500.0,2.9586,2.9823,2.9586,2.9586,403500.0
2007-11-12 14:30:00,3.74,3.79,3.74,3.77,517000.0,2.9586,2.9981,2.9586,2.9823,517000.0
2007-11-12 15:00:00,3.77,3.78,3.74,3.75,393000.0,2.9823,2.9902,2.9586,2.9665,393000.0
2007-11-12 15:30:00,3.75,3.8,3.75,3.79,1307500.0,2.9665,3.006,2.9665,2.9981,1307500.0
2007-11-13 09:30:00,3.84,3.86,3.75,3.81,573000.0,3.0377,3.0535,2.9665,3.0139,573000.0
2007-11-13 10:00:00,3.82,3.86,3.81,3.85,557000.0,3.0219,3.0535,3.0139,3.0456,557000.0
2007-11-13 10:30:00,3.85,3.87,3.8,3.82,301000.0,3.0456,3.0614,3.006,3.0219,301000.0
2007-11-13 11:00:00,3.82,3.84,3.81,3.83,131500.0,3.0219,3.0377,3.0139,3.0298,131500.0
2007-11-13 11:30:00,3.83,3.85,3.81,3.83,127000.0,3.0298,3.0456,3.0139,3.0298,127000.0
2007-11-13 12:00:00,3.83,3.85,3.82,3.83,103500.0,3.0298,3.0456,3.0219,3.0298,103500.0
2007-11-13 12:30:00,3.83,3.85,3.81,3.82,80000.0,3.0298,3.0456,3.0139,3.0219,80000.0
2007-11-13 13:00:00,3.82,3.83,3.81,3.83,73500.0,3.0219,3.0298,3.0139,3.0298,73500.0
2007-11-13 13:30:00,3.84,3.88,3.84,3.86,347500.0,3.0377,3.0693,3.0377,3.0535,347500.0
2007-11-13 14:00:00,3.86,3.88,3.85,3.88,306000.0,3.0535,3.0693,3.0456,3.0693,306000.0
2007-11-13 14:30:00,3.87,3.92,3.86,3.9,295500.0,3.0614,3.101,3.0535,3.0851,295500.0
2007-11-13 15:00:00,3.89,3.9,3.82,3.83,656500.0,3.0772,3.0851,3.0219,3.0298,656500.0
2007-11-13 15:30:00,3.83,3.87,3.82,3.84,982500.0,3.0298,3.0614,3.0219,3.0377,982500.0
2007-11-14 09:30:00,3.84,3.9,3.84,3.85,268000.0,3.0377,3.0851,3.0377,3.0456,268000.0
2007-11-14 10:00:00,3.85,3.87,3.82,3.84,300500.0,3.0456,3.0614,3.0219,3.0377,300500.0
2007-11-14 10:30:00,3.85,3.85,3.82,3.84,112000.0,3.0456,3.0456,3.0219,3.0377,112000.0
2007-11-14 11:00:00,3.84,3.86,3.81,3.85,212500.0,3.0377,3.0535,3.0139,3.0456,212500.0
2007-11-14 11:30:00,3.86,3.89,3.85,3.89,170000.0,3.0535,3.0772,3.0456,3.0772,170000.0
2007-11-14 12:00:00,3.88,3.9,3.86,3.9,125500.0,3.0693,3.0851,3.0535,3.0851,125500.0
2007-11-14 12:30:00,3.9,3.91,3.88,3.88,828000.0,3.0851,3.0931,3.0693,3.0693,828000.0
2007-11-14 13:00:00,3.87,3.91,3.87,3.9,57500.0,3.0614,3.0931,3.0614,3.0851,57500.0
2007-11-14 13:30:00,3.89,3.89,3.84,3.84,165000.0,3.0772,3.0772,3.0377,3.0377,165000.0
2007-11-14 14:00:00,3.85,3.86,3.81,3.84,262000.0,3.0456,3.0535,3.0139,3.0377,262000.0
2007-11-14 14:30:00,3.84,3.85,3.82,3.82,136500.0,3.0377,3.0456,3.0219,3.0219,136500.0
2007-11-14 15:00:00,3.82,3.84,3.81,3.84,184000.0,3.0219,3.0377,3.0139,3.0377,184000.0
2007-11-14 15:30:00,3.84,3.9,3.82,3.86,808500.0,3.0377,3.0851,3.0219,3.0535,808500.0
2007-11-15 09:30:00,3.8,3.86,3.8,3.8,197000.0,3.006,3.0535,3.006,3.006,197000.0
2007-11-15 10:00:00,3.81,3.85,3.77,3.82,219000.0,3.0139,3.0456,2.9823,3.0219,219000.0
2007-11-15 10:30:00,3.81,3.84,3.8,3.83,100500.0,3.0139,3.0377,3.006,3.0298,100500.0
2007-11-15 11:00:00,3.83,3.85,3.82,3.82,53500.0,3.0298,3.0456,3.0219,3.0219,53500.0
2007-11-15 11:30:00,3.81,3.81,3.8,3.81,65000.0,3.0139,3.0139,3.006,3.0139,65000.0
2007-11-15 12:00:00,3.81,3.82,3.78,3.78,102000.0,3.0139,3.0219,2.9902,2.9902,102000.0
2007-11-15 12:30:00,3.78,3.79,3.78,3.78,223500.0,2.9902,2.9981,2.9902,2.9902,223500.0
2007-11-15 13:00:00,3.78,3.79,3.76,3.78,245500.0,2.9902,2.9981,2.9744,2.9902,245500.0
2007-11-15 13:30:00,3.78,3.79,3.76,3.76,249000.0,2.9902,2.9981,2.9744,2.9744,249000.0
2007-11-15 14:00:00,3.76,3.77,3.74,3.76,196000.0,2.9744,2.9823,2.9586,2.9744,196000.0
2007-11-15 14:30:00,3.76,3.78,3.75,3.75,186000.0,2.9744,2.9902,2.9665,2.9665,186000.0
2007-11-15 15:00:00,3.75,3.79,3.75,3.77,192500.0,2.9665,2.9981,2.9665,2.9823,192500.0
2007-11-15 15:30:00,3.76,3.82,3.76,3.8,687000.0,2.9744,3.0219,2.9744,3.006,687000.0
2007-11-16 09:30:00,3.81,3.82,3.76,3.77,251000.0,3.0139,3.0219,2.9744,2.9823,251000.0
2007-11-16 10:00:00,3.77,3.77,3.71,3.72,160000.0,2.9823,2.9823,2.9348,2.9428,160000.0
2007-11-16 10:30:00,3.72,3.76,3.72,3.76,132500.0,2.9428,2.9744,2.9428,2.9744,132500.0
2007-11-16 11:00:00,3.76,3.8,3.74,3.75,211500.0,2.9744,3.006,2.9586,2.9665,211500.0
2007-11-16 11:30:00,3.75,3.82,3.74,3.81,253500.0,2.9665,3.0219,2.9586,3.0139,253500.0
2007-11-16 12:00:00,3.81,3.84,3.81,3.83,329500.0,3.0139,3.0377,3.0139,3.0298,329500.0
2007-11-16 12:30:00,3.83,3.83,3.81,3.82,186000.0,3.0298,3.0298,3.0139,3.0219,186000.0
2007-11-16 13:00:00,3.81,3.83,3.81,3.82,107000.0,3.0139,3.0298,3.0139,3.0219,107000.0
2007-11-16 13:30:00,3.82,3.83,3.81,3.81,141000.0,3.0219,3.0298,3.0139,3.0139,141000.0
2007-11-16 14:00:00,3.81,3.84,3.81,3.84,336500.0,3.0139,3.0377,3.0139,3.0377,336500.0
2007-11-16 14:30:00,3.84,3.85,3.8,3.84,253500.0,3.0377,3.0456,3.006,3.0377,253500.0
2007-11-16 15:00:00,3.84,3.85,3.8,3.81,211000.0,3.0377,3.0456,3.006,3.0139,211000.0
2007-11-16 15:30:00,3.81,3.84,3.78,3.8,325000.0,3.0139,3.0377,2.9902,3.006,325000.0
2007-11-19 09:30:00,3.8,3.8,3.74,3.76,163500.0,3.006,3.006,2.9586,2.9744,163500.0
2007-11-19 10:00:00,3.76,3.78,3.76,3.77,158500.0,2.9744,2.9902,2.9744,2.9823,158500.0
2007-11-19 10:30:00,3.76,3.76,3.73,3.74,188500.0,2.9744,2.9744,2.9507,2.9586,188500.0
2007-11-19 11:00:00,3.73,3.75,3.71,3.72,126000.0,2.9507,2.9665,2.9348,2.9428,126000.0
2007-11-19 11:30:00,3.72,3.74,3.7,3.71,273000.0,2.9428,2.9586,2.9269,2.9348,273000.0
2007-11-19 12:00:00,3.71,3.72,3.7,3.71,274500.0,2.9348,2.9428,2.9269,2.9348,274500.0
2007-11-19 12:30:00,3.71,3.73,3.7,3.72,190000.0,2.9348,2.9507,2.9269,2.9428,190000.0
2007-11-19 13:00:00,3.72,3.74,3.69,3.74,509500.0,2.9428,2.9586,2.919,2.9586,509500.0
2007-11-19 13:30:00,3.74,3.74,3.7,3.72,199500.0,2.9586,2.9586,2.9269,2.9428,199500.0
2007-11-19 14:00:00,3.72,3.76,3.72,3.75,126500.0,2.9428,2.9744,2.9428,2.9665,126500.0
2007-11-19 14:30:00,3.74,3.78,3.72,3.72,175500.0,2.9586,2.9902,2.9428,2.9428,175500.0
2007-11-19 15:00:00,3.72,3.75,3.7,3.74,180500.0,2.9428,2.9665,2.9269,2.9586,180500.0
2007-11-19 15:30:00,3.74,3.76,3.73,3.73,617500.0,2.9586,2.9744,2.9507,2.9507,617500.0
2007-11-20 09:30:00,3.71,3.75,3.7,3.75,246500.0,2.9348,2.9665,2.9269,2.9665,246500.0
2007-11-20 10:00:00,3.74,3.78,3.73,3.74,350500.0,2.9586,2.9902,2.9507,2.9586,350500.0
2007-11-20 10:30:00,3.74,3.76,3.74,3.74,90000.0,2.9586,2.9744,2.9586,2.9586,90000.0
2007-11-20 11:00:00,3.75,3.78,3.74,3.75,92000.0,2.9665,2.9902,2.9586,2.9665,92000.0
2007-11-20 11:30:00,3.74,3.76,3.74,3.74,130500.0,2.9586,2.9744,2.9586,2.9586,130500.0
2007-11-20 12:00:00,3.74,3.75,3.7,3.75,457000.0,2.9586,2.9665,2.9269,2.9665,457000.0
2007-11-20 12:30:00,3.75,3.76,3.75,3.75,297500.0,2.9665,2.9744,2.9665,2.9665,297500.0
2007-11-20 13:00:00,3.75,3.75,3.75,3.75,365000.0,2.9665,2.9665,2.9665,2.9665,365000.0
2007-11-20 13:30:00,3.75,3.79,3.75,3.79,396500.0,2.9665,2.9981,2.9665,2.9981,396500.0
2007-11-20 14:00:00,3.79,3.82,3.79,3.8,678500.0,2.9981,3.0219,2.9981,3.006,678500.0
2007-11-20 14:30:00,3.8,3.82,3.8,3.8,450500.0,3.006,3.0219,3.006,3.006,450500.0
2007-11-20 15:00:00,3.8,3.82,3.79,3.8,607000.0,3.006,3.0219,2.9981,3.006,607000.0
2007-11-20 15:30:00,3.8,3.83,3.8,3.82,874000.0,3.006,3.0298,3.006,3.0219,874000.0
2007-11-21 09:30:00,3.75,3.77,3.71,3.76,229000.0,2.9665,2.9823,2.9348,2.9744,229000.0
2007-11-21 10:00:00,3.76,3.78,3.76,3.77,356000.0,2.9744,2.9902,2.9744,2.9823,356000.0
2007-11-21 10:30:00,3.77,3.78,3.77,3.77,329000.0,2.9823,2.9902,2.9823,2.9823,329000.0
2007-11-21 11:00:00,3.77,3.78,3.76,3.77,261500.0,2.9823,2.9902,2.9744,2.9823,261500.0
2007-11-21 11:30:00,3.77,3.8,3.76,3.78,221000.0,2.9823,3.006,2.9744,2.9902,221000.0
2007-11-21 12:00:00,3.78,3.8,3.77,3.78,151500.0,2.9902,3.006,2.9823,2.9902,151500.0
2007-11-21 12:30:00,3.78,3.84,3.78,3.83,393500.0,2.9902,3.0377,2.9902,3.0298,393500.0
2007-11-21 13:00:00,3.83,3.83,3.8,3.8,190500.0,3.0298,3.0298,3.006,3.006,190500.0
2007-11-21 13:30:00,3.81,3.82,3.8,3.82,367000.0,3.0139,3.0219,3.006,3.0219,367000.0
2007-11-21 14:00:00,3.81,3.84,3.81,3.83,175500.0,3.0139,3.0377,3.0139,3.0298,175500.0
2007-11-21 14:30:00,3.83,3.84,3.83,3.83,506000.0,3.0298,3.0377,3.0298,3.0298,506000.0
2007-11-21 15:00:00,3.83,3.85,3.8,3.8,951000.0,3.0298,3.0456,3.006,3.006,951000.0
2007-11-21 15:30:00,3.8,3.82,3.78,3.81,929500.0,3.006,3.0219,2.9902,3.0139,929500.0
2007-11-23 09:30:00,3.77,3.87,3.77,3.86,252000.0,2.9823,3.0614,2.9823,3.0535,252000.0
2007-11-23 10:00:00,3.87,3.87,3.84,3.84,167000.0,3.0614,3.0614,3.0377,3.0377,167000.0
2007-11-23 10:30:00,3.84,3.87,3.84,3.86,158500.0,3.0377,3.0614,3.0377,3.0535,158500.0
2007-11-23 11:00:00,3.86,3.87,3.83,3.85,197000.0,3.0535,3.0614,3.0298,3.0456,197000.0
2007-11-23 11:30:00,3.85,3.86,3.84,3.86,215000.0,3.0456,3.0535,3.0377,3.0535,215000.0
2007-11-23 12:00:00,3.86,3.87,3.85,3.85,110500.0,3.0535,3.0614,3.0456,3.0456,110500.0
2007-11-23 12:30:00,3.85,3.87,3.82,3.87,1220000.0,3.0456,3.0614,3.0219,3.0614,1220000.0
2007-11-26 09:30:00,3.81,3.92,3.8,3.92,389000.0,3.0139,3.101,3.006,3.101,389000.0
2007-11-26 10:00:00,3.92,3.93,3.89,3.89,430000.0,3.101,3.1089,3.0772,3.0772,430000.0
2007-11-26 10:30:00,3.89,3.9,3.88,3.9,201500.0,3.0772,3.0851,3.0693,3.0851,201500.0
2007-11-26 11:00:00,3.9,3.91,3.89,3.9,387500.0,3.0851,3.0931,3.0772,3.0851,387500.0
2007-11-26 11:30:00,3.9,3.92,3.89,3.9,277500.0,3.0851,3.101,3.0772,3.0851,277500.0
2007-11-26 12:00:00,3.91,3.93,3.89,3.92,373000.0,3.0931,3.1089,3.0772,3.101,373000.0
2007-11-26 12:30:00,3.92,3.92,3.91,3.92,183000.0,3.101,3.101,3.0931,3.101,183000.0
2007-11-26 13:00:00,3.92,3.94,3.92,3.93,569000.0,3.101,3.1168,3.101,3.1089,569000.0
2007-11-26 13:30:00,3.92,3.93,3.89,3.9,134500.0,3.101,3.1089,3.0772,3.0851,134500.0
2007-11-26 14:00:00,3.9,3.93,3.9,3.92,159500.0,3.0851,3.1089,3.0851,3.101,159500.0
2007-11-26 14:30:00,3.92,3.93,3.9,3.91,117000.0,3.101,3.1089,3.0851,3.0931,117000.0
2007-11-26 15:00:00,3.91,3.91,3.85,3.87,560000.0,3.0931,3.0931,3.0456,3.0614,560000.0
2007-11-26 15:30:00,3.87,3.89,3.85,3.86,1124000.0,3.0614,3.0772,3.0456,3.0535,1124000.0
2007-11-27 09:30:00,3.85,3.91,3.82,3.9,725500.0,3.0456,3.0931,3.0219,3.0851,725500.0
2007-11-27 10:00:00,3.9,3.92,3.85,3.88,519500.0,3.0851,3.101,3.0456,3.0693,519500.0
2007-11-27 10:30:00,3.88,3.94,3.88,3.91,150000.0,3.0693,3.1168,3.0693,3.0931,150000.0
2007-11-27 11:00:00,3.92,3.93,3.91,3.92,175500.0,3.101,3.1089,3.0931,3.101,175500.0
2007-11-27 11:30:00,3.93,3.93,3.89,3.9,270000.0,3.1089,3.1089,3.0772,3.0851,270000.0
2007-11-27 12:00:00,3.9,3.91,3.89,3.9,199500.0,3.0851,3.0931,3.0772,3.0851,199500.0
2007-11-27 12:30:00,3.9,3.91,3.87,3.87,165500.0,3.0851,3.0931,3.0614,3.0614,165500.0
2007-11-27 13:00:00,3.88,3.9,3.86,3.9,82500.0,3.0693,3.0851,3.0535,3.0851,82500.0
2007-11-27 13:30:00,3.89,3.9,3.87,3.88,125000.0,3.0772,3.0851,3.0614,3.0693,125000.0
2007-11-27 14:00:00,3.88,3.89,3.86,3.87,63500.0,3.0693,3.0772,3.0535,3.0614,63500.0
2007-11-27 14:30:00,3.87,3.87,3.84,3.87,198000.0,3.0614,3.0614,3.0377,3.0614,198000.0
2007-11-27 15:00:00,3.87,3.89,3.85,3.88,359500.0,3.0614,3.0772,3.0456,3.0693,359500.0
2007-11-27 15:30:00,3.88,3.92,3.87,3.87,515500.0,3.0693,3.101,3.0614,3.0614,515500.0
2007-11-28 09:30:00,3.88,3.9,3.84,3.88,851500.0,3.0693,3.0851,3.0377,3.0693,851500.0
2007-11-28 10:00:00,3.88,3.94,3.86,3.93,427500.0,3.0693,3.1168,3.0535,3.1089,427500.0
2007-11-28 10:30:00,3.94,4.0,3.94,3.98,784000.0,3.1168,3.1642,3.1168,3.1484,784000.0
2007-11-28 11:00:00,3.98,3.99,3.96,3.96,379500.0,3.1484,3.1563,3.1326,3.1326,379500.0
2007-11-28 11:30:00,3.96,3.98,3.96,3.98,143500.0,3.1326,3.1484,3.1326,3.1484,143500.0
2007-11-28 12:00:00,3.98,3.98,3.96,3.97,143500.0,3.1484,3.1484,3.1326,3.1405,143500.0
2007-11-28 12:30:00,3.97,3.97,3.93,3.93,150500.0,3.1405,3.1405,3.1089,3.1089,150500.0
2007-11-28 13:00:00,3.94,3.98,3.94,3.97,116500.0,3.1168,3.1484,3.1168,3.1405,116500.0
2007-11-28 13:30:00,3.98,3.98,3.96,3.97,374000.0,3.1484,3.1484,3.1326,3.1405,374000.0
2007-11-28 14:00:00,3.97,3.97,3.94,3.94,413000.0,3.1405,3.1405,3.1168,3.1168,413000.0
2007-11-28 14:30:00,3.94,3.96,3.92,3.94,329500.0,3.1168,3.1326,3.101,3.1168,329500.0
2007-11-28 15:00:00,3.94,3.96,3.94,3.96,352500.0,3.1168,3.1326,3.1168,3.1326,352500.0
2007-11-28 15:30:00,3.96,3.97,3.92,3.95,775500.0,3.1326,3.1405,3.101,3.1247,775500.0
2007-11-29 09:30:00,3.9,4.02,3.9,4.0,824500.0,3.0851,3.1801,3.0851,3.1642,824500.0
2007-11-29 10:00:00,4.0,4.02,3.98,4.0,727000.0,3.1642,3.1801,3.1484,3.1642,727000.0
2007-11-29 10:30:00,4.0,4.02,4.0,4.02,471500.0,3.1642,3.1801,3.1642,3.1801,471500.0
2007-11-29 11:00:00,4.02,4.04,4.0,4.04,1684000.0,3.1801,3.1959,3.1642,3.1959,1684000.0
2007-11-29 11:30:00,4.04,4.06,4.04,4.04,489500.0,3.1959,3.2117,3.1959,3.1959,489500.0
2007-11-29 12:00:00,4.05,4.06,3.98,4.05,474500.0,3.2038,3.2117,3.1484,3.2038,474500.0
2007-11-29 12:30:00,4.05,4.07,4.04,4.06,446000.0,3.2038,3.2196,3.1959,3.2117,446000.0
2007-11-29 13:00:00,4.05,4.06,4.03,4.03,362500.0,3.2038,3.2117,3.188,3.188,362500.0
2007-11-29 13:30:00,4.04,4.06,4.0,4.06,409000.0,3.1959,3.2117,3.1642,3.2117,409000.0
2007-11-29 14:00:00,4.06,4.07,4.05,4.07,366000.0,3.2117,3.2196,3.2038,3.2196,366000.0
2007-11-29 14:30:00,4.07,4.09,3.96,3.99,813000.0,3.2196,3.2354,3.1326,3.1563,813000.0
2007-11-29 15:00:00,3.99,4.05,3.99,4.04,592500.0,3.1563,3.2038,3.1563,3.1959,592500.0
2007-11-29 15:30:00,4.04,4.06,3.96,4.02,2246000.0,3.1959,3.2117,3.1326,3.1801,2246000.0
2007-11-30 09:30:00,4.1,4.13,4.08,4.1,370500.0,3.2434,3.2671,3.2275,3.2434,370500.0
2007-11-30 10:00:00,4.1,4.12,4.07,4.09,447000.0,3.2434,3.2592,3.2196,3.2354,447000.0
2007-11-30 10:30:00,4.09,4.1,4.07,4.09,284500.0,3.2354,3.2434,3.2196,3.2354,284500.0
2007-11-30 11:00:00,4.09,4.09,4.03,4.06,251500.0,3.2354,3.2354,3.188,3.2117,251500.0
2007-11-30 11:30:00,4.06,4.07,4.04,4.06,146000.0,3.2117,3.2196,3.1959,3.2117,146000.0
2007-11-30 12:00:00,4.06,4.07,4.05,4.07,189000.0,3.2117,3.2196,3.2038,3.2196,189000.0
2007-11-30 12:30:00,4.07,4.08,4.06,4.08,101000.0,3.2196,3.2275,3.2117,3.2275,101000.0
2007-11-30 13:00:00,4.08,4.1,4.08,4.1,168500.0,3.2275,3.2434,3.2275,3.2434,168500.0
2007-11-30 13:30:00,4.1,4.1,4.09,4.1,196000.0,3.2434,3.2434,3.2354,3.2434,196000.0
2007-11-30 14:00:00,4.1,4.1,4.08,4.09,171500.0,3.2434,3.2434,3.2275,3.2354,171500.0
2007-11-30 14:30:00,4.09,4.1,4.06,4.07,269000.0,3.2354,3.2434,3.2117,3.2196,269000.0
2007-11-30 15:00:00,4.06,4.07,4.03,4.05,412500.0,3.2117,3.2196,3.188,3.2038,412500.0
2007-11-30 15:30:00,4.05,4.08,4.03,4.08,817000.0,3.2038,3.2275,3.188,3.2275,817000.0
2007-12-03 09:30:00,4.09,4.12,4.07,4.08,195500.0,3.2354,3.2592,3.2196,3.2275,195500.0
2007-12-03 10:00:00,4.09,4.09,4.02,4.02,284500.0,3.2354,3.2354,3.1801,3.1801,284500.0
2007-12-03 10:30:00,4.03,4.04,4.02,4.03,196000.0,3.188,3.1959,3.1801,3.188,196000.0
2007-12-03 11:00:00,4.04,4.12,4.04,4.1,302500.0,3.1959,3.2592,3.1959,3.2434,302500.0
2007-12-03 11:30:00,4.11,4.11,4.07,4.07,166500.0,3.2513,3.2513,3.2196,3.2196,166500.0
2007-12-03 12:00:00,4.07,4.09,4.07,4.09,34500.0,3.2196,3.2354,3.2196,3.2354,34500.0
2007-12-03 12:30:00,4.09,4.09,4.07,4.07,39500.0,3.2354,3.2354,3.2196,3.2196,39500.0
2007-12-03 13:00:00,4.07,4.09,4.06,4.08,60000.0,3.2196,3.2354,3.2117,3.2275,60000.0
2007-12-03 13:30:00,4.07,4.08,4.07,4.07,47500.0,3.2196,3.2275,3.2196,3.2196,47500.0
2007-12-03 14:00:00,4.06,4.09,4.06,4.08,68000.0,3.2117,3.2354,3.2117,3.2275,68000.0
2007-12-03 14:30:00,4.08,4.09,4.07,4.09,95500.0,3.2275,3.2354,3.2196,3.2354,95500.0
2007-12-03 15:00:00,4.08,4.09,4.07,4.08,161000.0,3.2275,3.2354,3.2196,3.2275,161000.0
2007-12-03 15:30:00,4.07,4.07,4.02,4.05,782500.0,3.2196,3.2196,3.1801,3.2038,782500.0
2007-12-04 09:30:00,4.1,4.12,4.07,4.12,464000.0,3.2434,3.2592,3.2196,3.2592,464000.0
2007-12-04 10:00:00,4.12,4.15,4.12,4.13,858500.0,3.2592,3.2829,3.2592,3.2671,858500.0
2007-12-04 10:30:00,4.13,4.14,4.12,4.13,314000.0,3.2671,3.275,3.2592,3.2671,314000.0
2007-12-04 11:00:00,4.13,4.13,4.11,4.11,225000.0,3.2671,3.2671,3.2513,3.2513,225000.0
2007-12-04 11:30:00,4.11,4.13,4.1,4.13,169000.0,3.2513,3.2671,3.2434,3.2671,169000.0
2007-12-04 12:00:00,4.13,4.15,4.13,4.14,292500.0,3.2671,3.2829,3.2671,3.275,292500.0
2007-12-04 12:30:00,4.15,4.16,4.12,4.16,170500.0,3.2829,3.2908,3.2592,3.2908,170500.0
2007-12-04 13:00:00,4.16,4.16,4.14,4.15,197500.0,3.2908,3.2908,3.275,3.2829,197500.0
2007-12-04 13:30:00,4.16,4.17,4.16,4.16,258500.0,3.2908,3.2987,3.2908,3.2908,258500.0
2007-12-04 14:00:00,4.16,4.17,4.13,4.14,270000.0,3.2908,3.2987,3.2671,3.275,270000.0
2007-12-04 14:30:00,4.14,4.17,4.13,4.17,347000.0,3.275,3.2987,3.2671,3.2987,347000.0
2007-12-04 15:00:00,4.16,4.17,4.16,4.17,330000.0,3.2908,3.2987,3.2908,3.2987,330000.0
2007-12-04 15:30:00,4.17,4.17,4.11,4.12,1094500.0,3.2987,3.2987,3.2513,3.2592,1094500.0
2007-12-05 09:30:00,4.18,4.19,4.11,4.16,273000.0,3.3066,3.3146,3.2513,3.2908,273000.0
2007-12-05 10:00:00,4.15,4.17,4.14,4.15,214000.0,3.2829,3.2987,3.275,3.2829,214000.0
2007-12-05 10:30:00,4.15,4.16,4.14,4.15,206000.0,3.2829,3.2908,3.275,3.2829,206000.0
2007-12-05 11:00:00,4.16,4.17,4.15,4.15,68000.0,3.2908,3.2987,3.2829,3.2829,68000.0
2007-12-05 11:30:00,4.16,4.17,4.16,4.17,67000.0,3.2908,3.2987,3.2908,3.2987,67000.0
2007-12-05 12:00:00,4.17,4.17,4.14,4.15,109000.0,3.2987,3.2987,3.275,3.2829,109000.0
2007-12-05 12:30:00,4.15,4.16,4.12,4.12,137000.0,3.2829,3.2908,3.2592,3.2592,137000.0
2007-12-05 13:00:00,4.12,4.15,4.12,4.15,37000.0,3.2592,3.2829,3.2592,3.2829,37000.0
2007-12-05 13:30:00,4.15,4.16,4.14,4.16,54000.0,3.2829,3.2908,3.275,3.2908,54000.0
2007-12-05 14:00:00,4.16,4.16,4.13,4.14,34500.0,3.2908,3.2908,3.2671,3.275,34500.0
2007-12-05 14:30:00,4.14,4.14,4.11,4.12,100000.0,3.275,3.275,3.2513,3.2592,100000.0
2007-12-05 15:00:00,4.12,4.14,4.11,4.14,168000.0,3.2592,3.275,3.2513,3.275,168000.0
2007-12-05 15:30:00,4.14,4.18,4.13,4.16,636500.0,3.275,3.3066,3.2671,3.2908,636500.0
2007-12-06 09:30:00,4.15,4.24,4.15,4.2,195000.0,3.2829,3.3541,3.2829,3.3225,195000.0
2007-12-06 10:00:00,4.19,4.21,4.18,4.2,133500.0,3.3146,3.3304,3.3066,3.3225,133500.0
2007-12-06 10:30:00,4.2,4.21,4.17,4.2,147000.0,3.3225,3.3304,3.2987,3.3225,147000.0
2007-12-06 11:00:00,4.2,4.2,4.14,4.15,145000.0,3.3225,3.3225,3.275,3.2829,145000.0
2007-12-06 11:30:00,4.15,4.15,4.13,4.13,135000.0,3.2829,3.2829,3.2671,3.2671,135000.0
2007-12-06 12:00:00,4.13,4.15,4.12,4.14,112000.0,3.2671,3.2829,3.2592,3.275,112000.0
2007-12-06 12:30:00,4.14,4.17,4.14,4.16,25500.0,3.275,3.2987,3.275,3.2908,25500.0
2007-12-06 13:00:00,4.16,4.16,4.14,4.15,37500.0,3.2908,3.2908,3.275,3.2829,37500.0
2007-12-06 13:30:00,4.14,4.16,4.13,4.14,80000.0,3.275,3.2908,3.2671,3.275,80000.0
2007-12-06 14:00:00,4.14,4.18,4.14,4.17,143000.0,3.275,3.3066,3.275,3.2987,143000.0
2007-12-06 14:30:00,4.18,4.2,4.17,4.18,210500.0,3.3066,3.3225,3.2987,3.3066,210500.0
2007-12-06 15:00:00,4.18,4.18,4.15,4.17,134500.0,3.3066,3.3066,3.2829,3.2987,134500.0
2007-12-06 15:30:00,4.17,4.18,4.14,4.15,408500.0,3.2987,3.3066,3.275,3.2829,408500.0
2007-12-07 09:30:00,4.11,4.2,4.11,4.17,234500.0,3.2513,3.3225,3.2513,3.2987,234500.0
2007-12-07 10:00:00,4.18,4.18,4.14,4.14,154000.0,3.3066,3.3066,3.275,3.275,154000.0
2007-12-07 10:30:00,4.14,4.15,4.13,4.13,126000.0,3.275,3.2829,3.2671,3.2671,126000.0
2007-12-07 11:00:00,4.14,4.15,4.11,4.11,162500.0,3.275,3.2829,3.2513,3.2513,162500.0
2007-12-07 11:30:00,4.11,4.13,4.1,4.1,147500.0,3.2513,3.2671,3.2434,3.2434,147500.0
2007-12-07 12:00:00,4.1,4.12,4.09,4.11,73000.0,3.2434,3.2592,3.2354,3.2513,73000.0
2007-12-07 12:30:00,4.11,4.11,4.08,4.09,117000.0,3.2513,3.2513,3.2275,3.2354,117000.0
2007-12-07 13:00:00,4.09,4.11,4.09,4.1,103500.0,3.2354,3.2513,3.2354,3.2434,103500.0
2007-12-07 13:30:00,4.1,4.1,4.09,4.09,130000.0,3.2434,3.2434,3.2354,3.2354,130000.0
2007-12-07 14:00:00,4.09,4.11,4.09,4.11,98000.0,3.2354,3.2513,3.2354,3.2513,98000.0
2007-12-07 14:30:00,4.1,4.12,4.1,4.11,95500.0,3.2434,3.2592,3.2434,3.2513,95500.0
2007-12-07 15:00:00,4.11,4.12,4.1,4.11,182000.0,3.2513,3.2592,3.2434,3.2513,182000.0
2007-12-07 15:30:00,4.1,4.18,4.1,4.16,644500.0,3.2434,3.3066,3.2434,3.2908,644500.0
2007-12-10 09:30:00,4.17,4.2,4.14,4.18,129500.0,3.2987,3.3225,3.275,3.3066,129500.0
2007-12-10 10:00:00,4.18,4.21,4.16,4.2,188500.0,3.3066,3.3304,3.2908,3.3225,188500.0
2007-12-10 10:30:00,4.2,4.2,4.14,4.15,149500.0,3.3225,3.3225,3.275,3.2829,149500.0
2007-12-10 11:00:00,4.14,4.14,4.12,4.12,130000.0,3.275,3.275,3.2592,3.2592,130000.0
2007-12-10 11:30:00,4.12,4.14,4.12,4.14,151000.0,3.2592,3.275,3.2592,3.275,151000.0
2007-12-10 12:00:00,4.14,4.16,4.14,4.15,260500.0,3.275,3.2908,3.275,3.2829,260500.0
2007-12-10 12:30:00,4.15,4.17,4.14,4.17,141500.0,3.2829,3.2987,3.275,3.2987,141500.0
2007-12-10 13:00:00,4.16,4.19,4.16,4.18,45000.0,3.2908,3.3146,3.2908,3.3066,45000.0
2007-12-10 13:30:00,4.18,4.18,4.14,4.15,165000.0,3.3066,3.3066,3.275,3.2829,165000.0
2007-12-10 14:00:00,4.14,4.15,4.14,4.15,27000.0,3.275,3.2829,3.275,3.2829,27000.0
2007-12-10 14:30:00,4.15,4.16,4.14,4.15,39000.0,3.2829,3.2908,3.275,3.2829,39000.0
2007-12-10 15:00:00,4.15,4.17,4.12,4.12,588500.0,3.2829,3.2987,3.2592,3.2592,588500.0
2007-12-10 15:30:00,4.12,4.14,4.1,4.14,1134500.0,3.2592,3.275,3.2434,3.275,1134500.0
2007-12-11 09:30:00,4.19,4.19,4.14,4.15,174500.0,3.3146,3.3146,3.275,3.2829,174500.0
2007-12-11 10:00:00,4.16,4.18,4.14,4.16,186500.0,3.2908,3.3066,3.275,3.2908,186500.0
2007-12-11 10:30:00,4.15,4.18,4.14,4.15,158000.0,3.2829,3.3066,3.275,3.2829,158000.0
2007-12-11 11:00:00,4.15,4.16,4.15,4.16,136000.0,3.2829,3.2908,3.2829,3.2908,136000.0
2007-12-11 11:30:00,4.15,4.16,4.15,4.15,76000.0,3.2829,3.2908,3.2829,3.2829,76000.0
2007-12-11 12:00:00,4.15,4.16,4.15,4.16,104500.0,3.2829,3.2908,3.2829,3.2908,104500.0
2007-12-11 12:30:00,4.16,4.17,4.16,4.17,89500.0,3.2908,3.2987,3.2908,3.2987,89500.0
2007-12-11 13:00:00,4.17,4.18,4.16,4.18,81500.0,3.2987,3.3066,3.2908,3.3066,81500.0
2007-12-11 13:30:00,4.18,4.19,4.15,4.18,151000.0,3.3066,3.3146,3.2829,3.3066,151000.0
2007-12-11 14:00:00,4.18,4.18,4.06,4.11,293500.0,3.3066,3.3066,3.2117,3.2513,293500.0
2007-12-11 14:30:00,4.11,4.11,4.06,4.07,270000.0,3.2513,3.2513,3.2117,3.2196,270000.0
2007-12-11 15:00:00,4.07,4.08,4.05,4.06,191500.0,3.2196,3.2275,3.2038,3.2117,191500.0
2007-12-11 15:30:00,4.07,4.1,4.05,4.05,1138000.0,3.2196,3.2434,3.2038,3.2038,1138000.0
2007-12-12 09:30:00,4.07,4.19,4.07,4.19,550500.0,3.2196,3.3146,3.2196,3.3146,550500.0
2007-12-12 10:00:00,4.19,4.2,4.15,4.16,1232500.0,3.3146,3.3225,3.2829,3.2908,1232500.0
2007-12-12 10:30:00,4.16,4.18,4.11,4.12,363500.0,3.2908,3.3066,3.2513,3.2592,363500.0
2007-12-12 11:00:00,4.12,4.14,4.11,4.13,321000.0,3.2592,3.275,3.2513,3.2671,321000.0
2007-12-12 11:30:00,4.13,4.15,4.12,4.13,211500.0,3.2671,3.2829,3.2592,3.2671,211500.0
2007-12-12 12:00:00,4.13,4.16,4.13,4.16,344000.0,3.2671,3.2908,3.2671,3.2908,344000.0
2007-12-12 12:30:00,4.16,4.16,4.08,4.1,392500.0,3.2908,3.2908,3.2275,3.2434,392500.0
2007-12-12 13:00:00,4.1,4.11,4.08,4.11,213500.0,3.2434,3.2513,3.2275,3.2513,213500.0
2007-12-12 13:30:00,4.11,4.13,4.09,4.1,404000.0,3.2513,3.2671,3.2354,3.2434,404000.0
2007-12-12 14:00:00,4.1,4.12,4.09,4.09,301000.0,3.2434,3.2592,3.2354,3.2354,301000.0
2007-12-12 14:30:00,4.09,4.1,4.07,4.07,194000.0,3.2354,3.2434,3.2196,3.2196,194000.0
2007-12-12 15:00:00,4.07,4.11,4.05,4.08,334000.0,3.2196,3.2513,3.2038,3.2275,334000.0
2007-12-12 15:30:00,4.07,4.11,4.04,4.07,642000.0,3.2196,3.2513,3.1959,3.2196,642000.0
2007-12-13 09:30:00,4.03,4.04,3.98,4.0,182500.0,3.188,3.1959,3.1484,3.1642,182500.0
2007-12-13 10:00:00,4.0,4.07,3.98,4.06,290500.0,3.1642,3.2196,3.1484,3.2117,290500.0
2007-12-13 10:30:00,4.06,4.07,4.0,4.01,175500.0,3.2117,3.2196,3.1642,3.1722,175500.0
2007-12-13 11:00:00,4.01,4.03,4.0,4.01,83000.0,3.1722,3.188,3.1642,3.1722,83000.0
2007-12-13 11:30:00,4.01,4.04,4.0,4.03,91000.0,3.1722,3.1959,3.1642,3.188,91000.0
2007-12-13 12:00:00,4.03,4.03,4.0,4.01,111500.0,3.188,3.188,3.1642,3.1722,111500.0
2007-12-13 12:30:00,4.01,4.01,4.0,4.0,169000.0,3.1722,3.1722,3.1642,3.1642,169000.0
2007-12-13 13:00:00,4.01,4.01,4.0,4.0,85000.0,3.1722,3.1722,3.1642,3.1642,85000.0
2007-12-13 13:30:00,4.0,4.01,4.0,4.0,75000.0,3.1642,3.1722,3.1642,3.1642,75000.0
2007-12-13 14:00:00,4.0,4.01,4.0,4.0,120000.0,3.1642,3.1722,3.1642,3.1642,120000.0
2007-12-13 14:30:00,4.0,4.01,4.0,4.01,240000.0,3.1642,3.1722,3.1642,3.1722,240000.0
2007-12-13 15:00:00,4.01,4.01,4.0,4.01,455000.0,3.1722,3.1722,3.1642,3.1722,455000.0
2007-12-13 15:30:00,4.01,4.07,4.01,4.06,820500.0,3.1722,3.2196,3.1722,3.2117,820500.0
2007-12-14 09:30:00,4.02,4.04,4.01,4.02,79000.0,3.1801,3.1959,3.1722,3.1801,79000.0
2007-12-14 10:00:00,4.01,4.06,4.01,4.04,40500.0,3.1722,3.2117,3.1722,3.1959,40500.0
2007-12-14 10:30:00,4.04,4.07,4.04,4.06,58500.0,3.1959,3.2196,3.1959,3.2117,58500.0
2007-12-14 11:00:00,4.06,4.07,4.03,4.04,63500.0,3.2117,3.2196,3.188,3.1959,63500.0
2007-12-14 11:30:00,4.03,4.04,4.01,4.02,95000.0,3.188,3.1959,3.1722,3.1801,95000.0
2007-12-14 12:00:00,4.02,4.06,4.02,4.03,53000.0,3.1801,3.2117,3.1801,3.188,53000.0
2007-12-14 12:30:00,4.02,4.04,4.02,4.03,36000.0,3.1801,3.1959,3.1801,3.188,36000.0
2007-12-14 13:00:00,4.03,4.03,4.02,4.03,31500.0,3.188,3.188,3.1801,3.188,31500.0
2007-12-14 13:30:00,4.02,4.02,4.01,4.02,94500.0,3.1801,3.1801,3.1722,3.1801,94500.0
2007-12-14 14:00:00,4.02,4.02,4.01,4.02,152500.0,3.1801,3.1801,3.1722,3.1801,152500.0
2007-12-14 14:30:00,4.02,4.02,4.01,4.02,110500.0,3.1801,3.1801,3.1722,3.1801,110500.0
2007-12-14 15:00:00,4.02,4.02,4.01,4.02,301500.0,3.1801,3.1801,3.1722,3.1801,301500.0
2007-12-14 15:30:00,4.02,4.04,4.0,4.0,586500.0,3.1801,3.1959,3.1642,3.1642,586500.0
2007-12-17 09:30:00,4.02,4.03,3.98,3.98,365500.0,3.1801,3.188,3.1484,3.1484,365500.0
2007-12-17 10:00:00,3.98,4.01,3.97,4.0,788000.0,3.1484,3.1722,3.1405,3.1642,788000.0
2007-12-17 10:30:00,4.0,4.01,3.98,4.0,438000.0,3.1642,3.1722,3.1484,3.1642,438000.0
2007-12-17 11:00:00,4.0,4.01,3.99,3.99,228000.0,3.1642,3.1722,3.1563,3.1563,228000.0
2007-12-17 11:30:00,3.99,4.0,3.99,4.0,166500.0,3.1563,3.1642,3.1563,3.1642,166500.0
2007-12-17 12:00:00,4.0,4.0,3.98,3.99,265500.0,3.1642,3.1642,3.1484,3.1563,265500.0
2007-12-17 12:30:00,3.99,4.0,3.98,4.0,203000.0,3.1563,3.1642,3.1484,3.1642,203000.0
2007-12-17 13:00:00,4.0,4.0,3.98,3.99,158000.0,3.1642,3.1642,3.1484,3.1563,158000.0
2007-12-17 13:30:00,3.99,3.99,3.96,3.96,228500.0,3.1563,3.1563,3.1326,3.1326,228500.0
2007-12-17 14:00:00,3.96,3.98,3.96,3.97,328500.0,3.1326,3.1484,3.1326,3.1405,328500.0
2007-12-17 14:30:00,3.97,3.98,3.96,3.97,471000.0,3.1405,3.1484,3.1326,3.1405,471000.0
2007-12-17 15:00:00,3.97,3.97,3.95,3.96,429000.0,3.1405,3.1405,3.1247,3.1326,429000.0
2007-12-17 15:30:00,3.96,4.01,3.96,3.98,1118000.0,3.1326,3.1722,3.1326,3.1484,1118000.0
2007-12-18 09:30:00,3.97,4.03,3.96,3.99,294000.0,3.1405,3.188,3.1326,3.1563,294000.0
2007-12-18 10:00:00,4.0,4.0,3.99,3.99,183500.0,3.1642,3.1642,3.1563,3.1563,183500.0
2007-12-18 10:30:00,3.99,4.0,3.99,4.0,169000.0,3.1563,3.1642,3.1563,3.1642,169000.0
2007-12-18 11:00:00,4.0,4.0,3.98,3.98,138500.0,3.1642,3.1642,3.1484,3.1484,138500.0
2007-12-18 11:30:00,3.98,3.98,3.93,3.94,70500.0,3.1484,3.1484,3.1089,3.1168,70500.0
2007-12-18 12:00:00,3.95,3.97,3.94,3.96,124500.0,3.1247,3.1405,3.1168,3.1326,124500.0
2007-12-18 12:30:00,3.96,3.96,3.95,3.96,88500.0,3.1326,3.1326,3.1247,3.1326,88500.0
2007-12-18 13:00:00,3.95,3.97,3.94,3.97,97500.0,3.1247,3.1405,3.1168,3.1405,97500.0
2007-12-18 13:30:00,3.97,3.98,3.95,3.95,161000.0,3.1405,3.1484,3.1247,3.1247,161000.0
2007-12-18 14:00:00,3.95,3.96,3.94,3.95,272500.0,3.1247,3.1326,3.1168,3.1247,272500.0
2007-12-18 14:30:00,3.95,3.95,3.92,3.94,264000.0,3.1247,3.1247,3.101,3.1168,264000.0
2007-12-18 15:00:00,3.94,3.98,3.93,3.95,311500.0,3.1168,3.1484,3.1089,3.1247,311500.0
2007-12-18 15:30:00,3.95,3.97,3.92,3.96,631000.0,3.1247,3.1405,3.101,3.1326,631000.0
2007-12-19 09:30:00,3.96,3.96,3.85,3.86,775000.0,3.1326,3.1326,3.0456,3.0535,775000.0
2007-12-19 10:00:00,3.86,3.86,3.82,3.85,747000.0,3.0535,3.0535,3.0219,3.0456,747000.0
2007-12-19 10:30:00,3.85,3.86,3.84,3.86,563000.0,3.0456,3.0535,3.0377,3.0535,563000.0
2007-12-19 11:00:00,3.86,3.86,3.85,3.85,502000.0,3.0535,3.0535,3.0456,3.0456,502000.0
2007-12-19 11:30:00,3.85,3.85,3.82,3.83,853000.0,3.0456,3.0456,3.0219,3.0298,853000.0
2007-12-19 12:00:00,3.83,3.85,3.83,3.84,509000.0,3.0298,3.0456,3.0298,3.0377,509000.0
2007-12-19 12:30:00,3.84,3.84,3.83,3.83,328500.0,3.0377,3.0377,3.0298,3.0298,328500.0
2007-12-19 13:00:00,3.83,3.83,3.81,3.81,385500.0,3.0298,3.0298,3.0139,3.0139,385500.0
2007-12-19 13:30:00,3.81,3.81,3.79,3.8,545000.0,3.0139,3.0139,2.9981,3.006,545000.0
2007-12-19 14:00:00,3.8,3.81,3.79,3.79,475500.0,3.006,3.0139,2.9981,2.9981,475500.0
2007-12-19 14:30:00,3.79,3.82,3.79,3.81,660000.0,2.9981,3.0219,2.9981,3.0139,660000.0
2007-12-19 15:00:00,3.81,3.81,3.79,3.8,856500.0,3.0139,3.0139,2.9981,3.006,856500.0
2007-12-19 15:30:00,3.8,3.83,3.77,3.8,2685000.0,3.006,3.0298,2.9823,3.006,2685000.0
2007-12-20 09:30:00,3.8,3.81,3.73,3.74,313500.0,3.006,3.0139,2.9507,2.9586,313500.0
2007-12-20 10:00:00,3.74,3.75,3.73,3.74,249500.0,2.9586,2.9665,2.9507,2.9586,249500.0
2007-12-20 10:30:00,3.73,3.77,3.73,3.77,107000.0,2.9507,2.9823,2.9507,2.9823,107000.0
2007-12-20 11:00:00,3.77,3.8,3.75,3.79,176500.0,2.9823,3.006,2.9665,2.9981,176500.0
2007-12-20 11:30:00,3.79,3.8,3.79,3.8,81000.0,2.9981,3.006,2.9981,3.006,81000.0
2007-12-20 12:00:00,3.8,3.81,3.79,3.8,108000.0,3.006,3.0139,2.9981,3.006,108000.0
2007-12-20 12:30:00,3.8,3.8,3.77,3.79,107000.0,3.006,3.006,2.9823,2.9981,107000.0
2007-12-20 13:00:00,3.79,3.82,3.79,3.81,153000.0,2.9981,3.0219,2.9981,3.0139,153000.0
2007-12-20 13:30:00,3.81,3.82,3.81,3.81,136000.0,3.0139,3.0219,3.0139,3.0139,136000.0
2007-12-20 14:00:00,3.81,3.84,3.81,3.82,168000.0,3.0139,3.0377,3.0139,3.0219,168000.0
2007-12-20 14:30:00,3.82,3.82,3.81,3.81,119500.0,3.0219,3.0219,3.0139,3.0139,119500.0
2007-12-20 15:00:00,3.81,3.82,3.79,3.81,177000.0,3.0139,3.0219,2.9981,3.0139,177000.0
2007-12-20 15:30:00,3.81,3.83,3.81,3.83,360500.0,3.0139,3.0298,3.0139,3.0298,360500.0
2007-12-21 09:30:00,3.81,3.85,3.8,3.84,282500.0,3.0139,3.0456,3.006,3.0377,282500.0
2007-12-21 10:00:00,3.84,3.86,3.83,3.86,192000.0,3.0377,3.0535,3.0298,3.0535,192000.0
2007-12-21 10:30:00,3.86,3.87,3.86,3.87,176500.0,3.0535,3.0614,3.0535,3.0614,176500.0
2007-12-21 11:00:00,3.87,3.89,3.87,3.88,193500.0,3.0614,3.0772,3.0614,3.0693,193500.0
2007-12-21 11:30:00,3.87,3.88,3.87,3.87,114500.0,3.0614,3.0693,3.0614,3.0614,114500.0
2007-12-21 12:00:00,3.87,3.87,3.87,3.87,180000.0,3.0614,3.0614,3.0614,3.0614,180000.0
2007-12-21 12:30:00,3.87,3.87,3.86,3.87,506000.0,3.0614,3.0614,3.0535,3.0614,506000.0
2007-12-21 13:00:00,3.87,3.87,3.86,3.87,186500.0,3.0614,3.0614,3.0535,3.0614,186500.0
2007-12-21 13:30:00,3.87,3.87,3.87,3.87,158000.0,3.0614,3.0614,3.0614,3.0614,158000.0
2007-12-21 14:00:00,3.87,3.87,3.87,3.87,115500.0,3.0614,3.0614,3.0614,3.0614,115500.0
2007-12-21 14:30:00,3.87,3.9,3.87,3.89,165000.0,3.0614,3.0851,3.0614,3.0772,165000.0
2007-12-21 15:00:00,3.89,3.89,3.86,3.87,585500.0,3.0772,3.0772,3.0535,3.0614,585500.0
2007-12-21 15:30:00,3.87,3.87,3.82,3.85,910500.0,3.0614,3.0614,3.0219,3.0456,910500.0
2007-12-24 09:30:00,3.84,3.9,3.84,3.88,228500.0,3.0377,3.0851,3.0377,3.0693,228500.0
2007-12-24 10:00:00,3.88,3.88,3.87,3.88,128500.0,3.0693,3.0693,3.0614,3.0693,128500.0
2007-12-24 10:30:00,3.88,3.89,3.84,3.84,166500.0,3.0693,3.0772,3.0377,3.0377,166500.0
2007-12-24 11:00:00,3.84,3.91,3.84,3.91,438000.0,3.0377,3.0931,3.0377,3.0931,438000.0
2007-12-24 11:30:00,3.91,3.91,3.87,3.88,193000.0,3.0931,3.0931,3.0614,3.0693,193000.0
2007-12-24 12:00:00,3.89,3.9,3.88,3.89,93000.0,3.0772,3.0851,3.0693,3.0772,93000.0
2007-12-24 12:30:00,3.89,3.89,3.86,3.89,379500.0,3.0772,3.0772,3.0535,3.0772,379500.0
2007-12-24 13:00:00,3.88,3.88,3.87,3.88,13500.0,3.0693,3.0693,3.0614,3.0693,13500.0
2007-12-24 13:30:00,3.88,3.88,3.88,3.88,0.0,3.0693,3.0693,3.0693,3.0693,0.0
2007-12-24 14:00:00,3.88,3.88,3.88,3.88,0.0,3.0693,3.0693,3.0693,3.0693,0.0
2007-12-24 14:30:00,3.88,3.88,3.88,3.88,0.0,3.0693,3.0693,3.0693,3.0693,0.0
2007-12-24 15:00:00,3.88,3.88,3.88,3.88,0.0,3.0693,3.0693,3.0693,3.0693,0.0
2007-12-24 15:30:00,3.88,3.88,3.88,3.88,0.0,3.0693,3.0693,3.0693,3.0693,0.0
2007-12-26 09:30:00,3.88,3.91,3.85,3.86,91500.0,3.0693,3.0931,3.0456,3.0535,91500.0
2007-12-26 10:00:00,3.86,3.91,3.86,3.88,174000.0,3.0535,3.0931,3.0535,3.0693,174000.0
2007-12-26 10:30:00,3.87,3.88,3.86,3.87,122500.0,3.0614,3.0693,3.0535,3.0614,122500.0
2007-12-26 11:00:00,3.87,3.88,3.86,3.87,101000.0,3.0614,3.0693,3.0535,3.0614,101000.0
2007-12-26 11:30:00,3.86,3.87,3.86,3.86,59500.0,3.0535,3.0614,3.0535,3.0535,59500.0
2007-12-26 12:00:00,3.87,3.87,3.86,3.87,177500.0,3.0614,3.0614,3.0535,3.0614,177500.0
2007-12-26 12:30:00,3.87,3.87,3.86,3.87,66000.0,3.0614,3.0614,3.0535,3.0614,66000.0
2007-12-26 13:00:00,3.87,3.87,3.86,3.86,139000.0,3.0614,3.0614,3.0535,3.0535,139000.0
2007-12-26 13:30:00,3.86,3.87,3.86,3.87,99000.0,3.0535,3.0614,3.0535,3.0614,99000.0
2007-12-26 14:00:00,3.87,3.88,3.86,3.87,104500.0,3.0614,3.0693,3.0535,3.0614,104500.0
2007-12-26 14:30:00,3.87,3.87,3.86,3.87,152500.0,3.0614,3.0614,3.0535,3.0614,152500.0
2007-12-26 15:00:00,3.87,3.88,3.86,3.86,126000.0,3.0614,3.0693,3.0535,3.0535,126000.0
2007-12-26 15:30:00,3.86,3.87,3.85,3.87,371000.0,3.0535,3.0614,3.0456,3.0614,371000.0
2007-12-27 09:30:00,3.89,3.89,3.87,3.87,28500.0,3.0772,3.0772,3.0614,3.0614,28500.0
2007-12-27 10:00:00,3.87,3.87,3.83,3.84,111500.0,3.0614,3.0614,3.0298,3.0377,111500.0
2007-12-27 10:30:00,3.84,3.84,3.82,3.83,75500.0,3.0377,3.0377,3.0219,3.0298,75500.0
2007-12-27 11:00:00,3.83,3.83,3.8,3.82,124500.0,3.0298,3.0298,3.006,3.0219,124500.0
2007-12-27 11:30:00,3.82,3.82,3.8,3.81,165500.0,3.0219,3.0219,3.006,3.0139,165500.0
2007-12-27 12:00:00,3.81,3.81,3.78,3.79,89500.0,3.0139,3.0139,2.9902,2.9981,89500.0
2007-12-27 12:30:00,3.79,3.8,3.78,3.79,205000.0,2.9981,3.006,2.9902,2.9981,205000.0
2007-12-27 13:00:00,3.79,3.81,3.79,3.79,138000.0,2.9981,3.0139,2.9981,2.9981,138000.0
2007-12-27 13:30:00,3.79,3.82,3.79,3.81,207500.0,2.9981,3.0219,2.9981,3.0139,207500.0
2007-12-27 14:00:00,3.82,3.82,3.79,3.8,100000.0,3.0219,3.0219,2.9981,3.006,100000.0
2007-12-27 14:30:00,3.79,3.81,3.79,3.8,96500.0,2.9981,3.0139,2.9981,3.006,96500.0
2007-12-27 15:00:00,3.8,3.83,3.8,3.82,169500.0,3.006,3.0298,3.006,3.0219,169500.0
2007-12-27 15:30:00,3.82,3.83,3.8,3.81,949500.0,3.0219,3.0298,3.006,3.0139,949500.0
2007-12-28 09:30:00,3.8,3.82,3.75,3.8,162000.0,3.006,3.0219,2.9665,3.006,162000.0
2007-12-28 10:00:00,3.79,3.79,3.78,3.79,217500.0,2.9981,2.9981,2.9902,2.9981,217500.0
2007-12-28 10:30:00,3.79,3.79,3.76,3.77,283000.0,2.9981,2.9981,2.9744,2.9823,283000.0
2007-12-28 11:00:00,3.77,3.79,3.77,3.78,91000.0,2.9823,2.9981,2.9823,2.9902,91000.0
2007-12-28 11:30:00,3.78,3.79,3.78,3.78,87000.0,2.9902,2.9981,2.9902,2.9902,87000.0
2007-12-28 12:00:00,3.78,3.79,3.76,3.78,125500.0,2.9902,2.9981,2.9744,2.9902,125500.0
2007-12-28 12:30:00,3.78,3.78,3.76,3.78,103000.0,2.9902,2.9902,2.9744,2.9902,103000.0
2007-12-28 13:00:00,3.77,3.79,3.77,3.79,94500.0,2.9823,2.9981,2.9823,2.9981,94500.0
2007-12-28 13:30:00,3.79,3.79,3.78,3.79,47000.0,2.9981,2.9981,2.9902,2.9981,47000.0
2007-12-28 14:00:00,3.79,3.79,3.76,3.77,120000.0,2.9981,2.9981,2.9744,2.9823,120000.0
2007-12-28 14:30:00,3.76,3.78,3.75,3.76,401000.0,2.9744,2.9902,2.9665,2.9744,401000.0
2007-12-28 15:00:00,3.76,3.79,3.75,3.79,220000.0,2.9744,2.9981,2.9665,2.9981,220000.0
2007-12-28 15:30:00,3.78,3.81,3.76,3.79,735000.0,2.9902,3.0139,2.9744,2.9981,735000.0
2007-12-31 09:30:00,3.76,3.81,3.75,3.81,168500.0,2.9744,3.0139,2.9665,3.0139,168500.0
2007-12-31 10:00:00,3.8,3.83,3.78,3.79,93000.0,3.006,3.0298,2.9902,2.9981,93000.0
2007-12-31 10:30:00,3.79,3.79,3.78,3.79,60000.0,2.9981,2.9981,2.9902,2.9981,60000.0
2007-12-31 11:00:00,3.79,3.8,3.75,3.75,101500.0,2.9981,3.006,2.9665,2.9665,101500.0
2007-12-31 11:30:00,3.76,3.79,3.76,3.78,123500.0,2.9744,2.9981,2.9744,2.9902,123500.0
2007-12-31 12:00:00,3.79,3.79,3.76,3.76,92000.0,2.9981,2.9981,2.9744,2.9744,92000.0
2007-12-31 12:30:00,3.76,3.77,3.73,3.76,147000.0,2.9744,2.9823,2.9507,2.9744,147000.0
2007-12-31 13:00:00,3.77,3.79,3.76,3.77,125500.0,2.9823,2.9981,2.9744,2.9823,125500.0
2007-12-31 13:30:00,3.77,3.8,3.77,3.79,76500.0,2.9823,3.006,2.9823,2.9981,76500.0
2007-12-31 14:00:00,3.79,3.8,3.79,3.79,103000.0,2.9981,3.006,2.9981,2.9981,103000.0
2007-12-31 14:30:00,3.8,3.8,3.79,3.8,77000.0,3.006,3.006,2.9981,3.006,77000.0
2007-12-31 15:00:00,3.8,3.8,3.79,3.8,156000.0,3.006,3.006,2.9981,3.006,156000.0
2007-12-31 15:30:00,3.8,3.8,3.76,3.8,2532000.0,3.006,3.006,2.9744,3.006,2532000.0
2008-01-02 09:30:00,3.8,3.87,3.79,3.82,231000.0,3.006,3.0614,2.9981,3.0219,231000.0
2008-01-02 10:00:00,3.82,3.82,3.75,3.76,280500.0,3.0219,3.0219,2.9665,2.9744,280500.0
2008-01-02 10:30:00,3.76,3.76,3.75,3.75,132000.0,2.9744,2.9744,2.9665,2.9665,132000.0
2008-01-02 11:00:00,3.75,3.77,3.74,3.76,123000.0,2.9665,2.9823,2.9586,2.9744,123000.0
2008-01-02 11:30:00,3.75,3.77,3.73,3.77,260000.0,2.9665,2.9823,2.9507,2.9823,260000.0
2008-01-02 12:00:00,3.76,3.77,3.73,3.74,254500.0,2.9744,2.9823,2.9507,2.9586,254500.0
2008-01-02 12:30:00,3.74,3.76,3.74,3.76,128000.0,2.9586,2.9744,2.9586,2.9744,128000.0
2008-01-02 13:00:00,3.76,3.76,3.73,3.74,224500.0,2.9744,2.9744,2.9507,2.9586,224500.0
2008-01-02 13:30:00,3.74,3.77,3.74,3.76,115500.0,2.9586,2.9823,2.9586,2.9744,115500.0
2008-01-02 14:00:00,3.76,3.79,3.75,3.76,191500.0,2.9744,2.9981,2.9665,2.9744,191500.0
2008-01-02 14:30:00,3.75,3.76,3.74,3.75,167000.0,2.9665,2.9744,2.9586,2.9665,167000.0
2008-01-02 15:00:00,3.75,3.76,3.73,3.73,504000.0,2.9665,2.9744,2.9507,2.9507,504000.0
2008-01-02 15:30:00,3.73,3.78,3.72,3.76,676500.0,2.9507,2.9902,2.9428,2.9744,676500.0
2008-01-03 09:30:00,3.75,3.8,3.75,3.78,79500.0,2.9665,3.006,2.9665,2.9902,79500.0
2008-01-03 10:00:00,3.78,3.8,3.74,3.75,301500.0,2.9902,3.006,2.9586,2.9665,301500.0
2008-01-03 10:30:00,3.74,3.78,3.74,3.76,60000.0,2.9586,2.9902,2.9586,2.9744,60000.0
2008-01-03 11:00:00,3.77,3.83,3.77,3.8,163000.0,2.9823,3.0298,2.9823,3.006,163000.0
2008-01-03 11:30:00,3.8,3.83,3.8,3.8,76500.0,3.006,3.0298,3.006,3.006,76500.0
2008-01-03 12:00:00,3.8,3.82,3.8,3.82,32000.0,3.006,3.0219,3.006,3.0219,32000.0
2008-01-03 12:30:00,3.82,3.83,3.8,3.83,143000.0,3.0219,3.0298,3.006,3.0298,143000.0
2008-01-03 13:00:00,3.83,3.85,3.82,3.84,102000.0,3.0298,3.0456,3.0219,3.0377,102000.0
2008-01-03 13:30:00,3.84,3.88,3.84,3.87,340500.0,3.0377,3.0693,3.0377,3.0614,340500.0
2008-01-03 14:00:00,3.88,3.88,3.86,3.88,231500.0,3.0693,3.0693,3.0535,3.0693,231500.0
2008-01-03 14:30:00,3.88,3.9,3.87,3.88,1013500.0,3.0693,3.0851,3.0614,3.0693,1013500.0
2008-01-03 15:00:00,3.89,3.9,3.84,3.84,660500.0,3.0772,3.0851,3.0377,3.0377,660500.0
2008-01-03 15:30:00,3.84,3.85,3.82,3.83,1176500.0,3.0377,3.0456,3.0219,3.0298,1176500.0
2008-01-04 09:30:00,3.81,3.85,3.79,3.83,227500.0,3.0139,3.0456,2.9981,3.0298,227500.0
2008-01-04 10:00:00,3.82,3.84,3.8,3.8,422000.0,3.0219,3.0377,3.006,3.006,422000.0
2008-01-04 10:30:00,3.8,3.8,3.76,3.77,386500.0,3.006,3.006,2.9744,2.9823,386500.0
2008-01-04 11:00:00,3.77,3.77,3.76,3.77,183500.0,2.9823,2.9823,2.9744,2.9823,183500.0
2008-01-04 11:30:00,3.77,3.77,3.75,3.77,174000.0,2.9823,2.9823,2.9665,2.9823,174000.0
2008-01-04 12:00:00,3.77,3.79,3.77,3.78,303500.0,2.9823,2.9981,2.9823,2.9902,303500.0
2008-01-04 12:30:00,3.78,3.8,3.78,3.79,136000.0,2.9902,3.006,2.9902,2.9981,136000.0
2008-01-04 13:00:00,3.8,3.8,3.79,3.79,227500.0,3.006,3.006,2.9981,2.9981,227500.0
2008-01-04 13:30:00,3.79,3.8,3.78,3.8,223000.0,2.9981,3.006,2.9902,3.006,223000.0
2008-01-04 14:00:00,3.8,3.8,3.77,3.78,135000.0,3.006,3.006,2.9823,2.9902,135000.0
2008-01-04 14:30:00,3.78,3.79,3.77,3.79,272000.0,2.9902,2.9981,2.9823,2.9981,272000.0
2008-01-04 15:00:00,3.79,3.84,3.79,3.83,482000.0,2.9981,3.0377,2.9981,3.0298,482000.0
2008-01-04 15:30:00,3.83,3.83,3.78,3.79,1033500.0,3.0298,3.0298,2.9902,2.9981,1033500.0
2008-01-07 09:30:00,3.77,3.81,3.76,3.8,147500.0,2.9823,3.0139,2.9744,3.006,147500.0
2008-01-07 10:00:00,3.8,3.81,3.79,3.79,279500.0,3.006,3.0139,2.9981,2.9981,279500.0
2008-01-07 10:30:00,3.79,3.8,3.75,3.78,163000.0,2.9981,3.006,2.9665,2.9902,163000.0
2008-01-07 11:00:00,3.78,3.79,3.78,3.79,138500.0,2.9902,2.9981,2.9902,2.9981,138500.0
2008-01-07 11:30:00,3.79,3.82,3.79,3.82,117000.0,2.9981,3.0219,2.9981,3.0219,117000.0
2008-01-07 12:00:00,3.81,3.82,3.8,3.81,105500.0,3.0139,3.0219,3.006,3.0139,105500.0
2008-01-07 12:30:00,3.8,3.81,3.8,3.8,52500.0,3.006,3.0139,3.006,3.006,52500.0
2008-01-07 13:00:00,3.8,3.82,3.8,3.81,78000.0,3.006,3.0219,3.006,3.0139,78000.0
2008-01-07 13:30:00,3.81,3.81,3.78,3.79,105000.0,3.0139,3.0139,2.9902,2.9981,105000.0
2008-01-07 14:00:00,3.79,3.8,3.76,3.78,231000.0,2.9981,3.006,2.9744,2.9902,231000.0
2008-01-07 14:30:00,3.78,3.79,3.78,3.79,147500.0,2.9902,2.9981,2.9902,2.9981,147500.0
2008-01-07 15:00:00,3.79,3.81,3.79,3.79,374500.0,2.9981,3.0139,2.9981,2.9981,374500.0
2008-01-07 15:30:00,3.79,3.81,3.78,3.8,444500.0,2.9981,3.0139,2.9902,3.006,444500.0
2008-01-08 09:30:00,3.78,3.84,3.76,3.84,127000.0,2.9902,3.0377,2.9744,3.0377,127000.0
2008-01-08 10:00:00,3.83,3.87,3.83,3.84,87000.0,3.0298,3.0614,3.0298,3.0377,87000.0
2008-01-08 10:30:00,3.84,3.85,3.83,3.84,47500.0,3.0377,3.0456,3.0298,3.0377,47500.0
2008-01-08 11:00:00,3.84,3.86,3.83,3.84,97500.0,3.0377,3.0535,3.0298,3.0377,97500.0
2008-01-08 11:30:00,3.84,3.84,3.8,3.81,63000.0,3.0377,3.0377,3.006,3.0139,63000.0
2008-01-08 12:00:00,3.8,3.8,3.79,3.8,105500.0,3.006,3.006,2.9981,3.006,105500.0
2008-01-08 12:30:00,3.8,3.8,3.79,3.8,53000.0,3.006,3.006,2.9981,3.006,53000.0
2008-01-08 13:00:00,3.8,3.82,3.79,3.81,93000.0,3.006,3.0219,2.9981,3.0139,93000.0
2008-01-08 13:30:00,3.81,3.81,3.79,3.8,44000.0,3.0139,3.0139,2.9981,3.006,44000.0
2008-01-08 14:00:00,3.8,3.81,3.8,3.81,91000.0,3.006,3.0139,3.006,3.0139,91000.0
2008-01-08 14:30:00,3.81,3.81,3.8,3.8,163500.0,3.0139,3.0139,3.006,3.006,163500.0
2008-01-08 15:00:00,3.8,3.81,3.77,3.78,389000.0,3.006,3.0139,2.9823,2.9902,389000.0
2008-01-08 15:30:00,3.78,3.81,3.78,3.79,415500.0,2.9902,3.0139,2.9902,2.9981,415500.0
2008-01-09 09:30:00,3.86,3.88,3.82,3.82,678500.0,3.0535,3.0693,3.0219,3.0219,678500.0
2008-01-09 10:00:00,3.82,3.86,3.8,3.81,601000.0,3.0219,3.0535,3.006,3.0139,601000.0
2008-01-09 10:30:00,3.81,3.82,3.79,3.81,329500.0,3.0139,3.0219,2.9981,3.0139,329500.0
2008-01-09 11:00:00,3.81,3.81,3.8,3.8,141500.0,3.0139,3.0139,3.006,3.006,141500.0
2008-01-09 11:30:00,3.79,3.81,3.73,3.75,404000.0,2.9981,3.0139,2.9507,2.9665,404000.0
2008-01-09 12:00:00,3.74,3.77,3.74,3.77,347500.0,2.9586,2.9823,2.9586,2.9823,347500.0
2008-01-09 12:30:00,3.77,3.8,3.77,3.79,370500.0,2.9823,3.006,2.9823,2.9981,370500.0
2008-01-09 13:00:00,3.79,3.8,3.79,3.8,140500.0,2.9981,3.006,2.9981,3.006,140500.0
2008-01-09 13:30:00,3.8,3.8,3.73,3.73,479500.0,3.006,3.006,2.9507,2.9507,479500.0
2008-01-09 14:00:00,3.74,3.74,3.73,3.74,275000.0,2.9586,2.9586,2.9507,2.9586,275000.0
2008-01-09 14:30:00,3.74,3.75,3.74,3.74,396500.0,2.9586,2.9665,2.9586,2.9586,396500.0
2008-01-09 15:00:00,3.74,3.76,3.74,3.76,514000.0,2.9586,2.9744,2.9586,2.9744,514000.0
2008-01-09 15:30:00,3.76,3.79,3.75,3.78,739000.0,2.9744,2.9981,2.9665,2.9902,739000.0
2008-01-10 09:30:00,3.78,3.83,3.78,3.81,195500.0,2.9902,3.0298,2.9902,3.0139,195500.0
2008-01-10 10:00:00,3.81,3.85,3.78,3.83,276500.0,3.0139,3.0456,2.9902,3.0298,276500.0
2008-01-10 10:30:00,3.82,3.86,3.82,3.85,170000.0,3.0219,3.0535,3.0219,3.0456,170000.0
2008-01-10 11:00:00,3.84,3.85,3.82,3.82,98000.0,3.0377,3.0456,3.0219,3.0219,98000.0
2008-01-10 11:30:00,3.82,3.85,3.81,3.83,83500.0,3.0219,3.0456,3.0139,3.0298,83500.0
2008-01-10 12:00:00,3.83,3.87,3.82,3.84,131500.0,3.0298,3.0614,3.0219,3.0377,131500.0
2008-01-10 12:30:00,3.84,3.86,3.81,3.86,166500.0,3.0377,3.0535,3.0139,3.0535,166500.0
2008-01-10 13:00:00,3.86,3.86,3.84,3.86,252500.0,3.0535,3.0535,3.0377,3.0535,252500.0
2008-01-10 13:30:00,3.86,3.88,3.85,3.87,196500.0,3.0535,3.0693,3.0456,3.0614,196500.0
2008-01-10 14:00:00,3.87,3.88,3.85,3.87,180000.0,3.0614,3.0693,3.0456,3.0614,180000.0
2008-01-10 14:30:00,3.87,3.88,3.87,3.88,205000.0,3.0614,3.0693,3.0614,3.0693,205000.0
2008-01-10 15:00:00,3.88,3.89,3.86,3.89,393000.0,3.0693,3.0772,3.0535,3.0772,393000.0
2008-01-10 15:30:00,3.89,3.92,3.82,3.86,1379000.0,3.0772,3.101,3.0219,3.0535,1379000.0
2008-01-11 09:30:00,3.81,3.92,3.81,3.91,179000.0,3.0139,3.101,3.0139,3.0931,179000.0
2008-01-11 10:00:00,3.91,3.91,3.87,3.89,138000.0,3.0931,3.0931,3.0614,3.0772,138000.0
2008-01-11 10:30:00,3.88,3.89,3.85,3.86,135000.0,3.0693,3.0772,3.0456,3.0535,135000.0
2008-01-11 11:00:00,3.86,3.89,3.85,3.88,204500.0,3.0535,3.0772,3.0456,3.0693,204500.0
2008-01-11 11:30:00,3.89,3.91,3.87,3.89,253000.0,3.0772,3.0931,3.0614,3.0772,253000.0
2008-01-11 12:00:00,3.89,3.9,3.89,3.9,220000.0,3.0772,3.0851,3.0772,3.0851,220000.0
2008-01-11 12:30:00,3.9,3.91,3.89,3.91,263500.0,3.0851,3.0931,3.0772,3.0931,263500.0
2008-01-11 13:00:00,3.91,3.91,3.86,3.87,335500.0,3.0931,3.0931,3.0535,3.0614,335500.0
2008-01-11 13:30:00,3.88,3.88,3.83,3.84,302000.0,3.0693,3.0693,3.0298,3.0377,302000.0
2008-01-11 14:00:00,3.84,3.85,3.83,3.84,393000.0,3.0377,3.0456,3.0298,3.0377,393000.0
2008-01-11 14:30:00,3.84,3.86,3.8,3.8,459000.0,3.0377,3.0535,3.006,3.006,459000.0
2008-01-11 15:00:00,3.8,3.83,3.78,3.83,857500.0,3.006,3.0298,2.9902,3.0298,857500.0
2008-01-11 15:30:00,3.83,3.87,3.8,3.83,1026500.0,3.0298,3.0614,3.006,3.0298,1026500.0
2008-01-14 09:30:00,3.84,3.89,3.84,3.88,117000.0,3.0377,3.0772,3.0377,3.0693,117000.0
2008-01-14 10:00:00,3.88,3.9,3.88,3.89,93000.0,3.0693,3.0851,3.0693,3.0772,93000.0
2008-01-14 10:30:00,3.89,3.9,3.86,3.88,264500.0,3.0772,3.0851,3.0535,3.0693,264500.0
2008-01-14 11:00:00,3.88,3.93,3.88,3.92,368500.0,3.0693,3.1089,3.0693,3.101,368500.0
2008-01-14 11:30:00,3.91,3.92,3.91,3.91,189500.0,3.0931,3.101,3.0931,3.0931,189500.0
2008-01-14 12:00:00,3.91,3.92,3.89,3.9,200500.0,3.0931,3.101,3.0772,3.0851,200500.0
2008-01-14 12:30:00,3.9,3.92,3.9,3.91,255000.0,3.0851,3.101,3.0851,3.0931,255000.0
2008-01-14 13:00:00,3.91,3.92,3.9,3.92,182000.0,3.0931,3.101,3.0851,3.101,182000.0
2008-01-14 13:30:00,3.91,3.92,3.9,3.92,223500.0,3.0931,3.101,3.0851,3.101,223500.0
2008-01-14 14:00:00,3.91,3.92,3.89,3.89,153500.0,3.0931,3.101,3.0772,3.0772,153500.0
2008-01-14 14:30:00,3.9,3.92,3.89,3.91,349500.0,3.0851,3.101,3.0772,3.0931,349500.0
2008-01-14 15:00:00,3.91,3.92,3.89,3.9,212000.0,3.0931,3.101,3.0772,3.0851,212000.0
2008-01-14 15:30:00,3.9,3.91,3.87,3.9,1077500.0,3.0851,3.0931,3.0614,3.0851,1077500.0
2008-01-15 09:30:00,3.89,3.89,3.85,3.85,139500.0,3.0772,3.0772,3.0456,3.0456,139500.0
2008-01-15 10:00:00,3.85,3.86,3.8,3.81,716500.0,3.0456,3.0535,3.006,3.0139,716500.0
2008-01-15 10:30:00,3.81,3.84,3.8,3.83,448500.0,3.0139,3.0377,3.006,3.0298,448500.0
2008-01-15 11:00:00,3.83,3.85,3.82,3.83,815000.0,3.0298,3.0456,3.0219,3.0298,815000.0
2008-01-15 11:30:00,3.83,3.84,3.81,3.81,187000.0,3.0298,3.0377,3.0139,3.0139,187000.0
2008-01-15 12:00:00,3.82,3.82,3.81,3.82,214000.0,3.0219,3.0219,3.0139,3.0219,214000.0
2008-01-15 12:30:00,3.82,3.82,3.81,3.81,658000.0,3.0219,3.0219,3.0139,3.0139,658000.0
2008-01-15 13:00:00,3.81,3.81,3.78,3.79,775000.0,3.0139,3.0139,2.9902,2.9981,775000.0
2008-01-15 13:30:00,3.79,3.81,3.78,3.79,753000.0,2.9981,3.0139,2.9902,2.9981,753000.0
2008-01-15 14:00:00,3.79,3.79,3.78,3.79,407500.0,2.9981,2.9981,2.9902,2.9981,407500.0
2008-01-15 14:30:00,3.79,3.81,3.78,3.78,321500.0,2.9981,3.0139,2.9902,2.9902,321500.0
2008-01-15 15:00:00,3.78,3.82,3.75,3.82,1130000.0,2.9902,3.0219,2.9665,3.0219,1130000.0
2008-01-15 15:30:00,3.81,3.85,3.81,3.83,1090000.0,3.0139,3.0456,3.0139,3.0298,1090000.0
2008-01-16 09:30:00,3.79,3.85,3.78,3.82,224500.0,2.9981,3.0456,2.9902,3.0219,224500.0
2008-01-16 10:00:00,3.8,3.82,3.72,3.75,314500.0,3.006,3.0219,2.9428,2.9665,314500.0
2008-01-16 10:30:00,3.75,3.77,3.72,3.74,389500.0,2.9665,2.9823,2.9428,2.9586,389500.0
2008-01-16 11:00:00,3.75,3.8,3.74,3.79,370500.0,2.9665,3.006,2.9586,2.9981,370500.0
2008-01-16 11:30:00,3.79,3.83,3.75,3.8,243000.0,2.9981,3.0298,2.9665,3.006,243000.0
2008-01-16 12:00:00,3.8,3.8,3.78,3.8,341500.0,3.006,3.006,2.9902,3.006,341500.0
2008-01-16 12:30:00,3.8,3.81,3.79,3.79,185000.0,3.006,3.0139,2.9981,2.9981,185000.0
2008-01-16 13:00:00,3.79,3.81,3.76,3.79,289000.0,2.9981,3.0139,2.9744,2.9981,289000.0
2008-01-16 13:30:00,3.79,3.82,3.79,3.8,260000.0,2.9981,3.0219,2.9981,3.006,260000.0
2008-01-16 14:00:00,3.8,3.83,3.79,3.82,236500.0,3.006,3.0298,2.9981,3.0219,236500.0
2008-01-16 14:30:00,3.82,3.92,3.81,3.85,983500.0,3.0219,3.101,3.0139,3.0456,983500.0
2008-01-16 15:00:00,3.85,3.85,3.81,3.83,354500.0,3.0456,3.0456,3.0139,3.0298,354500.0
2008-01-16 15:30:00,3.83,3.83,3.76,3.76,921500.0,3.0298,3.0298,2.9744,2.9744,921500.0
2008-01-17 09:30:00,3.78,3.88,3.78,3.85,222500.0,2.9902,3.0693,2.9902,3.0456,222500.0
2008-01-17 10:00:00,3.85,3.85,3.78,3.8,262500.0,3.0456,3.0456,2.9902,3.006,262500.0
2008-01-17 10:30:00,3.8,3.82,3.78,3.79,253000.0,3.006,3.0219,2.9902,2.9981,253000.0
2008-01-17 11:00:00,3.78,3.79,3.75,3.78,178500.0,2.9902,2.9981,2.9665,2.9902,178500.0
2008-01-17 11:30:00,3.79,3.79,3.75,3.77,102500.0,2.9981,2.9981,2.9665,2.9823,102500.0
2008-01-17 12:00:00,3.77,3.77,3.73,3.74,189500.0,2.9823,2.9823,2.9507,2.9586,189500.0
2008-01-17 12:30:00,3.74,3.78,3.74,3.76,236000.0,2.9586,2.9902,2.9586,2.9744,236000.0
2008-01-17 13:00:00,3.76,3.79,3.75,3.77,261500.0,2.9744,2.9981,2.9665,2.9823,261500.0
2008-01-17 13:30:00,3.77,3.79,3.76,3.78,184500.0,2.9823,2.9981,2.9744,2.9902,184500.0
2008-01-17 14:00:00,3.78,3.78,3.75,3.75,196000.0,2.9902,2.9902,2.9665,2.9665,196000.0
2008-01-17 14:30:00,3.75,3.77,3.73,3.77,683000.0,2.9665,2.9823,2.9507,2.9823,683000.0
2008-01-17 15:00:00,3.76,3.78,3.74,3.75,322000.0,2.9744,2.9902,2.9586,2.9665,322000.0
2008-01-17 15:30:00,3.75,3.8,3.74,3.77,1037500.0,2.9665,3.006,2.9586,2.9823,1037500.0
2008-01-18 09:30:00,3.76,3.83,3.75,3.76,230000.0,2.9744,3.0298,2.9665,2.9744,230000.0
2008-01-18 10:00:00,3.76,3.79,3.72,3.74,194000.0,2.9744,2.9981,2.9428,2.9586,194000.0
2008-01-18 10:30:00,3.74,3.75,3.69,3.71,309500.0,2.9586,2.9665,2.919,2.9348,309500.0
2008-01-18 11:00:00,3.71,3.75,3.7,3.72,434500.0,2.9348,2.9665,2.9269,2.9428,434500.0
2008-01-18 11:30:00,3.72,3.76,3.7,3.7,200500.0,2.9428,2.9744,2.9269,2.9269,200500.0
2008-01-18 12:00:00,3.7,3.72,3.7,3.72,298000.0,2.9269,2.9428,2.9269,2.9428,298000.0
2008-01-18 12:30:00,3.72,3.74,3.72,3.74,93500.0,2.9428,2.9586,2.9428,2.9586,93500.0
2008-01-18 13:00:00,3.74,3.75,3.71,3.73,118500.0,2.9586,2.9665,2.9348,2.9507,118500.0
2008-01-18 13:30:00,3.73,3.75,3.71,3.74,124500.0,2.9507,2.9665,2.9348,2.9586,124500.0
2008-01-18 14:00:00,3.75,3.76,3.73,3.75,254500.0,2.9665,2.9744,2.9507,2.9665,254500.0
2008-01-18 14:30:00,3.74,3.76,3.73,3.75,176500.0,2.9586,2.9744,2.9507,2.9665,176500.0
2008-01-18 15:00:00,3.75,3.75,3.74,3.74,112500.0,2.9665,2.9665,2.9586,2.9586,112500.0
2008-01-18 15:30:00,3.74,3.75,3.71,3.74,649500.0,2.9586,2.9665,2.9348,2.9586,649500.0
2008-01-22 09:30:00,3.5,3.6,3.41,3.57,999000.0,2.7687,2.8478,2.6975,2.8241,999000.0
2008-01-22 10:00:00,3.57,3.61,3.53,3.59,656000.0,2.8241,2.8557,2.7924,2.8399,656000.0
2008-01-22 10:30:00,3.59,3.65,3.58,3.63,563000.0,2.8399,2.8874,2.832,2.8716,563000.0
2008-01-22 11:00:00,3.63,3.65,3.6,3.6,697000.0,2.8716,2.8874,2.8478,2.8478,697000.0
2008-01-22 11:30:00,3.6,3.61,3.56,3.57,422000.0,2.8478,2.8557,2.8162,2.8241,422000.0
2008-01-22 12:00:00,3.57,3.61,3.57,3.59,266000.0,2.8241,2.8557,2.8241,2.8399,266000.0
2008-01-22 12:30:00,3.59,3.61,3.58,3.6,193500.0,2.8399,2.8557,2.832,2.8478,193500.0
2008-01-22 13:00:00,3.6,3.6,3.59,3.59,240500.0,2.8478,2.8478,2.8399,2.8399,240500.0
2008-01-22 13:30:00,3.59,3.6,3.59,3.59,266000.0,2.8399,2.8478,2.8399,2.8399,266000.0
2008-01-22 14:00:00,3.6,3.6,3.59,3.59,660500.0,2.8478,2.8478,2.8399,2.8399,660500.0
2008-01-22 14:30:00,3.59,3.6,3.59,3.59,385000.0,2.8399,2.8478,2.8399,2.8399,385000.0
2008-01-22 15:00:00,3.6,3.6,3.59,3.6,683000.0,2.8478,2.8478,2.8399,2.8478,683000.0
2008-01-22 15:30:00,3.6,3.64,3.59,3.64,1482000.0,2.8478,2.8795,2.8399,2.8795,1482000.0
2008-01-23 09:30:00,3.56,3.59,3.46,3.57,410500.0,2.8162,2.8399,2.7371,2.8241,410500.0
2008-01-23 10:00:00,3.58,3.59,3.57,3.59,618500.0,2.832,2.8399,2.8241,2.8399,618500.0
2008-01-23 10:30:00,3.59,3.59,3.48,3.48,551000.0,2.8399,2.8399,2.7529,2.7529,551000.0
2008-01-23 11:00:00,3.48,3.5,3.46,3.48,667500.0,2.7529,2.7687,2.7371,2.7529,667500.0
2008-01-23 11:30:00,3.48,3.48,3.46,3.47,590000.0,2.7529,2.7529,2.7371,2.745,590000.0
2008-01-23 12:00:00,3.47,3.47,3.46,3.46,1395000.0,2.745,2.745,2.7371,2.7371,1395000.0
2008-01-23 12:30:00,3.46,3.46,3.4,3.4,1884000.0,2.7371,2.7371,2.6896,2.6896,1884000.0
2008-01-23 13:00:00,3.4,3.44,3.4,3.43,720500.0,2.6896,2.7213,2.6896,2.7133,720500.0
2008-01-23 13:30:00,3.43,3.46,3.43,3.45,654000.0,2.7133,2.7371,2.7133,2.7292,654000.0
2008-01-23 14:00:00,3.45,3.49,3.45,3.48,565000.0,2.7292,2.7608,2.7292,2.7529,565000.0
2008-01-23 14:30:00,3.48,3.49,3.46,3.47,769500.0,2.7529,2.7608,2.7371,2.745,769500.0
2008-01-23 15:00:00,3.47,3.61,3.46,3.61,1220500.0,2.745,2.8557,2.7371,2.8557,1220500.0
2008-01-23 15:30:00,3.6,3.64,3.53,3.6,2898000.0,2.8478,2.8795,2.7924,2.8478,2898000.0
2008-01-24 09:30:00,3.54,3.62,3.5,3.61,722000.0,2.8004,2.8636,2.7687,2.8557,722000.0
2008-01-24 10:00:00,3.61,3.64,3.58,3.61,387000.0,2.8557,2.8795,2.832,2.8557,387000.0
2008-01-24 10:30:00,3.61,3.63,3.6,3.6,484500.0,2.8557,2.8716,2.8478,2.8478,484500.0
2008-01-24 11:00:00,3.6,3.61,3.59,3.61,252000.0,2.8478,2.8557,2.8399,2.8557,252000.0
2008-01-24 11:30:00,3.61,3.61,3.6,3.6,178000.0,2.8557,2.8557,2.8478,2.8478,178000.0
2008-01-24 12:00:00,3.6,3.67,3.59,3.65,224500.0,2.8478,2.9032,2.8399,2.8874,224500.0
2008-01-24 12:30:00,3.66,3.71,3.64,3.71,372000.0,2.8953,2.9348,2.8795,2.9348,372000.0
2008-01-24 13:00:00,3.7,3.74,3.68,3.68,360000.0,2.9269,2.9586,2.9111,2.9111,360000.0
2008-01-24 13:30:00,3.68,3.77,3.68,3.76,686500.0,2.9111,2.9823,2.9111,2.9744,686500.0
2008-01-24 14:00:00,3.76,3.8,3.76,3.78,412000.0,2.9744,3.006,2.9744,2.9902,412000.0
2008-01-24 14:30:00,3.78,3.78,3.74,3.75,301500.0,2.9902,2.9902,2.9586,2.9665,301500.0
2008-01-24 15:00:00,3.75,3.78,3.74,3.74,273500.0,2.9665,2.9902,2.9586,2.9586,273500.0
2008-01-24 15:30:00,3.74,3.76,3.68,3.71,1164500.0,2.9586,2.9744,2.9111,2.9348,1164500.0
2008-01-25 09:30:00,3.73,3.78,3.73,3.75,35500.0,2.9507,2.9902,2.9507,2.9665,35500.0
2008-01-25 10:00:00,3.76,3.76,3.73,3.75,88000.0,2.9744,2.9744,2.9507,2.9665,88000.0
2008-01-25 10:30:00,3.75,3.76,3.7,3.74,415000.0,2.9665,2.9744,2.9269,2.9586,415000.0
2008-01-25 11:00:00,3.74,3.81,3.74,3.78,707000.0,2.9586,3.0139,2.9586,2.9902,707000.0
2008-01-25 11:30:00,3.78,3.81,3.78,3.8,229500.0,2.9902,3.0139,2.9902,3.006,229500.0
2008-01-25 12:00:00,3.81,3.81,3.77,3.77,616500.0,3.0139,3.0139,2.9823,2.9823,616500.0
2008-01-25 12:30:00,3.77,3.77,3.77,3.77,404500.0,2.9823,2.9823,2.9823,2.9823,404500.0
2008-01-25 13:00:00,3.77,3.77,3.77,3.77,244500.0,2.9823,2.9823,2.9823,2.9823,244500.0
2008-01-25 13:30:00,3.77,3.77,3.72,3.72,230000.0,2.9823,2.9823,2.9428,2.9428,230000.0
2008-01-25 14:00:00,3.72,3.73,3.72,3.72,235500.0,2.9428,2.9507,2.9428,2.9428,235500.0
2008-01-25 14:30:00,3.72,3.73,3.71,3.72,158500.0,2.9428,2.9507,2.9348,2.9428,158500.0
2008-01-25 15:00:00,3.72,3.78,3.71,3.77,456500.0,2.9428,2.9902,2.9348,2.9823,456500.0
2008-01-25 15:30:00,3.77,3.77,3.7,3.72,520500.0,2.9823,2.9823,2.9269,2.9428,520500.0
2008-01-28 09:30:00,3.71,3.71,3.62,3.65,133500.0,2.9348,2.9348,2.8636,2.8874,133500.0
2008-01-28 10:00:00,3.64,3.66,3.62,3.65,300500.0,2.8795,2.8953,2.8636,2.8874,300500.0
2008-01-28 10:30:00,3.64,3.69,3.64,3.66,693000.0,2.8795,2.919,2.8795,2.8953,693000.0
2008-01-28 11:00:00,3.66,3.69,3.65,3.66,342000.0,2.8953,2.919,2.8874,2.8953,342000.0
2008-01-28 11:30:00,3.65,3.69,3.65,3.67,71000.0,2.8874,2.919,2.8874,2.9032,71000.0
2008-01-28 12:00:00,3.66,3.69,3.65,3.68,69500.0,2.8953,2.919,2.8874,2.9111,69500.0
2008-01-28 12:30:00,3.68,3.7,3.66,3.66,67500.0,2.9111,2.9269,2.8953,2.8953,67500.0
2008-01-28 13:00:00,3.66,3.68,3.66,3.67,51000.0,2.8953,2.9111,2.8953,2.9032,51000.0
2008-01-28 13:30:00,3.67,3.68,3.66,3.66,61500.0,2.9032,2.9111,2.8953,2.8953,61500.0
2008-01-28 14:00:00,3.67,3.68,3.66,3.66,65500.0,2.9032,2.9111,2.8953,2.8953,65500.0
2008-01-28 14:30:00,3.66,3.66,3.64,3.64,308000.0,2.8953,2.8953,2.8795,2.8795,308000.0
2008-01-28 15:00:00,3.64,3.64,3.61,3.62,342000.0,2.8795,2.8795,2.8557,2.8636,342000.0
2008-01-28 15:30:00,3.62,3.68,3.62,3.67,369000.0,2.8636,2.9111,2.8636,2.9032,369000.0
2008-01-29 09:30:00,3.67,3.71,3.58,3.59,117500.0,2.9032,2.9348,2.832,2.8399,117500.0
2008-01-29 10:00:00,3.6,3.6,3.58,3.58,707000.0,2.8478,2.8478,2.832,2.832,707000.0
2008-01-29 10:30:00,3.58,3.62,3.58,3.58,259000.0,2.832,2.8636,2.832,2.832,259000.0
2008-01-29 11:00:00,3.58,3.61,3.58,3.61,94500.0,2.832,2.8557,2.832,2.8557,94500.0
2008-01-29 11:30:00,3.6,3.61,3.6,3.61,52000.0,2.8478,2.8557,2.8478,2.8557,52000.0
2008-01-29 12:00:00,3.61,3.61,3.58,3.58,138500.0,2.8557,2.8557,2.832,2.832,138500.0
2008-01-29 12:30:00,3.58,3.59,3.56,3.56,619000.0,2.832,2.8399,2.8162,2.8162,619000.0
2008-01-29 13:00:00,3.57,3.58,3.56,3.58,124500.0,2.8241,2.832,2.8162,2.832,124500.0
2008-01-29 13:30:00,3.58,3.59,3.58,3.58,159000.0,2.832,2.8399,2.832,2.832,159000.0
2008-01-29 14:00:00,3.58,3.58,3.57,3.58,156500.0,2.832,2.832,2.8241,2.832,156500.0
2008-01-29 14:30:00,3.58,3.59,3.57,3.59,110500.0,2.832,2.8399,2.8241,2.8399,110500.0
2008-01-29 15:00:00,3.59,3.6,3.58,3.6,295500.0,2.8399,2.8478,2.832,2.8478,295500.0
2008-01-29 15:30:00,3.6,3.61,3.58,3.6,591500.0,2.8478,2.8557,2.832,2.8478,591500.0
2008-01-30 09:30:00,3.61,3.62,3.53,3.55,330500.0,2.8557,2.8636,2.7924,2.8083,330500.0
2008-01-30 10:00:00,3.55,3.58,3.54,3.55,362500.0,2.8083,2.832,2.8004,2.8083,362500.0
2008-01-30 10:30:00,3.55,3.56,3.54,3.55,192000.0,2.8083,2.8162,2.8004,2.8083,192000.0
2008-01-30 11:00:00,3.54,3.55,3.52,3.53,401500.0,2.8004,2.8083,2.7845,2.7924,401500.0
2008-01-30 11:30:00,3.53,3.55,3.53,3.53,296000.0,2.7924,2.8083,2.7924,2.7924,296000.0
2008-01-30 12:00:00,3.53,3.53,3.52,3.53,192500.0,2.7924,2.7924,2.7845,2.7924,192500.0
2008-01-30 12:30:00,3.53,3.54,3.52,3.52,189000.0,2.7924,2.8004,2.7845,2.7845,189000.0
2008-01-30 13:00:00,3.52,3.52,3.51,3.51,150500.0,2.7845,2.7845,2.7766,2.7766,150500.0
2008-01-30 13:30:00,3.51,3.53,3.51,3.53,628500.0,2.7766,2.7924,2.7766,2.7924,628500.0
2008-01-30 14:00:00,3.53,3.57,3.53,3.55,460000.0,2.7924,2.8241,2.7924,2.8083,460000.0
2008-01-30 14:30:00,3.56,3.56,3.52,3.56,789000.0,2.8162,2.8162,2.7845,2.8162,789000.0
2008-01-30 15:00:00,3.56,3.6,3.55,3.58,719500.0,2.8162,2.8478,2.8083,2.832,719500.0
2008-01-30 15:30:00,3.58,3.58,3.48,3.53,669000.0,2.832,2.832,2.7529,2.7924,669000.0
2008-01-31 09:30:00,3.46,3.59,3.46,3.56,451500.0,2.7371,2.8399,2.7371,2.8162,451500.0
2008-01-31 10:00:00,3.56,3.59,3.55,3.57,325500.0,2.8162,2.8399,2.8083,2.8241,325500.0
2008-01-31 10:30:00,3.57,3.59,3.56,3.59,427500.0,2.8241,2.8399,2.8162,2.8399,427500.0
2008-01-31 11:00:00,3.59,3.59,3.57,3.58,322000.0,2.8399,2.8399,2.8241,2.832,322000.0
2008-01-31 11:30:00,3.58,3.59,3.56,3.59,230500.0,2.832,2.8399,2.8162,2.8399,230500.0
2008-01-31 12:00:00,3.59,3.59,3.57,3.58,321000.0,2.8399,2.8399,2.8241,2.832,321000.0
2008-01-31 12:30:00,3.58,3.59,3.58,3.59,227500.0,2.832,2.8399,2.832,2.8399,227500.0
2008-01-31 13:00:00,3.58,3.6,3.58,3.58,286500.0,2.832,2.8478,2.832,2.832,286500.0
2008-01-31 13:30:00,3.58,3.62,3.58,3.61,217500.0,2.832,2.8636,2.832,2.8557,217500.0
2008-01-31 14:00:00,3.61,3.62,3.6,3.62,332000.0,2.8557,2.8636,2.8478,2.8636,332000.0
2008-01-31 14:30:00,3.62,3.64,3.61,3.64,378000.0,2.8636,2.8795,2.8557,2.8795,378000.0
2008-01-31 15:00:00,3.64,3.66,3.64,3.64,475000.0,2.8795,2.8953,2.8795,2.8795,475000.0
2008-01-31 15:30:00,3.65,3.65,3.59,3.6,1106000.0,2.8874,2.8874,2.8399,2.8478,1106000.0
2008-02-01 09:30:00,3.65,3.68,3.64,3.65,162000.0,2.8874,2.9111,2.8795,2.8874,162000.0
2008-02-01 10:00:00,3.65,3.66,3.63,3.64,319500.0,2.8874,2.8953,2.8716,2.8795,319500.0
2008-02-01 10:30:00,3.64,3.65,3.59,3.63,233500.0,2.8795,2.8874,2.8399,2.8716,233500.0
2008-02-01 11:00:00,3.64,3.65,3.64,3.65,71500.0,2.8795,2.8874,2.8795,2.8874,71500.0
2008-02-01 11:30:00,3.64,3.65,3.64,3.65,136500.0,2.8795,2.8874,2.8795,2.8874,136500.0
2008-02-01 12:00:00,3.65,3.65,3.63,3.65,158000.0,2.8874,2.8874,2.8716,2.8874,158000.0
2008-02-01 12:30:00,3.65,3.65,3.64,3.65,81000.0,2.8874,2.8874,2.8795,2.8874,81000.0
2008-02-01 13:00:00,3.65,3.66,3.65,3.66,126500.0,2.8874,2.8953,2.8874,2.8953,126500.0
2008-02-01 13:30:00,3.66,3.66,3.65,3.65,297000.0,2.8953,2.8953,2.8874,2.8874,297000.0
2008-02-01 14:00:00,3.65,3.65,3.65,3.65,188500.0,2.8874,2.8874,2.8874,2.8874,188500.0
2008-02-01 14:30:00,3.65,3.67,3.65,3.66,495000.0,2.8874,2.9032,2.8874,2.8953,495000.0
2008-02-01 15:00:00,3.66,3.69,3.66,3.69,491000.0,2.8953,2.919,2.8953,2.919,491000.0
2008-02-01 15:30:00,3.69,3.69,3.63,3.64,1108500.0,2.919,2.919,2.8716,2.8795,1108500.0
2008-02-04 09:30:00,3.66,3.7,3.64,3.67,81000.0,2.8953,2.9269,2.8795,2.9032,81000.0
2008-02-04 10:00:00,3.67,3.67,3.63,3.63,266500.0,2.9032,2.9032,2.8716,2.8716,266500.0
2008-02-04 10:30:00,3.62,3.63,3.62,3.62,299500.0,2.8636,2.8716,2.8636,2.8636,299500.0
2008-02-04 11:00:00,3.62,3.64,3.61,3.63,213500.0,2.8636,2.8795,2.8557,2.8716,213500.0
2008-02-04 11:30:00,3.63,3.64,3.61,3.61,241000.0,2.8716,2.8795,2.8557,2.8557,241000.0
2008-02-04 12:00:00,3.61,3.63,3.61,3.62,166500.0,2.8557,2.8716,2.8557,2.8636,166500.0
2008-02-04 12:30:00,3.62,3.62,3.61,3.62,135500.0,2.8636,2.8636,2.8557,2.8636,135500.0
2008-02-04 13:00:00,3.61,3.62,3.6,3.6,190000.0,2.8557,2.8636,2.8478,2.8478,190000.0
2008-02-04 13:30:00,3.6,3.6,3.6,3.6,218000.0,2.8478,2.8478,2.8478,2.8478,218000.0
2008-02-04 14:00:00,3.6,3.6,3.59,3.6,645500.0,2.8478,2.8478,2.8399,2.8478,645500.0
2008-02-04 14:30:00,3.6,3.6,3.59,3.6,403500.0,2.8478,2.8478,2.8399,2.8478,403500.0
2008-02-04 15:00:00,3.6,3.6,3.58,3.59,410500.0,2.8478,2.8478,2.832,2.8399,410500.0
2008-02-04 15:30:00,3.59,3.62,3.59,3.61,834500.0,2.8399,2.8636,2.8399,2.8557,834500.0
2008-02-05 09:30:00,3.54,3.6,3.53,3.57,116000.0,2.8004,2.8478,2.7924,2.8241,116000.0
2008-02-05 10:00:00,3.56,3.57,3.53,3.55,99000.0,2.8162,2.8241,2.7924,2.8083,99000.0
2008-02-05 10:30:00,3.55,3.55,3.49,3.51,252500.0,2.8083,2.8083,2.7608,2.7766,252500.0
2008-02-05 11:00:00,3.5,3.51,3.45,3.47,347000.0,2.7687,2.7766,2.7292,2.745,347000.0
2008-02-05 11:30:00,3.47,3.5,3.47,3.5,168000.0,2.745,2.7687,2.745,2.7687,168000.0
2008-02-05 12:00:00,3.5,3.51,3.49,3.5,128500.0,2.7687,2.7766,2.7608,2.7687,128500.0
2008-02-05 12:30:00,3.5,3.51,3.48,3.49,130000.0,2.7687,2.7766,2.7529,2.7608,130000.0
2008-02-05 13:00:00,3.49,3.49,3.48,3.49,119500.0,2.7608,2.7608,2.7529,2.7608,119500.0
2008-02-05 13:30:00,3.49,3.49,3.47,3.48,306000.0,2.7608,2.7608,2.745,2.7529,306000.0
2008-02-05 14:00:00,3.48,3.49,3.47,3.48,360500.0,2.7529,2.7608,2.745,2.7529,360500.0
2008-02-05 14:30:00,3.48,3.5,3.48,3.49,417000.0,2.7529,2.7687,2.7529,2.7608,417000.0
2008-02-05 15:00:00,3.49,3.49,3.48,3.49,537500.0,2.7608,2.7608,2.7529,2.7608,537500.0
2008-02-05 15:30:00,3.49,3.5,3.48,3.5,812000.0,2.7608,2.7687,2.7529,2.7687,812000.0
2008-02-06 09:30:00,3.56,3.64,3.48,3.49,194000.0,2.8162,2.8795,2.7529,2.7608,194000.0
2008-02-06 10:00:00,3.49,3.5,3.39,3.39,602000.0,2.7608,2.7687,2.6817,2.6817,602000.0
2008-02-06 10:30:00,3.39,3.48,3.39,3.43,267000.0,2.6817,2.7529,2.6817,2.7133,267000.0
2008-02-06 11:00:00,3.43,3.46,3.38,3.46,798000.0,2.7133,2.7371,2.6738,2.7371,798000.0
2008-02-06 11:30:00,3.46,3.47,3.45,3.47,160000.0,2.7371,2.745,2.7292,2.745,160000.0
2008-02-06 12:00:00,3.47,3.47,3.43,3.44,309500.0,2.745,2.745,2.7133,2.7213,309500.0
2008-02-06 12:30:00,3.44,3.45,3.44,3.44,153000.0,2.7213,2.7292,2.7213,2.7213,153000.0
2008-02-06 13:00:00,3.44,3.45,3.44,3.44,134500.0,2.7213,2.7292,2.7213,2.7213,134500.0
2008-02-06 13:30:00,3.44,3.44,3.42,3.42,214500.0,2.7213,2.7213,2.7054,2.7054,214500.0
2008-02-06 14:00:00,3.42,3.43,3.39,3.4,233500.0,2.7054,2.7133,2.6817,2.6896,233500.0
2008-02-06 14:30:00,3.4,3.43,3.4,3.41,177500.0,2.6896,2.7133,2.6896,2.6975,177500.0
2008-02-06 15:00:00,3.41,3.44,3.41,3.43,301000.0,2.6975,2.7213,2.6975,2.7133,301000.0
2008-02-06 15:30:00,3.43,3.45,3.4,3.44,525000.0,2.7133,2.7292,2.6896,2.7213,525000.0
2008-02-07 09:30:00,3.39,3.4,3.35,3.35,326000.0,2.6817,2.6896,2.6501,2.6501,326000.0
2008-02-07 10:00:00,3.35,3.41,3.35,3.4,280000.0,2.6501,2.6975,2.6501,2.6896,280000.0
2008-02-07 10:30:00,3.4,3.41,3.4,3.41,125500.0,2.6896,2.6975,2.6896,2.6975,125500.0
2008-02-07 11:00:00,3.41,3.42,3.4,3.41,137000.0,2.6975,2.7054,2.6896,2.6975,137000.0
2008-02-07 11:30:00,3.42,3.42,3.41,3.42,111500.0,2.7054,2.7054,2.6975,2.7054,111500.0
2008-02-07 12:00:00,3.41,3.43,3.41,3.42,150000.0,2.6975,2.7133,2.6975,2.7054,150000.0
2008-02-07 12:30:00,3.42,3.43,3.42,3.43,130500.0,2.7054,2.7133,2.7054,2.7133,130500.0
2008-02-07 13:00:00,3.43,3.44,3.42,3.43,146000.0,2.7133,2.7213,2.7054,2.7133,146000.0
2008-02-07 13:30:00,3.43,3.44,3.43,3.44,221500.0,2.7133,2.7213,2.7133,2.7213,221500.0
2008-02-07 14:00:00,3.44,3.47,3.44,3.45,190500.0,2.7213,2.745,2.7213,2.7292,190500.0
2008-02-07 14:30:00,3.45,3.45,3.43,3.43,125000.0,2.7292,2.7292,2.7133,2.7133,125000.0
2008-02-07 15:00:00,3.43,3.45,3.41,3.44,281000.0,2.7133,2.7292,2.6975,2.7213,281000.0
2008-02-07 15:30:00,3.44,3.46,3.41,3.44,433000.0,2.7213,2.7371,2.6975,2.7213,433000.0
2008-02-08 09:30:00,3.45,3.5,3.42,3.48,142500.0,2.7292,2.7687,2.7054,2.7529,142500.0
2008-02-08 10:00:00,3.48,3.49,3.47,3.49,203000.0,2.7529,2.7608,2.745,2.7608,203000.0
2008-02-08 10:30:00,3.49,3.49,3.47,3.49,119500.0,2.7608,2.7608,2.745,2.7608,119500.0
2008-02-08 11:00:00,3.49,3.5,3.48,3.49,227500.0,2.7608,2.7687,2.7529,2.7608,227500.0
2008-02-08 11:30:00,3.48,3.5,3.47,3.47,151500.0,2.7529,2.7687,2.745,2.745,151500.0
2008-02-08 12:00:00,3.47,3.48,3.47,3.48,92500.0,2.745,2.7529,2.745,2.7529,92500.0
2008-02-08 12:30:00,3.48,3.49,3.47,3.49,141500.0,2.7529,2.7608,2.745,2.7608,141500.0
2008-02-08 13:00:00,3.49,3.49,3.47,3.48,110000.0,2.7608,2.7608,2.745,2.7529,110000.0
2008-02-08 13:30:00,3.48,3.49,3.46,3.49,209500.0,2.7529,2.7608,2.7371,2.7608,209500.0
2008-02-08 14:00:00,3.49,3.49,3.49,3.49,122500.0,2.7608,2.7608,2.7608,2.7608,122500.0
2008-02-08 14:30:00,3.49,3.49,3.48,3.49,155500.0,2.7608,2.7608,2.7529,2.7608,155500.0
2008-02-08 15:00:00,3.49,3.51,3.48,3.51,257000.0,2.7608,2.7766,2.7529,2.7766,257000.0
2008-02-08 15:30:00,3.51,3.53,3.51,3.53,915000.0,2.7766,2.7924,2.7766,2.7924,915000.0
2008-02-11 09:30:00,3.52,3.52,3.47,3.47,525000.0,2.7845,2.7845,2.745,2.745,525000.0
2008-02-11 10:00:00,3.47,3.49,3.43,3.47,92500.0,2.745,2.7608,2.7133,2.745,92500.0
2008-02-11 10:30:00,3.48,3.5,3.46,3.48,203000.0,2.7529,2.7687,2.7371,2.7529,203000.0
2008-02-11 11:00:00,3.48,3.49,3.47,3.47,273000.0,2.7529,2.7608,2.745,2.745,273000.0
2008-02-11 11:30:00,3.47,3.47,3.45,3.47,85000.0,2.745,2.745,2.7292,2.745,85000.0
2008-02-11 12:00:00,3.47,3.48,3.46,3.47,263500.0,2.745,2.7529,2.7371,2.745,263500.0
2008-02-11 12:30:00,3.48,3.48,3.47,3.48,59500.0,2.7529,2.7529,2.745,2.7529,59500.0
2008-02-11 13:00:00,3.48,3.48,3.47,3.48,99000.0,2.7529,2.7529,2.745,2.7529,99000.0
2008-02-11 13:30:00,3.48,3.48,3.47,3.48,88000.0,2.7529,2.7529,2.745,2.7529,88000.0
2008-02-11 14:00:00,3.48,3.48,3.47,3.47,92000.0,2.7529,2.7529,2.745,2.745,92000.0
2008-02-11 14:30:00,3.48,3.48,3.47,3.47,185000.0,2.7529,2.7529,2.745,2.745,185000.0
2008-02-11 15:00:00,3.48,3.5,3.46,3.48,395500.0,2.7529,2.7687,2.7371,2.7529,395500.0
2008-02-11 15:30:00,3.48,3.58,3.47,3.53,582500.0,2.7529,2.832,2.745,2.7924,582500.0
2008-02-12 09:30:00,3.54,3.59,3.54,3.55,34500.0,2.8004,2.8399,2.8004,2.8083,34500.0
2008-02-12 10:00:00,3.56,3.56,3.54,3.54,86000.0,2.8162,2.8162,2.8004,2.8004,86000.0
2008-02-12 10:30:00,3.54,3.56,3.54,3.54,202500.0,2.8004,2.8162,2.8004,2.8004,202500.0
2008-02-12 11:00:00,3.54,3.54,3.49,3.49,358500.0,2.8004,2.8004,2.7608,2.7608,358500.0
2008-02-12 11:30:00,3.49,3.49,3.47,3.47,309500.0,2.7608,2.7608,2.745,2.745,309500.0
2008-02-12 12:00:00,3.47,3.48,3.46,3.47,246500.0,2.745,2.7529,2.7371,2.745,246500.0
2008-02-12 12:30:00,3.47,3.48,3.46,3.48,256500.0,2.745,2.7529,2.7371,2.7529,256500.0
2008-02-12 13:00:00,3.48,3.49,3.46,3.46,195500.0,2.7529,2.7608,2.7371,2.7371,195500.0
2008-02-12 13:30:00,3.46,3.47,3.45,3.45,175000.0,2.7371,2.745,2.7292,2.7292,175000.0
2008-02-12 14:00:00,3.46,3.46,3.43,3.43,219000.0,2.7371,2.7371,2.7133,2.7133,219000.0
2008-02-12 14:30:00,3.43,3.44,3.41,3.44,347500.0,2.7133,2.7213,2.6975,2.7213,347500.0
2008-02-12 15:00:00,3.43,3.45,3.43,3.44,482500.0,2.7133,2.7292,2.7133,2.7213,482500.0
2008-02-12 15:30:00,3.44,3.46,3.42,3.44,1003500.0,2.7213,2.7371,2.7054,2.7213,1003500.0
2008-02-13 09:30:00,3.46,3.5,3.45,3.48,120000.0,2.7371,2.7687,2.7292,2.7529,120000.0
2008-02-13 10:00:00,3.48,3.51,3.47,3.51,76000.0,2.7529,2.7766,2.745,2.7766,76000.0
2008-02-13 10:30:00,3.5,3.51,3.48,3.5,101000.0,2.7687,2.7766,2.7529,2.7687,101000.0
2008-02-13 11:00:00,3.5,3.5,3.49,3.5,69000.0,2.7687,2.7687,2.7608,2.7687,69000.0
2008-02-13 11:30:00,3.5,3.5,3.48,3.48,73500.0,2.7687,2.7687,2.7529,2.7529,73500.0
2008-02-13 12:00:00,3.48,3.5,3.48,3.49,78500.0,2.7529,2.7687,2.7529,2.7608,78500.0
2008-02-13 12:30:00,3.49,3.52,3.48,3.52,101000.0,2.7608,2.7845,2.7529,2.7845,101000.0
2008-02-13 13:00:00,3.52,3.54,3.51,3.53,143000.0,2.7845,2.8004,2.7766,2.7924,143000.0
2008-02-13 13:30:00,3.53,3.54,3.51,3.52,333000.0,2.7924,2.8004,2.7766,2.7845,333000.0
2008-02-13 14:00:00,3.52,3.52,3.5,3.52,150500.0,2.7845,2.7845,2.7687,2.7845,150500.0
2008-02-13 14:30:00,3.52,3.52,3.5,3.51,272500.0,2.7845,2.7845,2.7687,2.7766,272500.0
2008-02-13 15:00:00,3.51,3.53,3.51,3.52,278500.0,2.7766,2.7924,2.7766,2.7845,278500.0
2008-02-13 15:30:00,3.52,3.53,3.48,3.49,660500.0,2.7845,2.7924,2.7529,2.7608,660500.0
2008-02-14 09:30:00,3.55,3.55,3.48,3.53,170000.0,2.8083,2.8083,2.7529,2.7924,170000.0
2008-02-14 10:00:00,3.53,3.55,3.53,3.55,174500.0,2.7924,2.8083,2.7924,2.8083,174500.0
2008-02-14 10:30:00,3.55,3.55,3.53,3.54,104000.0,2.8083,2.8083,2.7924,2.8004,104000.0
2008-02-14 11:00:00,3.54,3.55,3.53,3.55,136000.0,2.8004,2.8083,2.7924,2.8083,136000.0
2008-02-14 11:30:00,3.54,3.55,3.49,3.5,217000.0,2.8004,2.8083,2.7608,2.7687,217000.0
2008-02-14 12:00:00,3.5,3.54,3.49,3.53,120000.0,2.7687,2.8004,2.7608,2.7924,120000.0
2008-02-14 12:30:00,3.53,3.55,3.51,3.51,290500.0,2.7924,2.8083,2.7766,2.7766,290500.0
2008-02-14 13:00:00,3.51,3.52,3.49,3.49,168500.0,2.7766,2.7845,2.7608,2.7608,168500.0
2008-02-14 13:30:00,3.49,3.54,3.49,3.54,361000.0,2.7608,2.8004,2.7608,2.8004,361000.0
2008-02-14 14:00:00,3.54,3.54,3.52,3.54,305000.0,2.8004,2.8004,2.7845,2.8004,305000.0
2008-02-14 14:30:00,3.53,3.55,3.53,3.54,316500.0,2.7924,2.8083,2.7924,2.8004,316500.0
2008-02-14 15:00:00,3.54,3.57,3.54,3.56,532500.0,2.8004,2.8241,2.8004,2.8162,532500.0
2008-02-14 15:30:00,3.56,3.56,3.49,3.52,1297500.0,2.8162,2.8162,2.7608,2.7845,1297500.0
2008-02-15 09:30:00,3.5,3.51,3.4,3.48,164500.0,2.7687,2.7766,2.6896,2.7529,164500.0
2008-02-15 10:00:00,3.49,3.5,3.48,3.5,296000.0,2.7608,2.7687,2.7529,2.7687,296000.0
2008-02-15 10:30:00,3.5,3.52,3.49,3.5,319000.0,2.7687,2.7845,2.7608,2.7687,319000.0
2008-02-15 11:00:00,3.5,3.51,3.48,3.5,448000.0,2.7687,2.7766,2.7529,2.7687,448000.0
2008-02-15 11:30:00,3.5,3.51,3.5,3.5,196500.0,2.7687,2.7766,2.7687,2.7687,196500.0
2008-02-15 12:00:00,3.5,3.52,3.48,3.5,407000.0,2.7687,2.7845,2.7529,2.7687,407000.0
2008-02-15 12:30:00,3.5,3.52,3.5,3.52,747000.0,2.7687,2.7845,2.7687,2.7845,747000.0
2008-02-15 13:00:00,3.52,3.53,3.51,3.52,213000.0,2.7845,2.7924,2.7766,2.7845,213000.0
2008-02-15 13:30:00,3.52,3.54,3.52,3.54,193500.0,2.7845,2.8004,2.7845,2.8004,193500.0
2008-02-15 14:00:00,3.54,3.54,3.51,3.52,291500.0,2.8004,2.8004,2.7766,2.7845,291500.0
2008-02-15 14:30:00,3.53,3.53,3.52,3.52,194500.0,2.7924,2.7924,2.7845,2.7845,194500.0
2008-02-15 15:00:00,3.52,3.53,3.52,3.53,399000.0,2.7845,2.7924,2.7845,2.7924,399000.0
2008-02-15 15:30:00,3.53,3.54,3.52,3.52,801500.0,2.7924,2.8004,2.7845,2.7845,801500.0
2008-02-19 09:30:00,3.54,3.62,3.54,3.6,846000.0,2.8004,2.8636,2.8004,2.8478,846000.0
2008-02-19 10:00:00,3.6,3.61,3.58,3.6,948500.0,2.8478,2.8557,2.832,2.8478,948500.0
2008-02-19 10:30:00,3.6,3.67,3.6,3.67,689500.0,2.8478,2.9032,2.8478,2.9032,689500.0
2008-02-19 11:00:00,3.67,3.68,3.65,3.66,906000.0,2.9032,2.9111,2.8874,2.8953,906000.0
2008-02-19 11:30:00,3.66,3.67,3.66,3.67,259000.0,2.8953,2.9032,2.8953,2.9032,259000.0
2008-02-19 12:00:00,3.67,3.69,3.66,3.68,416000.0,2.9032,2.919,2.8953,2.9111,416000.0
2008-02-19 12:30:00,3.68,3.72,3.68,3.7,678500.0,2.9111,2.9428,2.9111,2.9269,678500.0
2008-02-19 13:00:00,3.7,3.78,3.7,3.77,831000.0,2.9269,2.9902,2.9269,2.9823,831000.0
2008-02-19 13:30:00,3.77,3.79,3.76,3.77,904000.0,2.9823,2.9981,2.9744,2.9823,904000.0
2008-02-19 14:00:00,3.77,3.77,3.75,3.77,638500.0,2.9823,2.9823,2.9665,2.9823,638500.0
2008-02-19 14:30:00,3.77,3.77,3.71,3.73,613500.0,2.9823,2.9823,2.9348,2.9507,613500.0
2008-02-19 15:00:00,3.73,3.74,3.7,3.72,697500.0,2.9507,2.9586,2.9269,2.9428,697500.0
2008-02-19 15:30:00,3.72,3.75,3.71,3.74,1114500.0,2.9428,2.9665,2.9348,2.9586,1114500.0
2008-02-20 09:30:00,3.72,3.72,3.63,3.67,816500.0,2.9428,2.9428,2.8716,2.9032,816500.0
2008-02-20 10:00:00,3.68,3.7,3.68,3.69,397500.0,2.9111,2.9269,2.9111,2.919,397500.0
2008-02-20 10:30:00,3.69,3.72,3.68,3.71,253500.0,2.919,2.9428,2.9111,2.9348,253500.0
2008-02-20 11:00:00,3.71,3.72,3.68,3.69,384500.0,2.9348,2.9428,2.9111,2.919,384500.0
2008-02-20 11:30:00,3.69,3.69,3.65,3.66,522500.0,2.919,2.919,2.8874,2.8953,522500.0
2008-02-20 12:00:00,3.66,3.72,3.65,3.71,430000.0,2.8953,2.9428,2.8874,2.9348,430000.0
2008-02-20 12:30:00,3.72,3.72,3.66,3.67,416500.0,2.9428,2.9428,2.8953,2.9032,416500.0
2008-02-20 13:00:00,3.67,3.68,3.64,3.64,375500.0,2.9032,2.9111,2.8795,2.8795,375500.0
2008-02-20 13:30:00,3.64,3.67,3.64,3.66,267500.0,2.8795,2.9032,2.8795,2.8953,267500.0
2008-02-20 14:00:00,3.66,3.68,3.65,3.66,345500.0,2.8953,2.9111,2.8874,2.8953,345500.0
2008-02-20 14:30:00,3.66,3.66,3.65,3.66,336500.0,2.8953,2.8953,2.8874,2.8953,336500.0
2008-02-20 15:00:00,3.66,3.66,3.64,3.65,533500.0,2.8953,2.8953,2.8795,2.8874,533500.0
2008-02-20 15:30:00,3.65,3.79,3.65,3.78,1603500.0,2.8874,2.9981,2.8874,2.9902,1603500.0
2008-02-21 09:30:00,4.03,4.2,4.03,4.14,8026000.0,3.188,3.3225,3.188,3.275,8026000.0
2008-02-21 10:00:00,4.14,4.15,4.09,4.13,2720000.0,3.275,3.2829,3.2354,3.2671,2720000.0
2008-02-21 10:30:00,4.13,4.24,4.12,4.2,3607500.0,3.2671,3.3541,3.2592,3.3225,3607500.0
2008-02-21 11:00:00,4.21,4.23,4.15,4.18,2437500.0,3.3304,3.3462,3.2829,3.3066,2437500.0
2008-02-21 11:30:00,4.18,4.21,4.17,4.2,1714500.0,3.3066,3.3304,3.2987,3.3225,1714500.0
2008-02-21 12:00:00,4.2,4.2,4.17,4.18,643000.0,3.3225,3.3225,3.2987,3.3066,643000.0
2008-02-21 12:30:00,4.17,4.18,4.15,4.15,581500.0,3.2987,3.3066,3.2829,3.2829,581500.0
2008-02-21 13:00:00,4.16,4.16,4.12,4.13,771500.0,3.2908,3.2908,3.2592,3.2671,771500.0
2008-02-21 13:30:00,4.13,4.14,4.08,4.09,717000.0,3.2671,3.275,3.2275,3.2354,717000.0
2008-02-21 14:00:00,4.09,4.11,4.09,4.11,531500.0,3.2354,3.2513,3.2354,3.2513,531500.0
2008-02-21 14:30:00,4.11,4.12,4.09,4.1,801500.0,3.2513,3.2592,3.2354,3.2434,801500.0
2008-02-21 15:00:00,4.1,4.1,4.09,4.1,690500.0,3.2434,3.2434,3.2354,3.2434,690500.0
2008-02-21 15:30:00,4.1,4.18,4.1,4.17,1622500.0,3.2434,3.3066,3.2434,3.2987,1622500.0
2008-02-22 09:30:00,4.11,4.16,4.07,4.13,223000.0,3.2513,3.2908,3.2196,3.2671,223000.0
2008-02-22 10:00:00,4.13,4.15,4.12,4.14,252000.0,3.2671,3.2829,3.2592,3.275,252000.0
2008-02-22 10:30:00,4.14,4.16,4.12,4.13,326000.0,3.275,3.2908,3.2592,3.2671,326000.0
2008-02-22 11:00:00,4.13,4.16,4.13,4.16,223500.0,3.2671,3.2908,3.2671,3.2908,223500.0
2008-02-22 11:30:00,4.16,4.16,4.12,4.14,177500.0,3.2908,3.2908,3.2592,3.275,177500.0
2008-02-22 12:00:00,4.14,4.16,4.13,4.15,161000.0,3.275,3.2908,3.2671,3.2829,161000.0
2008-02-22 12:30:00,4.15,4.16,4.14,4.15,219000.0,3.2829,3.2908,3.275,3.2829,219000.0
2008-02-22 13:00:00,4.15,4.15,4.13,4.14,154500.0,3.2829,3.2829,3.2671,3.275,154500.0
2008-02-22 13:30:00,4.13,4.15,4.12,4.14,122500.0,3.2671,3.2829,3.2592,3.275,122500.0
2008-02-22 14:00:00,4.13,4.14,4.12,4.13,122000.0,3.2671,3.275,3.2592,3.2671,122000.0
2008-02-22 14:30:00,4.13,4.14,4.12,4.13,219500.0,3.2671,3.275,3.2592,3.2671,219500.0
2008-02-22 15:00:00,4.13,4.13,4.11,4.12,298500.0,3.2671,3.2671,3.2513,3.2592,298500.0
2008-02-22 15:30:00,4.13,4.18,4.13,4.17,629500.0,3.2671,3.3066,3.2671,3.2987,629500.0
2008-02-25 09:30:00,4.18,4.18,4.12,4.13,351500.0,3.3066,3.3066,3.2592,3.2671,351500.0
2008-02-25 10:00:00,4.13,4.16,4.13,4.15,433500.0,3.2671,3.2908,3.2671,3.2829,433500.0
2008-02-25 10:30:00,4.15,4.15,4.12,4.12,312000.0,3.2829,3.2829,3.2592,3.2592,312000.0
2008-02-25 11:00:00,4.12,4.17,4.12,4.16,330500.0,3.2592,3.2987,3.2592,3.2908,330500.0
2008-02-25 11:30:00,4.16,4.17,4.14,4.14,147000.0,3.2908,3.2987,3.275,3.275,147000.0
2008-02-25 12:00:00,4.14,4.17,4.14,4.15,186500.0,3.275,3.2987,3.275,3.2829,186500.0
2008-02-25 12:30:00,4.16,4.18,4.15,4.17,124000.0,3.2908,3.3066,3.2829,3.2987,124000.0
2008-02-25 13:00:00,4.17,4.18,4.15,4.15,147000.0,3.2987,3.3066,3.2829,3.2829,147000.0
2008-02-25 13:30:00,4.15,4.17,4.13,4.17,179000.0,3.2829,3.2987,3.2671,3.2987,179000.0
2008-02-25 14:00:00,4.17,4.2,4.16,4.2,309000.0,3.2987,3.3225,3.2908,3.3225,309000.0
2008-02-25 14:30:00,4.2,4.2,4.16,4.19,206500.0,3.3225,3.3225,3.2908,3.3146,206500.0
2008-02-25 15:00:00,4.2,4.2,4.17,4.19,345500.0,3.3225,3.3225,3.2987,3.3146,345500.0
2008-02-25 15:30:00,4.19,4.19,4.1,4.12,922000.0,3.3146,3.3146,3.2434,3.2592,922000.0
2008-02-26 09:30:00,4.12,4.19,4.11,4.17,197500.0,3.2592,3.3146,3.2513,3.2987,197500.0
2008-02-26 10:00:00,4.17,4.18,4.13,4.14,150500.0,3.2987,3.3066,3.2671,3.275,150500.0
2008-02-26 10:30:00,4.14,4.18,4.14,4.18,223500.0,3.275,3.3066,3.275,3.3066,223500.0
2008-02-26 11:00:00,4.17,4.18,4.16,4.17,150000.0,3.2987,3.3066,3.2908,3.2987,150000.0
2008-02-26 11:30:00,4.17,4.18,4.17,4.18,170000.0,3.2987,3.3066,3.2987,3.3066,170000.0
2008-02-26 12:00:00,4.18,4.2,4.17,4.2,182000.0,3.3066,3.3225,3.2987,3.3225,182000.0
2008-02-26 12:30:00,4.19,4.2,4.18,4.18,141000.0,3.3146,3.3225,3.3066,3.3066,141000.0
2008-02-26 13:00:00,4.19,4.21,4.18,4.19,314500.0,3.3146,3.3304,3.3066,3.3146,314500.0
2008-02-26 13:30:00,4.19,4.2,4.19,4.2,87500.0,3.3146,3.3225,3.3146,3.3225,87500.0
2008-02-26 14:00:00,4.2,4.21,4.19,4.2,144000.0,3.3225,3.3304,3.3146,3.3225,144000.0
2008-02-26 14:30:00,4.2,4.21,4.2,4.21,210500.0,3.3225,3.3304,3.3225,3.3304,210500.0
2008-02-26 15:00:00,4.21,4.21,4.15,4.16,395000.0,3.3304,3.3304,3.2829,3.2908,395000.0
2008-02-26 15:30:00,4.16,4.18,4.15,4.18,703500.0,3.2908,3.3066,3.2829,3.3066,703500.0
2008-02-27 09:30:00,4.19,4.19,4.14,4.18,404000.0,3.3146,3.3146,3.275,3.3066,404000.0
2008-02-27 10:00:00,4.17,4.22,4.15,4.21,593500.0,3.2987,3.3383,3.2829,3.3304,593500.0
2008-02-27 10:30:00,4.21,4.23,4.2,4.23,311500.0,3.3304,3.3462,3.3225,3.3462,311500.0
2008-02-27 11:00:00,4.22,4.24,4.16,4.17,640500.0,3.3383,3.3541,3.2908,3.2987,640500.0
2008-02-27 11:30:00,4.18,4.2,4.16,4.2,396000.0,3.3066,3.3225,3.2908,3.3225,396000.0
2008-02-27 12:00:00,4.19,4.2,4.19,4.19,1087000.0,3.3146,3.3225,3.3146,3.3146,1087000.0
2008-02-27 12:30:00,4.19,4.21,4.17,4.21,345500.0,3.3146,3.3304,3.2987,3.3304,345500.0
2008-02-27 13:00:00,4.21,4.26,4.2,4.21,415500.0,3.3304,3.3699,3.3225,3.3304,415500.0
2008-02-27 13:30:00,4.21,4.22,4.17,4.18,327000.0,3.3304,3.3383,3.2987,3.3066,327000.0
2008-02-27 14:00:00,4.18,4.26,4.15,4.18,359000.0,3.3066,3.3699,3.2829,3.3066,359000.0
2008-02-27 14:30:00,4.17,4.23,4.17,4.21,262500.0,3.2987,3.3462,3.2987,3.3304,262500.0
2008-02-27 15:00:00,4.21,4.3,4.19,4.25,845500.0,3.3304,3.4016,3.3146,3.362,845500.0
2008-02-27 15:30:00,4.25,4.3,4.21,4.23,7833000.0,3.362,3.4016,3.3304,3.3462,7833000.0
2008-02-28 09:30:00,4.2,4.22,4.17,4.2,78500.0,3.3225,3.3383,3.2987,3.3225,78500.0
2008-02-28 10:00:00,4.21,4.22,4.2,4.21,102500.0,3.3304,3.3383,3.3225,3.3304,102500.0
2008-02-28 10:30:00,4.21,4.23,4.2,4.22,265500.0,3.3304,3.3462,3.3225,3.3383,265500.0
2008-02-28 11:00:00,4.22,4.22,4.19,4.21,112000.0,3.3383,3.3383,3.3146,3.3304,112000.0
2008-02-28 11:30:00,4.21,4.21,4.19,4.21,63500.0,3.3304,3.3304,3.3146,3.3304,63500.0
2008-02-28 12:00:00,4.21,4.21,4.2,4.2,73500.0,3.3304,3.3304,3.3225,3.3225,73500.0
2008-02-28 12:30:00,4.2,4.22,4.19,4.2,92500.0,3.3225,3.3383,3.3146,3.3225,92500.0
2008-02-28 13:00:00,4.2,4.22,4.19,4.2,84500.0,3.3225,3.3383,3.3146,3.3225,84500.0
2008-02-28 13:30:00,4.2,4.23,4.2,4.23,192500.0,3.3225,3.3462,3.3225,3.3462,192500.0
2008-02-28 14:00:00,4.23,4.25,4.22,4.22,171000.0,3.3462,3.362,3.3383,3.3383,171000.0
2008-02-28 14:30:00,4.22,4.23,4.21,4.22,2857000.0,3.3383,3.3462,3.3304,3.3383,2857000.0
2008-02-28 15:00:00,4.22,4.22,4.19,4.2,418500.0,3.3383,3.3383,3.3146,3.3225,418500.0
2008-02-28 15:30:00,4.2,4.23,4.18,4.21,445500.0,3.3225,3.3462,3.3066,3.3304,445500.0
2008-02-29 09:30:00,4.21,4.26,4.2,4.25,325500.0,3.3304,3.3699,3.3225,3.362,325500.0
2008-02-29 10:00:00,4.24,4.25,4.22,4.24,204000.0,3.3541,3.362,3.3383,3.3541,204000.0
2008-02-29 10:30:00,4.23,4.26,4.22,4.24,260000.0,3.3462,3.3699,3.3383,3.3541,260000.0
2008-02-29 11:00:00,4.24,4.27,4.23,4.27,399500.0,3.3541,3.3778,3.3462,3.3778,399500.0
2008-02-29 11:30:00,4.27,4.29,4.26,4.28,300500.0,3.3778,3.3937,3.3699,3.3857,300500.0
2008-02-29 12:00:00,4.28,4.3,4.27,4.29,356000.0,3.3857,3.4016,3.3778,3.3937,356000.0
2008-02-29 12:30:00,4.29,4.3,4.28,4.29,310000.0,3.3937,3.4016,3.3857,3.3937,310000.0
2008-02-29 13:00:00,4.29,4.32,4.28,4.31,753000.0,3.3937,3.4174,3.3857,3.4095,753000.0
2008-02-29 13:30:00,4.32,4.32,4.28,4.31,461000.0,3.4174,3.4174,3.3857,3.4095,461000.0
2008-02-29 14:00:00,4.3,4.34,4.3,4.34,460500.0,3.4016,3.4332,3.4016,3.4332,460500.0
2008-02-29 14:30:00,4.34,4.34,4.28,4.29,507500.0,3.4332,3.4332,3.3857,3.3937,507500.0
2008-02-29 15:00:00,4.28,4.29,4.26,4.28,518000.0,3.3857,3.3937,3.3699,3.3857,518000.0
2008-02-29 15:30:00,4.28,4.29,4.24,4.29,1244000.0,3.3857,3.3937,3.3541,3.3937,1244000.0
2008-03-03 09:30:00,4.28,4.28,4.23,4.23,223000.0,3.3857,3.3857,3.3462,3.3462,223000.0
2008-03-03 10:00:00,4.23,4.28,4.23,4.25,205000.0,3.3462,3.3857,3.3462,3.362,205000.0
2008-03-03 10:30:00,4.25,4.33,4.25,4.29,1171000.0,3.362,3.4253,3.362,3.3937,1171000.0
2008-03-03 11:00:00,4.29,4.29,4.26,4.29,238000.0,3.3937,3.3937,3.3699,3.3937,238000.0
2008-03-03 11:30:00,4.29,4.32,4.29,4.32,323500.0,3.3937,3.4174,3.3937,3.4174,323500.0
2008-03-03 12:00:00,4.32,4.35,4.32,4.35,367500.0,3.4174,3.4411,3.4174,3.4411,367500.0
2008-03-03 12:30:00,4.35,4.37,4.33,4.35,395000.0,3.4411,3.4569,3.4253,3.4411,395000.0
2008-03-03 13:00:00,4.35,4.35,4.33,4.34,285500.0,3.4411,3.4411,3.4253,3.4332,285500.0
2008-03-03 13:30:00,4.34,4.35,4.34,4.34,288500.0,3.4332,3.4411,3.4332,3.4332,288500.0
2008-03-03 14:00:00,4.34,4.34,4.32,4.32,396500.0,3.4332,3.4332,3.4174,3.4174,396500.0
2008-03-03 14:30:00,4.32,4.32,4.27,4.28,418000.0,3.4174,3.4174,3.3778,3.3857,418000.0
2008-03-03 15:00:00,4.28,4.29,4.22,4.23,752000.0,3.3857,3.3937,3.3383,3.3462,752000.0
2008-03-03 15:30:00,4.23,4.3,4.23,4.29,1130500.0,3.3462,3.4016,3.3462,3.3937,1130500.0
2008-03-04 09:30:00,4.3,4.32,4.26,4.27,442000.0,3.4016,3.4174,3.3699,3.3778,442000.0
2008-03-04 10:00:00,4.27,4.3,4.24,4.25,435000.0,3.3778,3.4016,3.3541,3.362,435000.0
2008-03-04 10:30:00,4.25,4.26,4.2,4.21,383500.0,3.362,3.3699,3.3225,3.3304,383500.0
2008-03-04 11:00:00,4.21,4.21,4.15,4.18,260500.0,3.3304,3.3304,3.2829,3.3066,260500.0
2008-03-04 11:30:00,4.18,4.21,4.17,4.19,109500.0,3.3066,3.3304,3.2987,3.3146,109500.0
2008-03-04 12:00:00,4.18,4.19,4.18,4.19,113000.0,3.3066,3.3146,3.3066,3.3146,113000.0
2008-03-04 12:30:00,4.19,4.2,4.16,4.16,263000.0,3.3146,3.3225,3.2908,3.2908,263000.0
2008-03-04 13:00:00,4.16,4.17,4.13,4.15,400500.0,3.2908,3.2987,3.2671,3.2829,400500.0
2008-03-04 13:30:00,4.16,4.16,4.13,4.14,223000.0,3.2908,3.2908,3.2671,3.275,223000.0
2008-03-04 14:00:00,4.14,4.15,4.12,4.14,319500.0,3.275,3.2829,3.2592,3.275,319500.0
2008-03-04 14:30:00,4.14,4.18,4.13,4.17,276000.0,3.275,3.3066,3.2671,3.2987,276000.0
2008-03-04 15:00:00,4.17,4.2,4.17,4.19,562500.0,3.2987,3.3225,3.2987,3.3146,562500.0
2008-03-04 15:30:00,4.19,4.23,4.18,4.21,1337500.0,3.3146,3.3462,3.3066,3.3304,1337500.0
2008-03-05 09:30:00,4.26,4.27,4.23,4.26,261500.0,3.3699,3.3778,3.3462,3.3699,261500.0
2008-03-05 10:00:00,4.26,4.28,4.23,4.25,264000.0,3.3699,3.3857,3.3462,3.362,264000.0
2008-03-05 10:30:00,4.24,4.25,4.22,4.24,221500.0,3.3541,3.362,3.3383,3.3541,221500.0
2008-03-05 11:00:00,4.24,4.26,4.24,4.25,246500.0,3.3541,3.3699,3.3541,3.362,246500.0
2008-03-05 11:30:00,4.25,4.28,4.25,4.27,259000.0,3.362,3.3857,3.362,3.3778,259000.0
2008-03-05 12:00:00,4.28,4.29,4.24,4.24,385500.0,3.3857,3.3937,3.3541,3.3541,385500.0
2008-03-05 12:30:00,4.25,4.25,4.2,4.22,472500.0,3.362,3.362,3.3225,3.3383,472500.0
2008-03-05 13:00:00,4.22,4.24,4.18,4.19,508000.0,3.3383,3.3541,3.3066,3.3146,508000.0
2008-03-05 13:30:00,4.19,4.21,4.16,4.2,238000.0,3.3146,3.3304,3.2908,3.3225,238000.0
2008-03-05 14:00:00,4.2,4.22,4.19,4.21,323000.0,3.3225,3.3383,3.3146,3.3304,323000.0
2008-03-05 14:30:00,4.21,4.22,4.19,4.2,403500.0,3.3304,3.3383,3.3146,3.3225,403500.0
2008-03-05 15:00:00,4.2,4.2,4.17,4.19,389000.0,3.3225,3.3225,3.2987,3.3146,389000.0
2008-03-05 15:30:00,4.19,4.19,4.14,4.14,1297000.0,3.3146,3.3146,3.275,3.275,1297000.0
2008-03-06 09:30:00,4.07,4.2,4.0,4.18,686000.0,3.2196,3.3225,3.1642,3.3066,686000.0
2008-03-06 10:00:00,4.17,4.24,4.17,4.22,450000.0,3.2987,3.3541,3.2987,3.3383,450000.0
2008-03-06 10:30:00,4.22,4.27,4.22,4.25,418000.0,3.3383,3.3778,3.3383,3.362,418000.0
2008-03-06 11:00:00,4.25,4.25,4.24,4.24,199500.0,3.362,3.362,3.3541,3.3541,199500.0
2008-03-06 11:30:00,4.24,4.25,4.23,4.23,208000.0,3.3541,3.362,3.3462,3.3462,208000.0
2008-03-06 12:00:00,4.23,4.23,4.21,4.22,241000.0,3.3462,3.3462,3.3304,3.3383,241000.0
2008-03-06 12:30:00,4.22,4.23,4.21,4.22,220500.0,3.3383,3.3462,3.3304,3.3383,220500.0
2008-03-06 13:00:00,4.22,4.22,4.21,4.21,195500.0,3.3383,3.3383,3.3304,3.3304,195500.0
2008-03-06 13:30:00,4.21,4.21,4.19,4.2,251000.0,3.3304,3.3304,3.3146,3.3225,251000.0
2008-03-06 14:00:00,4.2,4.21,4.19,4.19,172500.0,3.3225,3.3304,3.3146,3.3146,172500.0
2008-03-06 14:30:00,4.19,4.2,4.18,4.18,287500.0,3.3146,3.3225,3.3066,3.3066,287500.0
2008-03-06 15:00:00,4.19,4.19,4.17,4.19,375000.0,3.3146,3.3146,3.2987,3.3146,375000.0
2008-03-06 15:30:00,4.19,4.19,4.16,4.17,658500.0,3.3146,3.3146,3.2908,3.2987,658500.0
2008-03-07 09:30:00,4.13,4.24,4.13,4.21,247500.0,3.2671,3.3541,3.2671,3.3304,247500.0
2008-03-07 10:00:00,4.21,4.23,4.18,4.18,90500.0,3.3304,3.3462,3.3066,3.3066,90500.0
2008-03-07 10:30:00,4.18,4.2,4.16,4.16,58500.0,3.3066,3.3225,3.2908,3.2908,58500.0
2008-03-07 11:00:00,4.17,4.17,4.13,4.14,80000.0,3.2987,3.2987,3.2671,3.275,80000.0
2008-03-07 11:30:00,4.14,4.17,4.11,4.11,177000.0,3.275,3.2987,3.2513,3.2513,177000.0
2008-03-07 12:00:00,4.12,4.13,4.1,4.11,204000.0,3.2592,3.2671,3.2434,3.2513,204000.0
2008-03-07 12:30:00,4.11,4.16,4.11,4.15,219000.0,3.2513,3.2908,3.2513,3.2829,219000.0
2008-03-07 13:00:00,4.15,4.15,4.1,4.11,150500.0,3.2829,3.2829,3.2434,3.2513,150500.0
2008-03-07 13:30:00,4.11,4.11,4.08,4.09,135500.0,3.2513,3.2513,3.2275,3.2354,135500.0
2008-03-07 14:00:00,4.08,4.11,4.08,4.11,241000.0,3.2275,3.2513,3.2275,3.2513,241000.0
2008-03-07 14:30:00,4.11,4.11,4.07,4.09,763000.0,3.2513,3.2513,3.2196,3.2354,763000.0
2008-03-07 15:00:00,4.09,4.15,4.09,4.1,589000.0,3.2354,3.2829,3.2354,3.2434,589000.0
2008-03-07 15:30:00,4.1,4.14,4.08,4.14,1009500.0,3.2434,3.275,3.2275,3.275,1009500.0
2008-03-10 09:30:00,4.1,4.17,4.1,4.12,163000.0,3.2434,3.2987,3.2434,3.2592,163000.0
2008-03-10 10:00:00,4.12,4.15,4.12,4.12,101500.0,3.2592,3.2829,3.2592,3.2592,101500.0
2008-03-10 10:30:00,4.12,4.13,4.1,4.12,206000.0,3.2592,3.2671,3.2434,3.2592,206000.0
2008-03-10 11:00:00,4.11,4.11,4.06,4.06,199000.0,3.2513,3.2513,3.2117,3.2117,199000.0
2008-03-10 11:30:00,4.06,4.07,4.05,4.07,205000.0,3.2117,3.2196,3.2038,3.2196,205000.0
2008-03-10 12:00:00,4.06,4.08,4.03,4.06,339000.0,3.2117,3.2275,3.188,3.2117,339000.0
2008-03-10 12:30:00,4.05,4.06,4.04,4.05,115500.0,3.2038,3.2117,3.1959,3.2038,115500.0
2008-03-10 13:00:00,4.05,4.07,4.04,4.04,49000.0,3.2038,3.2196,3.1959,3.1959,49000.0
2008-03-10 13:30:00,4.04,4.04,4.02,4.03,72000.0,3.1959,3.1959,3.1801,3.188,72000.0
2008-03-10 14:00:00,4.03,4.03,3.98,4.01,193000.0,3.188,3.188,3.1484,3.1722,193000.0
2008-03-10 14:30:00,4.01,4.05,4.01,4.03,411500.0,3.1722,3.2038,3.1722,3.188,411500.0
2008-03-10 15:00:00,4.03,4.05,4.02,4.05,279000.0,3.188,3.2038,3.1801,3.2038,279000.0
2008-03-10 15:30:00,4.05,4.07,4.01,4.02,609500.0,3.2038,3.2196,3.1722,3.1801,609500.0
2008-03-11 09:30:00,4.1,4.18,4.1,4.12,278000.0,3.2434,3.3066,3.2434,3.2592,278000.0
2008-03-11 10:00:00,4.11,4.11,4.09,4.1,170500.0,3.2513,3.2513,3.2354,3.2434,170500.0
2008-03-11 10:30:00,4.1,4.11,4.06,4.06,147000.0,3.2434,3.2513,3.2117,3.2117,147000.0
2008-03-11 11:00:00,4.07,4.09,4.04,4.08,132000.0,3.2196,3.2354,3.1959,3.2275,132000.0
2008-03-11 11:30:00,4.08,4.08,4.05,4.05,88500.0,3.2275,3.2275,3.2038,3.2038,88500.0
2008-03-11 12:00:00,4.05,4.1,4.05,4.07,84500.0,3.2038,3.2434,3.2038,3.2196,84500.0
2008-03-11 12:30:00,4.06,4.08,4.02,4.06,105500.0,3.2117,3.2275,3.1801,3.2117,105500.0
2008-03-11 13:00:00,4.06,4.06,4.03,4.04,154000.0,3.2117,3.2117,3.188,3.1959,154000.0
2008-03-11 13:30:00,4.04,4.06,4.03,4.06,140500.0,3.1959,3.2117,3.188,3.2117,140500.0
2008-03-11 14:00:00,4.06,4.07,4.04,4.06,125500.0,3.2117,3.2196,3.1959,3.2117,125500.0
2008-03-11 14:30:00,4.07,4.09,4.06,4.09,128500.0,3.2196,3.2354,3.2117,3.2354,128500.0
2008-03-11 15:00:00,4.09,4.11,4.08,4.09,285500.0,3.2354,3.2513,3.2275,3.2354,285500.0
2008-03-11 15:30:00,4.09,4.1,4.06,4.1,516500.0,3.2354,3.2434,3.2117,3.2434,516500.0
2008-03-12 09:30:00,4.06,4.14,4.06,4.12,278500.0,3.2117,3.275,3.2117,3.2592,278500.0
2008-03-12 10:00:00,4.12,4.14,4.12,4.12,334000.0,3.2592,3.275,3.2592,3.2592,334000.0
2008-03-12 10:30:00,4.12,4.17,4.11,4.15,181500.0,3.2592,3.2987,3.2513,3.2829,181500.0
2008-03-12 11:00:00,4.15,4.17,4.14,4.14,234500.0,3.2829,3.2987,3.275,3.275,234500.0
2008-03-12 11:30:00,4.15,4.15,4.11,4.12,215000.0,3.2829,3.2829,3.2513,3.2592,215000.0
2008-03-12 12:00:00,4.12,4.12,4.11,4.12,115000.0,3.2592,3.2592,3.2513,3.2592,115000.0
2008-03-12 12:30:00,4.12,4.13,4.1,4.11,173500.0,3.2592,3.2671,3.2434,3.2513,173500.0
2008-03-12 13:00:00,4.11,4.11,4.09,4.11,257000.0,3.2513,3.2513,3.2354,3.2513,257000.0
2008-03-12 13:30:00,4.11,4.11,4.09,4.09,267500.0,3.2513,3.2513,3.2354,3.2354,267500.0
2008-03-12 14:00:00,4.09,4.09,4.06,4.08,212500.0,3.2354,3.2354,3.2117,3.2275,212500.0
2008-03-12 14:30:00,4.08,4.09,4.07,4.08,315500.0,3.2275,3.2354,3.2196,3.2275,315500.0
2008-03-12 15:00:00,4.08,4.09,4.07,4.08,333500.0,3.2275,3.2354,3.2196,3.2275,333500.0
2008-03-12 15:30:00,4.08,4.1,4.06,4.07,592000.0,3.2275,3.2434,3.2117,3.2196,592000.0
2008-03-13 09:30:00,4.04,4.09,4.02,4.04,414000.0,3.1959,3.2354,3.1801,3.1959,414000.0
2008-03-13 10:00:00,4.04,4.05,3.99,4.0,437500.0,3.1959,3.2038,3.1563,3.1642,437500.0
2008-03-13 10:30:00,4.0,4.01,3.96,3.96,180500.0,3.1642,3.1722,3.1326,3.1326,180500.0
2008-03-13 11:00:00,3.97,4.02,3.96,4.02,274500.0,3.1405,3.1801,3.1326,3.1801,274500.0
2008-03-13 11:30:00,4.02,4.02,3.99,4.01,134500.0,3.1801,3.1801,3.1563,3.1722,134500.0
2008-03-13 12:00:00,4.01,4.02,4.0,4.01,210500.0,3.1722,3.1801,3.1642,3.1722,210500.0
2008-03-13 12:30:00,4.01,4.02,4.0,4.01,151000.0,3.1722,3.1801,3.1642,3.1722,151000.0
2008-03-13 13:00:00,4.01,4.04,4.01,4.04,193000.0,3.1722,3.1959,3.1722,3.1959,193000.0
2008-03-13 13:30:00,4.04,4.06,4.03,4.05,217000.0,3.1959,3.2117,3.188,3.2038,217000.0
2008-03-13 14:00:00,4.05,4.06,4.04,4.05,184500.0,3.2038,3.2117,3.1959,3.2038,184500.0
2008-03-13 14:30:00,4.05,4.05,4.03,4.04,215500.0,3.2038,3.2038,3.188,3.1959,215500.0
2008-03-13 15:00:00,4.04,4.06,4.03,4.04,346000.0,3.1959,3.2117,3.188,3.1959,346000.0
2008-03-13 15:30:00,4.04,4.06,4.03,4.05,493000.0,3.1959,3.2117,3.188,3.2038,493000.0
2008-03-14 09:30:00,4.05,4.1,4.02,4.02,158000.0,3.2038,3.2434,3.1801,3.1801,158000.0
2008-03-14 10:00:00,4.02,4.08,4.0,4.04,281500.0,3.1801,3.2275,3.1642,3.1959,281500.0
2008-03-14 10:30:00,4.03,4.04,3.98,3.98,309500.0,3.188,3.1959,3.1484,3.1484,309500.0
2008-03-14 11:00:00,3.99,4.01,3.98,4.0,128000.0,3.1563,3.1722,3.1484,3.1642,128000.0
2008-03-14 11:30:00,4.0,4.02,3.99,4.0,128000.0,3.1642,3.1801,3.1563,3.1642,128000.0
2008-03-14 12:00:00,4.01,4.01,3.99,4.0,95500.0,3.1722,3.1722,3.1563,3.1642,95500.0
2008-03-14 12:30:00,4.0,4.02,3.97,4.01,124500.0,3.1642,3.1801,3.1405,3.1722,124500.0
2008-03-14 13:00:00,4.01,4.01,3.99,4.0,124500.0,3.1722,3.1722,3.1563,3.1642,124500.0
2008-03-14 13:30:00,3.99,4.01,3.99,3.99,108500.0,3.1563,3.1722,3.1563,3.1563,108500.0
2008-03-14 14:00:00,3.99,4.01,3.98,3.99,97500.0,3.1563,3.1722,3.1484,3.1563,97500.0
2008-03-14 14:30:00,3.99,4.0,3.98,3.98,184000.0,3.1563,3.1642,3.1484,3.1484,184000.0
2008-03-14 15:00:00,3.99,4.05,3.98,4.04,356500.0,3.1563,3.2038,3.1484,3.1959,356500.0
2008-03-14 15:30:00,4.04,4.06,4.01,4.02,512000.0,3.1959,3.2117,3.1722,3.1801,512000.0
2008-03-17 09:30:00,4.0,4.01,3.9,3.9,483000.0,3.1642,3.1722,3.0851,3.0851,483000.0
2008-03-17 10:00:00,3.9,3.93,3.88,3.92,497000.0,3.0851,3.1089,3.0693,3.101,497000.0
2008-03-17 10:30:00,3.93,3.94,3.89,3.92,531000.0,3.1089,3.1168,3.0772,3.101,531000.0
2008-03-17 11:00:00,3.92,3.93,3.87,3.88,631500.0,3.101,3.1089,3.0614,3.0693,631500.0
2008-03-17 11:30:00,3.88,3.88,3.74,3.79,1287000.0,3.0693,3.0693,2.9586,2.9981,1287000.0
2008-03-17 12:00:00,3.79,3.83,3.74,3.79,850500.0,2.9981,3.0298,2.9586,2.9981,850500.0
2008-03-17 12:30:00,3.8,3.83,3.72,3.78,751000.0,3.006,3.0298,2.9428,2.9902,751000.0
2008-03-17 13:00:00,3.78,3.8,3.72,3.74,476000.0,2.9902,3.006,2.9428,2.9586,476000.0
2008-03-17 13:30:00,3.74,3.77,3.72,3.75,631000.0,2.9586,2.9823,2.9428,2.9665,631000.0
2008-03-17 14:00:00,3.76,3.77,3.71,3.74,491500.0,2.9744,2.9823,2.9348,2.9586,491500.0
2008-03-17 14:30:00,3.73,3.77,3.73,3.76,729500.0,2.9507,2.9823,2.9507,2.9744,729500.0
2008-03-17 15:00:00,3.76,3.76,3.71,3.73,1948500.0,2.9744,2.9744,2.9348,2.9507,1948500.0
2008-03-17 15:30:00,3.73,3.75,3.63,3.69,2270500.0,2.9507,2.9665,2.8716,2.919,2270500.0
2008-03-18 09:30:00,3.74,3.83,3.71,3.73,907500.0,2.9586,3.0298,2.9348,2.9507,907500.0
2008-03-18 10:00:00,3.73,3.76,3.72,3.73,531000.0,2.9507,2.9744,2.9428,2.9507,531000.0
2008-03-18 10:30:00,3.73,3.73,3.72,3.72,501500.0,2.9507,2.9507,2.9428,2.9428,501500.0
2008-03-18 11:00:00,3.72,3.74,3.69,3.69,516500.0,2.9428,2.9586,2.919,2.919,516500.0
2008-03-18 11:30:00,3.69,3.69,3.63,3.67,637500.0,2.919,2.919,2.8716,2.9032,637500.0
2008-03-18 12:00:00,3.67,3.69,3.66,3.67,381500.0,2.9032,2.919,2.8953,2.9032,381500.0
2008-03-18 12:30:00,3.67,3.7,3.67,3.7,618000.0,2.9032,2.9269,2.9032,2.9269,618000.0
2008-03-18 13:00:00,3.7,3.73,3.69,3.7,472500.0,2.9269,2.9507,2.919,2.9269,472500.0
2008-03-18 13:30:00,3.7,3.73,3.7,3.7,396000.0,2.9269,2.9507,2.9269,2.9269,396000.0
2008-03-18 14:00:00,3.71,3.71,3.66,3.68,579500.0,2.9348,2.9348,2.8953,2.9111,579500.0
2008-03-18 14:30:00,3.68,3.72,3.66,3.71,630500.0,2.9111,2.9428,2.8953,2.9348,630500.0
2008-03-18 15:00:00,3.71,3.72,3.7,3.71,612000.0,2.9348,2.9428,2.9269,2.9348,612000.0
2008-03-18 15:30:00,3.71,3.76,3.7,3.76,2007000.0,2.9348,2.9744,2.9269,2.9744,2007000.0
2008-03-19 09:30:00,3.75,3.75,3.59,3.59,594500.0,2.9665,2.9665,2.8399,2.8399,594500.0
2008-03-19 10:00:00,3.6,3.61,3.57,3.58,1121000.0,2.8478,2.8557,2.8241,2.832,1121000.0
2008-03-19 10:30:00,3.58,3.58,3.5,3.5,968000.0,2.832,2.832,2.7687,2.7687,968000.0
2008-03-19 11:00:00,3.5,3.5,3.45,3.46,1583500.0,2.7687,2.7687,2.7292,2.7371,1583500.0
2008-03-19 11:30:00,3.46,3.46,3.38,3.39,1128000.0,2.7371,2.7371,2.6738,2.6817,1128000.0
2008-03-19 12:00:00,3.39,3.41,3.37,3.38,3215500.0,2.6817,2.6975,2.6659,2.6738,3215500.0
2008-03-19 12:30:00,3.39,3.39,3.36,3.37,1122500.0,2.6817,2.6817,2.658,2.6659,1122500.0
2008-03-19 13:00:00,3.37,3.39,3.36,3.37,815000.0,2.6659,2.6817,2.658,2.6659,815000.0
2008-03-19 13:30:00,3.37,3.37,3.33,3.36,592500.0,2.6659,2.6659,2.6342,2.658,592500.0
2008-03-19 14:00:00,3.36,3.36,3.33,3.35,1010000.0,2.658,2.658,2.6342,2.6501,1010000.0
2008-03-19 14:30:00,3.35,3.37,3.35,3.35,757000.0,2.6501,2.6659,2.6501,2.6501,757000.0
2008-03-19 15:00:00,3.35,3.35,3.31,3.33,1013000.0,2.6501,2.6501,2.6184,2.6342,1013000.0
2008-03-19 15:30:00,3.33,3.35,3.25,3.26,2753000.0,2.6342,2.6501,2.571,2.5789,2753000.0
2008-03-20 09:30:00,3.25,3.42,3.25,3.39,1040500.0,2.571,2.7054,2.571,2.6817,1040500.0
2008-03-20 10:00:00,3.4,3.41,3.39,3.4,606000.0,2.6896,2.6975,2.6817,2.6896,606000.0
2008-03-20 10:30:00,3.4,3.42,3.39,3.4,321500.0,2.6896,2.7054,2.6817,2.6896,321500.0
2008-03-20 11:00:00,3.4,3.4,3.38,3.39,683000.0,2.6896,2.6896,2.6738,2.6817,683000.0
2008-03-20 11:30:00,3.39,3.4,3.38,3.4,819500.0,2.6817,2.6896,2.6738,2.6896,819500.0
2008-03-20 12:00:00,3.4,3.41,3.37,3.4,430000.0,2.6896,2.6975,2.6659,2.6896,430000.0
2008-03-20 12:30:00,3.4,3.41,3.39,3.41,333500.0,2.6896,2.6975,2.6817,2.6975,333500.0
2008-03-20 13:00:00,3.4,3.46,3.4,3.46,544000.0,2.6896,2.7371,2.6896,2.7371,544000.0
2008-03-20 13:30:00,3.46,3.47,3.44,3.45,367000.0,2.7371,2.745,2.7213,2.7292,367000.0
2008-03-20 14:00:00,3.45,3.46,3.43,3.43,225000.0,2.7292,2.7371,2.7133,2.7133,225000.0
2008-03-20 14:30:00,3.43,3.45,3.43,3.44,261500.0,2.7133,2.7292,2.7133,2.7213,261500.0
2008-03-20 15:00:00,3.44,3.46,3.43,3.44,310000.0,2.7213,2.7371,2.7133,2.7213,310000.0
2008-03-20 15:30:00,3.43,3.46,3.41,3.44,599000.0,2.7133,2.7371,2.6975,2.7213,599000.0
2008-03-24 09:30:00,3.5,3.54,3.48,3.51,457500.0,2.7687,2.8004,2.7529,2.7766,457500.0
2008-03-24 10:00:00,3.52,3.61,3.51,3.6,477000.0,2.7845,2.8557,2.7766,2.8478,477000.0
2008-03-24 10:30:00,3.6,3.61,3.56,3.56,413000.0,2.8478,2.8557,2.8162,2.8162,413000.0
2008-03-24 11:00:00,3.56,3.56,3.55,3.56,365500.0,2.8162,2.8162,2.8083,2.8162,365500.0
2008-03-24 11:30:00,3.56,3.57,3.56,3.56,299500.0,2.8162,2.8241,2.8162,2.8162,299500.0
2008-03-24 12:00:00,3.56,3.58,3.55,3.58,351000.0,2.8162,2.832,2.8083,2.832,351000.0
2008-03-24 12:30:00,3.58,3.68,3.58,3.65,868500.0,2.832,2.9111,2.832,2.8874,868500.0
2008-03-24 13:00:00,3.64,3.64,3.6,3.61,407500.0,2.8795,2.8795,2.8478,2.8557,407500.0
2008-03-24 13:30:00,3.61,3.61,3.6,3.61,255000.0,2.8557,2.8557,2.8478,2.8557,255000.0
2008-03-24 14:00:00,3.61,3.61,3.59,3.6,745000.0,2.8557,2.8557,2.8399,2.8478,745000.0
2008-03-24 14:30:00,3.6,3.61,3.58,3.58,359000.0,2.8478,2.8557,2.832,2.832,359000.0
2008-03-24 15:00:00,3.58,3.59,3.56,3.56,408000.0,2.832,2.8399,2.8162,2.8162,408000.0
2008-03-24 15:30:00,3.56,3.56,3.52,3.53,552500.0,2.8162,2.8162,2.7845,2.7924,552500.0
2008-03-25 09:30:00,3.52,3.54,3.5,3.53,243500.0,2.7845,2.8004,2.7687,2.7924,243500.0
2008-03-25 10:00:00,3.52,3.57,3.52,3.56,205500.0,2.7845,2.8241,2.7845,2.8162,205500.0
2008-03-25 10:30:00,3.57,3.66,3.57,3.62,637000.0,2.8241,2.8953,2.8241,2.8636,637000.0
2008-03-25 11:00:00,3.62,3.63,3.59,3.59,326000.0,2.8636,2.8716,2.8399,2.8399,326000.0
2008-03-25 11:30:00,3.6,3.6,3.59,3.6,136000.0,2.8478,2.8478,2.8399,2.8478,136000.0
2008-03-25 12:00:00,3.6,3.64,3.6,3.64,202000.0,2.8478,2.8795,2.8478,2.8795,202000.0
2008-03-25 12:30:00,3.63,3.64,3.63,3.64,182000.0,2.8716,2.8795,2.8716,2.8795,182000.0
2008-03-25 13:00:00,3.64,3.67,3.63,3.67,454000.0,2.8795,2.9032,2.8716,2.9032,454000.0
2008-03-25 13:30:00,3.67,3.67,3.65,3.66,306000.0,2.9032,2.9032,2.8874,2.8953,306000.0
2008-03-25 14:00:00,3.65,3.66,3.65,3.66,277500.0,2.8874,2.8953,2.8874,2.8953,277500.0
2008-03-25 14:30:00,3.66,3.66,3.66,3.66,233500.0,2.8953,2.8953,2.8953,2.8953,233500.0
2008-03-25 15:00:00,3.66,3.66,3.65,3.65,478500.0,2.8953,2.8953,2.8874,2.8874,478500.0
2008-03-25 15:30:00,3.65,3.66,3.62,3.64,911500.0,2.8874,2.8953,2.8636,2.8795,911500.0
2008-03-26 09:30:00,3.69,3.7,3.66,3.69,721500.0,2.919,2.9269,2.8953,2.919,721500.0
2008-03-26 10:00:00,3.69,3.71,3.69,3.7,392500.0,2.919,2.9348,2.919,2.9269,392500.0
2008-03-26 10:30:00,3.7,3.72,3.69,3.72,206000.0,2.9269,2.9428,2.919,2.9428,206000.0
2008-03-26 11:00:00,3.72,3.73,3.71,3.71,411000.0,2.9428,2.9507,2.9348,2.9348,411000.0
2008-03-26 11:30:00,3.72,3.77,3.71,3.75,631000.0,2.9428,2.9823,2.9348,2.9665,631000.0
2008-03-26 12:00:00,3.75,3.76,3.71,3.71,432000.0,2.9665,2.9744,2.9348,2.9348,432000.0
2008-03-26 12:30:00,3.71,3.71,3.69,3.7,337000.0,2.9348,2.9348,2.919,2.9269,337000.0
2008-03-26 13:00:00,3.7,3.74,3.7,3.72,180500.0,2.9269,2.9586,2.9269,2.9428,180500.0
2008-03-26 13:30:00,3.73,3.73,3.72,3.73,416000.0,2.9507,2.9507,2.9428,2.9507,416000.0
2008-03-26 14:00:00,3.73,3.76,3.72,3.76,720500.0,2.9507,2.9744,2.9428,2.9744,720500.0
2008-03-26 14:30:00,3.76,3.76,3.72,3.73,339000.0,2.9744,2.9744,2.9428,2.9507,339000.0
2008-03-26 15:00:00,3.73,3.76,3.72,3.72,339500.0,2.9507,2.9744,2.9428,2.9428,339500.0
2008-03-26 15:30:00,3.72,3.73,3.65,3.66,1142000.0,2.9428,2.9507,2.8874,2.8953,1142000.0
2008-03-27 09:30:00,3.68,3.75,3.67,3.74,260000.0,2.9111,2.9665,2.9032,2.9586,260000.0
2008-03-27 10:00:00,3.73,3.77,3.73,3.74,1237500.0,2.9507,2.9823,2.9507,2.9586,1237500.0
2008-03-27 10:30:00,3.74,3.75,3.72,3.73,260500.0,2.9586,2.9665,2.9428,2.9507,260500.0
2008-03-27 11:00:00,3.73,3.73,3.7,3.72,124000.0,2.9507,2.9507,2.9269,2.9428,124000.0
2008-03-27 11:30:00,3.72,3.76,3.72,3.74,145000.0,2.9428,2.9744,2.9428,2.9586,145000.0
2008-03-27 12:00:00,3.74,3.74,3.73,3.73,144000.0,2.9586,2.9586,2.9507,2.9507,144000.0
2008-03-27 12:30:00,3.73,3.74,3.72,3.73,74500.0,2.9507,2.9586,2.9428,2.9507,74500.0
2008-03-27 13:00:00,3.73,3.75,3.72,3.75,197000.0,2.9507,2.9665,2.9428,2.9665,197000.0
2008-03-27 13:30:00,3.75,3.75,3.73,3.74,198000.0,2.9665,2.9665,2.9507,2.9586,198000.0
2008-03-27 14:00:00,3.74,3.76,3.73,3.74,285000.0,2.9586,2.9744,2.9507,2.9586,285000.0
2008-03-27 14:30:00,3.74,3.75,3.73,3.74,261000.0,2.9586,2.9665,2.9507,2.9586,261000.0
2008-03-27 15:00:00,3.74,3.74,3.73,3.74,271500.0,2.9586,2.9586,2.9507,2.9586,271500.0
2008-03-27 15:30:00,3.74,3.74,3.71,3.74,681000.0,2.9586,2.9586,2.9348,2.9586,681000.0
2008-03-28 09:30:00,3.75,3.8,3.73,3.79,263000.0,2.9665,3.006,2.9507,2.9981,263000.0
2008-03-28 10:00:00,3.8,3.84,3.8,3.81,329500.0,3.006,3.0377,3.006,3.0139,329500.0
2008-03-28 10:30:00,3.81,3.82,3.8,3.8,896000.0,3.0139,3.0219,3.006,3.006,896000.0
2008-03-28 11:00:00,3.8,3.8,3.8,3.8,159000.0,3.006,3.006,3.006,3.006,159000.0
2008-03-28 11:30:00,3.8,3.83,3.8,3.82,418000.0,3.006,3.0298,3.006,3.0219,418000.0
2008-03-28 12:00:00,3.82,3.84,3.81,3.81,500500.0,3.0219,3.0377,3.0139,3.0139,500500.0
2008-03-28 12:30:00,3.81,3.81,3.8,3.8,266000.0,3.0139,3.0139,3.006,3.006,266000.0
2008-03-28 13:00:00,3.8,3.81,3.8,3.8,133000.0,3.006,3.0139,3.006,3.006,133000.0
2008-03-28 13:30:00,3.8,3.8,3.77,3.78,263500.0,3.006,3.006,2.9823,2.9902,263500.0
2008-03-28 14:00:00,3.78,3.79,3.78,3.79,122500.0,2.9902,2.9981,2.9902,2.9981,122500.0
2008-03-28 14:30:00,3.79,3.79,3.78,3.79,148500.0,2.9981,2.9981,2.9902,2.9981,148500.0
2008-03-28 15:00:00,3.79,3.81,3.79,3.8,477000.0,2.9981,3.0139,2.9981,3.006,477000.0
2008-03-28 15:30:00,3.8,3.81,3.78,3.78,1256500.0,3.006,3.0139,2.9902,2.9902,1256500.0
2008-03-31 09:30:00,3.78,3.81,3.77,3.8,153500.0,2.9902,3.0139,2.9823,3.006,153500.0
2008-03-31 10:00:00,3.8,3.85,3.78,3.82,194500.0,3.006,3.0456,2.9902,3.0219,194500.0
2008-03-31 10:30:00,3.81,3.82,3.77,3.8,218000.0,3.0139,3.0219,2.9823,3.006,218000.0
2008-03-31 11:00:00,3.8,3.81,3.78,3.8,143000.0,3.006,3.0139,2.9902,3.006,143000.0
2008-03-31 11:30:00,3.81,3.81,3.8,3.8,78000.0,3.0139,3.0139,3.006,3.006,78000.0
2008-03-31 12:00:00,3.8,3.8,3.79,3.8,89500.0,3.006,3.006,2.9981,3.006,89500.0
2008-03-31 12:30:00,3.79,3.8,3.79,3.8,113500.0,2.9981,3.006,2.9981,3.006,113500.0
2008-03-31 13:00:00,3.8,3.82,3.8,3.81,63000.0,3.006,3.0219,3.006,3.0139,63000.0
2008-03-31 13:30:00,3.81,3.81,3.8,3.8,101500.0,3.0139,3.0139,3.006,3.006,101500.0
2008-03-31 14:00:00,3.8,3.81,3.79,3.8,103000.0,3.006,3.0139,2.9981,3.006,103000.0
2008-03-31 14:30:00,3.8,3.81,3.79,3.8,135500.0,3.006,3.0139,2.9981,3.006,135500.0
2008-03-31 15:00:00,3.8,3.83,3.8,3.82,142000.0,3.006,3.0298,3.006,3.0219,142000.0
2008-03-31 15:30:00,3.82,3.84,3.81,3.83,330000.0,3.0219,3.0377,3.0139,3.0298,330000.0
2008-04-01 09:30:00,3.9,3.94,3.84,3.93,262000.0,3.0851,3.1168,3.0377,3.1089,262000.0
2008-04-01 10:00:00,3.93,3.94,3.84,3.86,238000.0,3.1089,3.1168,3.0377,3.0535,238000.0
2008-04-01 10:30:00,3.86,3.87,3.85,3.85,160500.0,3.0535,3.0614,3.0456,3.0456,160500.0
2008-04-01 11:00:00,3.85,3.86,3.82,3.84,191500.0,3.0456,3.0535,3.0219,3.0377,191500.0
2008-04-01 11:30:00,3.84,3.85,3.83,3.85,144000.0,3.0377,3.0456,3.0298,3.0456,144000.0
2008-04-01 12:00:00,3.85,3.87,3.84,3.87,118000.0,3.0456,3.0614,3.0377,3.0614,118000.0
2008-04-01 12:30:00,3.87,3.87,3.84,3.85,102500.0,3.0614,3.0614,3.0377,3.0456,102500.0
2008-04-01 13:00:00,3.85,3.86,3.85,3.86,85000.0,3.0456,3.0535,3.0456,3.0535,85000.0
2008-04-01 13:30:00,3.86,3.86,3.85,3.85,139000.0,3.0535,3.0535,3.0456,3.0456,139000.0
2008-04-01 14:00:00,3.85,3.85,3.83,3.84,160500.0,3.0456,3.0456,3.0298,3.0377,160500.0
2008-04-01 14:30:00,3.83,3.86,3.83,3.83,186500.0,3.0298,3.0535,3.0298,3.0298,186500.0
2008-04-01 15:00:00,3.83,3.85,3.83,3.85,164000.0,3.0298,3.0456,3.0298,3.0456,164000.0
2008-04-01 15:30:00,3.85,3.89,3.84,3.89,504000.0,3.0456,3.0772,3.0377,3.0772,504000.0
2008-04-02 09:30:00,3.88,3.93,3.87,3.89,73000.0,3.0693,3.1089,3.0614,3.0772,73000.0
2008-04-02 10:00:00,3.89,3.9,3.87,3.88,249000.0,3.0772,3.0851,3.0614,3.0693,249000.0
2008-04-02 10:30:00,3.88,3.89,3.86,3.88,315000.0,3.0693,3.0772,3.0535,3.0693,315000.0
2008-04-02 11:00:00,3.88,3.9,3.86,3.88,229000.0,3.0693,3.0851,3.0535,3.0693,229000.0
2008-04-02 11:30:00,3.89,3.92,3.88,3.9,227000.0,3.0772,3.101,3.0693,3.0851,227000.0
2008-04-02 12:00:00,3.89,3.9,3.86,3.87,141500.0,3.0772,3.0851,3.0535,3.0614,141500.0
2008-04-02 12:30:00,3.87,3.88,3.85,3.85,137000.0,3.0614,3.0693,3.0456,3.0456,137000.0
2008-04-02 13:00:00,3.85,3.85,3.83,3.84,169000.0,3.0456,3.0456,3.0298,3.0377,169000.0
2008-04-02 13:30:00,3.84,3.88,3.83,3.87,99500.0,3.0377,3.0693,3.0298,3.0614,99500.0
2008-04-02 14:00:00,3.87,3.88,3.86,3.86,84500.0,3.0614,3.0693,3.0535,3.0535,84500.0
2008-04-02 14:30:00,3.86,3.87,3.84,3.86,85500.0,3.0535,3.0614,3.0377,3.0535,85500.0
2008-04-02 15:00:00,3.86,3.87,3.84,3.86,133000.0,3.0535,3.0614,3.0377,3.0535,133000.0
2008-04-02 15:30:00,3.86,3.88,3.85,3.88,275000.0,3.0535,3.0693,3.0456,3.0693,275000.0
2008-04-03 09:30:00,3.88,3.89,3.8,3.88,69000.0,3.0693,3.0772,3.006,3.0693,69000.0
2008-04-03 10:00:00,3.88,3.92,3.86,3.86,115500.0,3.0693,3.101,3.0535,3.0535,115500.0
2008-04-03 10:30:00,3.86,3.89,3.86,3.86,56000.0,3.0535,3.0772,3.0535,3.0535,56000.0
2008-04-03 11:00:00,3.86,3.9,3.86,3.9,47500.0,3.0535,3.0851,3.0535,3.0851,47500.0
2008-04-03 11:30:00,3.9,3.93,3.89,3.93,131500.0,3.0851,3.1089,3.0772,3.1089,131500.0
2008-04-03 12:00:00,3.92,3.92,3.85,3.87,150500.0,3.101,3.101,3.0456,3.0614,150500.0
2008-04-03 12:30:00,3.87,3.89,3.86,3.88,124000.0,3.0614,3.0772,3.0535,3.0693,124000.0
2008-04-03 13:00:00,3.88,3.89,3.87,3.89,108500.0,3.0693,3.0772,3.0614,3.0772,108500.0
2008-04-03 13:30:00,3.89,3.89,3.86,3.88,73500.0,3.0772,3.0772,3.0535,3.0693,73500.0
2008-04-03 14:00:00,3.88,3.89,3.87,3.87,83500.0,3.0693,3.0772,3.0614,3.0614,83500.0
2008-04-03 14:30:00,3.88,3.9,3.86,3.9,77500.0,3.0693,3.0851,3.0535,3.0851,77500.0
2008-04-03 15:00:00,3.9,3.9,3.87,3.89,91000.0,3.0851,3.0851,3.0614,3.0772,91000.0
2008-04-03 15:30:00,3.88,3.91,3.86,3.89,183500.0,3.0693,3.0931,3.0535,3.0772,183500.0
2008-04-04 09:30:00,3.88,3.91,3.88,3.91,67000.0,3.0693,3.0931,3.0693,3.0931,67000.0
2008-04-04 10:00:00,3.91,3.91,3.84,3.86,75000.0,3.0931,3.0931,3.0377,3.0535,75000.0
2008-04-04 10:30:00,3.87,3.88,3.84,3.86,94000.0,3.0614,3.0693,3.0377,3.0535,94000.0
2008-04-04 11:00:00,3.86,3.91,3.86,3.91,27000.0,3.0535,3.0931,3.0535,3.0931,27000.0
2008-04-04 11:30:00,3.91,3.91,3.88,3.9,50000.0,3.0931,3.0931,3.0693,3.0851,50000.0
2008-04-04 12:00:00,3.9,3.92,3.9,3.92,61500.0,3.0851,3.101,3.0851,3.101,61500.0
2008-04-04 12:30:00,3.93,3.93,3.91,3.92,32500.0,3.1089,3.1089,3.0931,3.101,32500.0
2008-04-04 13:00:00,3.93,3.95,3.9,3.95,82500.0,3.1089,3.1247,3.0851,3.1247,82500.0
2008-04-04 13:30:00,3.95,3.95,3.93,3.93,91000.0,3.1247,3.1247,3.1089,3.1089,91000.0
2008-04-04 14:00:00,3.92,3.93,3.88,3.9,83000.0,3.101,3.1089,3.0693,3.0851,83000.0
2008-04-04 14:30:00,3.9,3.93,3.9,3.9,44500.0,3.0851,3.1089,3.0851,3.0851,44500.0
2008-04-04 15:00:00,3.9,3.9,3.87,3.87,121000.0,3.0851,3.0851,3.0614,3.0614,121000.0
2008-04-04 15:30:00,3.87,3.89,3.86,3.88,243000.0,3.0614,3.0772,3.0535,3.0693,243000.0
2008-04-07 09:30:00,3.96,3.98,3.93,3.95,165500.0,3.1326,3.1484,3.1089,3.1247,165500.0
2008-04-07 10:00:00,3.96,3.98,3.94,3.98,142500.0,3.1326,3.1484,3.1168,3.1484,142500.0
2008-04-07 10:30:00,3.98,3.98,3.94,3.95,374500.0,3.1484,3.1484,3.1168,3.1247,374500.0
2008-04-07 11:00:00,3.95,3.97,3.95,3.96,92000.0,3.1247,3.1405,3.1247,3.1326,92000.0
2008-04-07 11:30:00,3.96,3.97,3.95,3.95,129000.0,3.1326,3.1405,3.1247,3.1247,129000.0
2008-04-07 12:00:00,3.95,3.96,3.95,3.95,383000.0,3.1247,3.1326,3.1247,3.1247,383000.0
2008-04-07 12:30:00,3.95,3.98,3.94,3.94,239000.0,3.1247,3.1484,3.1168,3.1168,239000.0
2008-04-07 13:00:00,3.93,3.93,3.91,3.93,166500.0,3.1089,3.1089,3.0931,3.1089,166500.0
2008-04-07 13:30:00,3.93,3.96,3.92,3.94,101500.0,3.1089,3.1326,3.101,3.1168,101500.0
2008-04-07 14:00:00,3.94,3.95,3.94,3.94,100000.0,3.1168,3.1247,3.1168,3.1168,100000.0
2008-04-07 14:30:00,3.94,3.97,3.94,3.97,108500.0,3.1168,3.1405,3.1168,3.1405,108500.0
2008-04-07 15:00:00,3.97,3.98,3.96,3.98,184000.0,3.1405,3.1484,3.1326,3.1484,184000.0
2008-04-07 15:30:00,3.98,3.99,3.96,3.99,395000.0,3.1484,3.1563,3.1326,3.1563,395000.0
2008-04-08 09:30:00,3.99,3.99,3.91,3.92,130500.0,3.1563,3.1563,3.0931,3.101,130500.0
2008-04-08 10:00:00,3.92,3.92,3.88,3.9,229500.0,3.101,3.101,3.0693,3.0851,229500.0
2008-04-08 10:30:00,3.9,3.92,3.89,3.9,202000.0,3.0851,3.101,3.0772,3.0851,202000.0
2008-04-08 11:00:00,3.9,3.9,3.87,3.87,101500.0,3.0851,3.0851,3.0614,3.0614,101500.0
2008-04-08 11:30:00,3.88,3.88,3.86,3.87,84500.0,3.0693,3.0693,3.0535,3.0614,84500.0
2008-04-08 12:00:00,3.87,3.88,3.87,3.88,437500.0,3.0614,3.0693,3.0614,3.0693,437500.0
2008-04-08 12:30:00,3.88,3.88,3.88,3.88,147000.0,3.0693,3.0693,3.0693,3.0693,147000.0
2008-04-08 13:00:00,3.88,3.89,3.88,3.88,113500.0,3.0693,3.0772,3.0693,3.0693,113500.0
2008-04-08 13:30:00,3.88,3.88,3.86,3.86,178500.0,3.0693,3.0693,3.0535,3.0535,178500.0
2008-04-08 14:00:00,3.86,3.87,3.85,3.86,187000.0,3.0535,3.0614,3.0456,3.0535,187000.0
2008-04-08 14:30:00,3.86,3.86,3.84,3.86,367500.0,3.0535,3.0535,3.0377,3.0535,367500.0
2008-04-08 15:00:00,3.86,3.87,3.86,3.87,332500.0,3.0535,3.0614,3.0535,3.0614,332500.0
2008-04-08 15:30:00,3.87,3.89,3.86,3.88,494500.0,3.0614,3.0772,3.0535,3.0693,494500.0
2008-04-09 09:30:00,3.85,3.91,3.83,3.86,98500.0,3.0456,3.0931,3.0298,3.0535,98500.0
2008-04-09 10:00:00,3.88,3.9,3.86,3.9,66000.0,3.0693,3.0851,3.0535,3.0851,66000.0
2008-04-09 10:30:00,3.9,3.9,3.89,3.89,42000.0,3.0851,3.0851,3.0772,3.0772,42000.0
2008-04-09 11:00:00,3.89,3.9,3.88,3.88,35000.0,3.0772,3.0851,3.0693,3.0693,35000.0
2008-04-09 11:30:00,3.88,3.88,3.86,3.87,206000.0,3.0693,3.0693,3.0535,3.0614,206000.0
2008-04-09 12:00:00,3.87,3.87,3.83,3.84,115000.0,3.0614,3.0614,3.0298,3.0377,115000.0
2008-04-09 12:30:00,3.84,3.85,3.83,3.84,92000.0,3.0377,3.0456,3.0298,3.0377,92000.0
2008-04-09 13:00:00,3.84,3.85,3.83,3.84,81000.0,3.0377,3.0456,3.0298,3.0377,81000.0
2008-04-09 13:30:00,3.84,3.84,3.83,3.84,85000.0,3.0377,3.0377,3.0298,3.0377,85000.0
2008-04-09 14:00:00,3.84,3.85,3.81,3.83,116000.0,3.0377,3.0456,3.0139,3.0298,116000.0
2008-04-09 14:30:00,3.82,3.82,3.81,3.81,105500.0,3.0219,3.0219,3.0139,3.0139,105500.0
2008-04-09 15:00:00,3.81,3.82,3.8,3.82,152500.0,3.0139,3.0219,3.006,3.0219,152500.0
2008-04-09 15:30:00,3.82,3.85,3.8,3.83,475000.0,3.0219,3.0456,3.006,3.0298,475000.0
2008-04-10 09:30:00,3.82,3.85,3.8,3.81,67000.0,3.0219,3.0456,3.006,3.0139,67000.0
2008-04-10 10:00:00,3.81,3.82,3.79,3.81,187000.0,3.0139,3.0219,2.9981,3.0139,187000.0
2008-04-10 10:30:00,3.8,3.83,3.8,3.82,26500.0,3.006,3.0298,3.006,3.0219,26500.0
2008-04-10 11:00:00,3.82,3.83,3.82,3.83,14500.0,3.0219,3.0298,3.0219,3.0298,14500.0
2008-04-10 11:30:00,3.83,3.85,3.82,3.85,31500.0,3.0298,3.0456,3.0219,3.0456,31500.0
2008-04-10 12:00:00,3.85,3.85,3.84,3.85,40500.0,3.0456,3.0456,3.0377,3.0456,40500.0
2008-04-10 12:30:00,3.85,3.87,3.85,3.85,24000.0,3.0456,3.0614,3.0456,3.0456,24000.0
2008-04-10 13:00:00,3.85,3.86,3.84,3.86,53000.0,3.0456,3.0535,3.0377,3.0535,53000.0
2008-04-10 13:30:00,3.86,3.9,3.86,3.89,65500.0,3.0535,3.0851,3.0535,3.0772,65500.0
2008-04-10 14:00:00,3.88,3.88,3.86,3.86,21500.0,3.0693,3.0693,3.0535,3.0535,21500.0
2008-04-10 14:30:00,3.86,3.87,3.85,3.85,35500.0,3.0535,3.0614,3.0456,3.0456,35500.0
2008-04-10 15:00:00,3.85,3.86,3.84,3.86,47500.0,3.0456,3.0535,3.0377,3.0535,47500.0
2008-04-10 15:30:00,3.86,3.86,3.84,3.86,135500.0,3.0535,3.0535,3.0377,3.0535,135500.0
2008-04-11 09:30:00,3.84,3.89,3.84,3.88,46500.0,3.0377,3.0772,3.0377,3.0693,46500.0
2008-04-11 10:00:00,3.89,3.9,3.88,3.9,224500.0,3.0772,3.0851,3.0693,3.0851,224500.0
2008-04-11 10:30:00,3.89,3.93,3.88,3.93,84000.0,3.0772,3.1089,3.0693,3.1089,84000.0
2008-04-11 11:00:00,3.93,3.93,3.9,3.91,103500.0,3.1089,3.1089,3.0851,3.0931,103500.0
2008-04-11 11:30:00,3.9,3.92,3.9,3.92,49500.0,3.0851,3.101,3.0851,3.101,49500.0
2008-04-11 12:00:00,3.92,3.92,3.89,3.89,24000.0,3.101,3.101,3.0772,3.0772,24000.0
2008-04-11 12:30:00,3.9,3.91,3.89,3.91,25000.0,3.0851,3.0931,3.0772,3.0931,25000.0
2008-04-11 13:00:00,3.91,3.92,3.9,3.91,46500.0,3.0931,3.101,3.0851,3.0931,46500.0
2008-04-11 13:30:00,3.91,3.91,3.89,3.89,43000.0,3.0931,3.0931,3.0772,3.0772,43000.0
2008-04-11 14:00:00,3.89,3.9,3.88,3.89,74500.0,3.0772,3.0851,3.0693,3.0772,74500.0
2008-04-11 14:30:00,3.89,3.9,3.88,3.89,46000.0,3.0772,3.0851,3.0693,3.0772,46000.0
2008-04-11 15:00:00,3.88,3.89,3.86,3.87,217000.0,3.0693,3.0772,3.0535,3.0614,217000.0
2008-04-11 15:30:00,3.87,3.88,3.82,3.88,572000.0,3.0614,3.0693,3.0219,3.0693,572000.0
2008-04-14 09:30:00,3.84,3.86,3.8,3.85,45000.0,3.0377,3.0535,3.006,3.0456,45000.0
2008-04-14 10:00:00,3.86,3.86,3.83,3.86,66000.0,3.0535,3.0535,3.0298,3.0535,66000.0
2008-04-14 10:30:00,3.86,3.88,3.85,3.85,32000.0,3.0535,3.0693,3.0456,3.0456,32000.0
2008-04-14 11:00:00,3.86,3.86,3.84,3.85,35000.0,3.0535,3.0535,3.0377,3.0456,35000.0
2008-04-14 11:30:00,3.84,3.85,3.82,3.82,88500.0,3.0377,3.0456,3.0219,3.0219,88500.0
2008-04-14 12:00:00,3.82,3.83,3.81,3.83,34500.0,3.0219,3.0298,3.0139,3.0298,34500.0
2008-04-14 12:30:00,3.83,3.83,3.82,3.82,11000.0,3.0298,3.0298,3.0219,3.0219,11000.0
2008-04-14 13:00:00,3.83,3.83,3.81,3.81,48000.0,3.0298,3.0298,3.0139,3.0139,48000.0
2008-04-14 13:30:00,3.81,3.83,3.8,3.82,71000.0,3.0139,3.0298,3.006,3.0219,71000.0
2008-04-14 14:00:00,3.82,3.82,3.8,3.8,61500.0,3.0219,3.0219,3.006,3.006,61500.0
2008-04-14 14:30:00,3.8,3.84,3.8,3.84,196500.0,3.006,3.0377,3.006,3.0377,196500.0
2008-04-14 15:00:00,3.83,3.85,3.83,3.85,139500.0,3.0298,3.0456,3.0298,3.0456,139500.0
2008-04-14 15:30:00,3.85,3.9,3.83,3.88,333500.0,3.0456,3.0851,3.0298,3.0693,333500.0
2008-04-15 09:30:00,3.86,3.92,3.86,3.91,241500.0,3.0535,3.101,3.0535,3.0931,241500.0
2008-04-15 10:00:00,3.91,3.92,3.9,3.91,114500.0,3.0931,3.101,3.0851,3.0931,114500.0
2008-04-15 10:30:00,3.91,3.94,3.91,3.93,308500.0,3.0931,3.1168,3.0931,3.1089,308500.0
2008-04-15 11:00:00,3.93,3.94,3.93,3.93,228500.0,3.1089,3.1168,3.1089,3.1089,228500.0
2008-04-15 11:30:00,3.93,3.95,3.92,3.94,324000.0,3.1089,3.1247,3.101,3.1168,324000.0
2008-04-15 12:00:00,3.94,3.96,3.94,3.96,99000.0,3.1168,3.1326,3.1168,3.1326,99000.0
2008-04-15 12:30:00,3.96,3.96,3.95,3.95,287500.0,3.1326,3.1326,3.1247,3.1247,287500.0
2008-04-15 13:00:00,3.96,3.96,3.95,3.96,63000.0,3.1326,3.1326,3.1247,3.1326,63000.0
2008-04-15 13:30:00,3.95,3.98,3.95,3.97,206000.0,3.1247,3.1484,3.1247,3.1405,206000.0
2008-04-15 14:00:00,3.98,3.98,3.96,3.96,447500.0,3.1484,3.1484,3.1326,3.1326,447500.0
2008-04-15 14:30:00,3.96,3.97,3.95,3.96,301000.0,3.1326,3.1405,3.1247,3.1326,301000.0
2008-04-15 15:00:00,3.96,3.97,3.95,3.97,232500.0,3.1326,3.1405,3.1247,3.1405,232500.0
2008-04-15 15:30:00,3.97,3.99,3.96,3.99,672500.0,3.1405,3.1563,3.1326,3.1563,672500.0
2008-04-16 09:30:00,3.99,4.03,3.99,4.01,468000.0,3.1563,3.188,3.1563,3.1722,468000.0
2008-04-16 10:00:00,4.01,4.06,4.0,4.06,241500.0,3.1722,3.2117,3.1642,3.2117,241500.0
2008-04-16 10:30:00,4.06,4.09,4.05,4.08,444000.0,3.2117,3.2354,3.2038,3.2275,444000.0
2008-04-16 11:00:00,4.08,4.09,4.08,4.08,172000.0,3.2275,3.2354,3.2275,3.2275,172000.0
2008-04-16 11:30:00,4.08,4.09,4.04,4.05,155000.0,3.2275,3.2354,3.1959,3.2038,155000.0
2008-04-16 12:00:00,4.05,4.07,4.05,4.07,46000.0,3.2038,3.2196,3.2038,3.2196,46000.0
2008-04-16 12:30:00,4.07,4.07,4.05,4.06,38000.0,3.2196,3.2196,3.2038,3.2117,38000.0
2008-04-16 13:00:00,4.06,4.06,4.02,4.03,124500.0,3.2117,3.2117,3.1801,3.188,124500.0
2008-04-16 13:30:00,4.03,4.06,4.02,4.05,66500.0,3.188,3.2117,3.1801,3.2038,66500.0
2008-04-16 14:00:00,4.04,4.07,4.04,4.07,70500.0,3.1959,3.2196,3.1959,3.2196,70500.0
2008-04-16 14:30:00,4.06,4.08,4.06,4.06,91500.0,3.2117,3.2275,3.2117,3.2117,91500.0
2008-04-16 15:00:00,4.07,4.08,4.06,4.07,132500.0,3.2196,3.2275,3.2117,3.2196,132500.0
2008-04-16 15:30:00,4.07,4.09,4.03,4.04,551000.0,3.2196,3.2354,3.188,3.1959,551000.0
2008-04-17 09:30:00,4.05,4.05,4.03,4.04,78000.0,3.2038,3.2038,3.188,3.1959,78000.0
2008-04-17 10:00:00,4.04,4.05,4.03,4.05,34500.0,3.1959,3.2038,3.188,3.2038,34500.0
2008-04-17 10:30:00,4.05,4.06,4.05,4.06,20000.0,3.2038,3.2117,3.2038,3.2117,20000.0
2008-04-17 11:00:00,4.05,4.05,4.05,4.05,18500.0,3.2038,3.2038,3.2038,3.2038,18500.0
2008-04-17 11:30:00,4.04,4.05,4.03,4.04,33000.0,3.1959,3.2038,3.188,3.1959,33000.0
2008-04-17 12:00:00,4.05,4.06,4.05,4.06,68500.0,3.2038,3.2117,3.2038,3.2117,68500.0
2008-04-17 12:30:00,4.06,4.06,4.05,4.06,25000.0,3.2117,3.2117,3.2038,3.2117,25000.0
2008-04-17 13:00:00,4.06,4.06,4.05,4.05,34500.0,3.2117,3.2117,3.2038,3.2038,34500.0
2008-04-17 13:30:00,4.05,4.07,4.05,4.07,60500.0,3.2038,3.2196,3.2038,3.2196,60500.0
2008-04-17 14:00:00,4.07,4.07,4.06,4.07,58500.0,3.2196,3.2196,3.2117,3.2196,58500.0
2008-04-17 14:30:00,4.07,4.09,4.07,4.08,152500.0,3.2196,3.2354,3.2196,3.2275,152500.0
2008-04-17 15:00:00,4.08,4.08,4.07,4.08,110500.0,3.2275,3.2275,3.2196,3.2275,110500.0
2008-04-17 15:30:00,4.08,4.08,4.06,4.08,170500.0,3.2275,3.2275,3.2117,3.2275,170500.0
2008-04-18 09:30:00,4.11,4.18,4.09,4.15,639000.0,3.2513,3.3066,3.2354,3.2829,639000.0
2008-04-18 10:00:00,4.14,4.15,4.11,4.12,272000.0,3.275,3.2829,3.2513,3.2592,272000.0
2008-04-18 10:30:00,4.12,4.12,4.04,4.06,421000.0,3.2592,3.2592,3.1959,3.2117,421000.0
2008-04-18 11:00:00,4.06,4.09,4.04,4.09,129500.0,3.2117,3.2354,3.1959,3.2354,129500.0
2008-04-18 11:30:00,4.09,4.1,4.08,4.1,249500.0,3.2354,3.2434,3.2275,3.2434,249500.0
2008-04-18 12:00:00,4.1,4.14,4.1,4.1,557000.0,3.2434,3.275,3.2434,3.2434,557000.0
2008-04-18 12:30:00,4.1,4.11,4.08,4.11,279000.0,3.2434,3.2513,3.2275,3.2513,279000.0
2008-04-18 13:00:00,4.11,4.12,4.1,4.11,213500.0,3.2513,3.2592,3.2434,3.2513,213500.0
2008-04-18 13:30:00,4.12,4.12,4.01,4.05,328000.0,3.2592,3.2592,3.1722,3.2038,328000.0
2008-04-18 14:00:00,4.05,4.07,4.02,4.02,172000.0,3.2038,3.2196,3.1801,3.1801,172000.0
2008-04-18 14:30:00,4.02,4.06,4.02,4.06,120000.0,3.1801,3.2117,3.1801,3.2117,120000.0
2008-04-18 15:00:00,4.07,4.07,4.03,4.06,164500.0,3.2196,3.2196,3.188,3.2117,164500.0
2008-04-18 15:30:00,4.05,4.08,4.03,4.07,494500.0,3.2038,3.2275,3.188,3.2196,494500.0
2008-04-21 09:30:00,4.04,4.14,4.04,4.11,134500.0,3.1959,3.275,3.1959,3.2513,134500.0
2008-04-21 10:00:00,4.11,4.11,4.05,4.07,175000.0,3.2513,3.2513,3.2038,3.2196,175000.0
2008-04-21 10:30:00,4.07,4.08,4.05,4.05,99500.0,3.2196,3.2275,3.2038,3.2038,99500.0
2008-04-21 11:00:00,4.06,4.07,4.04,4.06,79000.0,3.2117,3.2196,3.1959,3.2117,79000.0
2008-04-21 11:30:00,4.05,4.08,4.05,4.06,303500.0,3.2038,3.2275,3.2038,3.2117,303500.0
2008-04-21 12:00:00,4.06,4.06,4.03,4.03,73500.0,3.2117,3.2117,3.188,3.188,73500.0
2008-04-21 12:30:00,4.03,4.05,4.02,4.05,52500.0,3.188,3.2038,3.1801,3.2038,52500.0
2008-04-21 13:00:00,4.06,4.06,4.04,4.04,83000.0,3.2117,3.2117,3.1959,3.1959,83000.0
2008-04-21 13:30:00,4.04,4.07,4.01,4.04,202000.0,3.1959,3.2196,3.1722,3.1959,202000.0
2008-04-21 14:00:00,4.03,4.03,3.98,4.01,326500.0,3.188,3.188,3.1484,3.1722,326500.0
2008-04-21 14:30:00,4.01,4.05,4.01,4.04,126500.0,3.1722,3.2038,3.1722,3.1959,126500.0
2008-04-21 15:00:00,4.04,4.07,4.03,4.05,264500.0,3.1959,3.2196,3.188,3.2038,264500.0
2008-04-21 15:30:00,4.05,4.08,4.03,4.07,393500.0,3.2038,3.2275,3.188,3.2196,393500.0
2008-04-22 09:30:00,4.04,4.09,4.04,4.08,81500.0,3.1959,3.2354,3.1959,3.2275,81500.0
2008-04-22 10:00:00,4.09,4.09,4.06,4.06,106000.0,3.2354,3.2354,3.2117,3.2117,106000.0
2008-04-22 10:30:00,4.05,4.08,4.05,4.06,57500.0,3.2038,3.2275,3.2038,3.2117,57500.0
2008-04-22 11:00:00,4.06,4.08,4.06,4.07,78500.0,3.2117,3.2275,3.2117,3.2196,78500.0
2008-04-22 11:30:00,4.07,4.08,4.06,4.06,59000.0,3.2196,3.2275,3.2117,3.2117,59000.0
2008-04-22 12:00:00,4.07,4.07,4.05,4.06,38000.0,3.2196,3.2196,3.2038,3.2117,38000.0
2008-04-22 12:30:00,4.06,4.06,4.01,4.03,78000.0,3.2117,3.2117,3.1722,3.188,78000.0
2008-04-22 13:00:00,4.03,4.07,4.03,4.07,65500.0,3.188,3.2196,3.188,3.2196,65500.0
2008-04-22 13:30:00,4.07,4.07,4.04,4.04,168500.0,3.2196,3.2196,3.1959,3.1959,168500.0
2008-04-22 14:00:00,4.04,4.04,4.02,4.03,201500.0,3.1959,3.1959,3.1801,3.188,201500.0
2008-04-22 14:30:00,4.02,4.03,4.02,4.02,86500.0,3.1801,3.188,3.1801,3.1801,86500.0
2008-04-22 15:00:00,4.02,4.05,4.02,4.02,86000.0,3.1801,3.2038,3.1801,3.1801,86000.0
2008-04-22 15:30:00,4.02,4.06,4.02,4.02,467500.0,3.1801,3.2117,3.1801,3.1801,467500.0
2008-04-23 09:30:00,4.02,4.07,4.0,4.04,875500.0,3.1801,3.2196,3.1642,3.1959,875500.0
2008-04-23 10:00:00,4.04,4.05,4.02,4.04,362500.0,3.1959,3.2038,3.1801,3.1959,362500.0
2008-04-23 10:30:00,4.04,4.05,4.03,4.04,155500.0,3.1959,3.2038,3.188,3.1959,155500.0
2008-04-23 11:00:00,4.05,4.09,4.04,4.07,485500.0,3.2038,3.2354,3.1959,3.2196,485500.0
2008-04-23 11:30:00,4.06,4.08,4.02,4.03,475500.0,3.2117,3.2275,3.1801,3.188,475500.0
2008-04-23 12:00:00,4.03,4.04,3.98,4.0,567000.0,3.188,3.1959,3.1484,3.1642,567000.0
2008-04-23 12:30:00,4.0,4.0,3.99,4.0,175500.0,3.1642,3.1642,3.1563,3.1642,175500.0
2008-04-23 13:00:00,4.0,4.0,4.0,4.0,167000.0,3.1642,3.1642,3.1642,3.1642,167000.0
2008-04-23 13:30:00,4.0,4.0,4.0,4.0,187000.0,3.1642,3.1642,3.1642,3.1642,187000.0
2008-04-23 14:00:00,4.0,4.0,3.99,4.0,154000.0,3.1642,3.1642,3.1563,3.1642,154000.0
2008-04-23 14:30:00,4.0,4.0,3.98,3.99,211500.0,3.1642,3.1642,3.1484,3.1563,211500.0
2008-04-23 15:00:00,3.99,4.01,3.99,3.99,367500.0,3.1563,3.1722,3.1563,3.1563,367500.0
2008-04-23 15:30:00,3.99,4.03,3.99,4.02,581500.0,3.1563,3.188,3.1563,3.1801,581500.0
2008-04-24 09:30:00,4.02,4.02,4.0,4.0,150500.0,3.1801,3.1801,3.1642,3.1642,150500.0
2008-04-24 10:00:00,4.0,4.01,4.0,4.01,71500.0,3.1642,3.1722,3.1642,3.1722,71500.0
2008-04-24 10:30:00,4.01,4.01,3.98,3.99,89500.0,3.1722,3.1722,3.1484,3.1563,89500.0
2008-04-24 11:00:00,4.0,4.0,3.99,4.0,76500.0,3.1642,3.1642,3.1563,3.1642,76500.0
2008-04-24 11:30:00,4.0,4.04,4.0,4.02,132000.0,3.1642,3.1959,3.1642,3.1801,132000.0
2008-04-24 12:00:00,4.02,4.03,4.01,4.01,53000.0,3.1801,3.188,3.1722,3.1722,53000.0
2008-04-24 12:30:00,4.01,4.03,4.0,4.01,38000.0,3.1722,3.188,3.1642,3.1722,38000.0
2008-04-24 13:00:00,4.01,4.01,4.01,4.01,38500.0,3.1722,3.1722,3.1722,3.1722,38500.0
2008-04-24 13:30:00,4.01,4.01,4.0,4.01,66500.0,3.1722,3.1722,3.1642,3.1722,66500.0
2008-04-24 14:00:00,4.01,4.01,4.0,4.0,65500.0,3.1722,3.1722,3.1642,3.1642,65500.0
2008-04-24 14:30:00,4.0,4.0,4.0,4.0,83000.0,3.1642,3.1642,3.1642,3.1642,83000.0
2008-04-24 15:00:00,4.01,4.03,4.01,4.02,323500.0,3.1722,3.188,3.1722,3.1801,323500.0
2008-04-24 15:30:00,4.02,4.02,4.0,4.01,249500.0,3.1801,3.1801,3.1642,3.1722,249500.0
2008-04-25 09:30:00,4.01,4.06,4.0,4.01,143000.0,3.1722,3.2117,3.1642,3.1722,143000.0
2008-04-25 10:00:00,4.0,4.03,4.0,4.03,115500.0,3.1642,3.188,3.1642,3.188,115500.0
2008-04-25 10:30:00,4.03,4.04,4.03,4.04,64000.0,3.188,3.1959,3.188,3.1959,64000.0
2008-04-25 11:00:00,4.04,4.04,4.0,4.01,84500.0,3.1959,3.1959,3.1642,3.1722,84500.0
2008-04-25 11:30:00,4.01,4.05,4.01,4.04,66000.0,3.1722,3.2038,3.1722,3.1959,66000.0
2008-04-25 12:00:00,4.03,4.04,4.0,4.02,108000.0,3.188,3.1959,3.1642,3.1801,108000.0
2008-04-25 12:30:00,4.03,4.03,4.02,4.03,72000.0,3.188,3.188,3.1801,3.188,72000.0
2008-04-25 13:00:00,4.03,4.03,4.02,4.03,2727500.0,3.188,3.188,3.1801,3.188,2727500.0
2008-04-25 13:30:00,4.03,4.1,4.02,4.08,3226000.0,3.188,3.2434,3.1801,3.2275,3226000.0
2008-04-25 14:00:00,4.08,4.09,4.03,4.06,213500.0,3.2275,3.2354,3.188,3.2117,213500.0
2008-04-25 14:30:00,4.05,4.08,4.05,4.08,133500.0,3.2038,3.2275,3.2038,3.2275,133500.0
2008-04-25 15:00:00,4.08,4.09,4.06,4.07,318500.0,3.2275,3.2354,3.2117,3.2196,318500.0
2008-04-25 15:30:00,4.07,4.08,4.05,4.06,436500.0,3.2196,3.2275,3.2038,3.2117,436500.0
2008-04-28 09:30:00,4.23,4.31,4.18,4.28,2630000.0,3.3462,3.4095,3.3066,3.3857,2630000.0
2008-04-28 10:00:00,4.28,4.3,4.25,4.26,993500.0,3.3857,3.4016,3.362,3.3699,993500.0
2008-04-28 10:30:00,4.26,4.27,4.24,4.27,317500.0,3.3699,3.3778,3.3541,3.3778,317500.0
2008-04-28 11:00:00,4.28,4.28,4.26,4.27,282500.0,3.3857,3.3857,3.3699,3.3778,282500.0
2008-04-28 11:30:00,4.27,4.39,4.27,4.37,876500.0,3.3778,3.4728,3.3778,3.4569,876500.0
2008-04-28 12:00:00,4.37,4.45,4.35,4.4,1287500.0,3.4569,3.5202,3.4411,3.4807,1287500.0
2008-04-28 12:30:00,4.4,4.43,4.38,4.38,354500.0,3.4807,3.5044,3.4649,3.4649,354500.0
2008-04-28 13:00:00,4.38,4.38,4.33,4.35,839000.0,3.4649,3.4649,3.4253,3.4411,839000.0
2008-04-28 13:30:00,4.35,4.4,4.34,4.37,432000.0,3.4411,3.4807,3.4332,3.4569,432000.0
2008-04-28 14:00:00,4.37,4.41,4.35,4.36,300500.0,3.4569,3.4886,3.4411,3.449,300500.0
2008-04-28 14:30:00,4.36,4.37,4.33,4.34,374000.0,3.449,3.4569,3.4253,3.4332,374000.0
2008-04-28 15:00:00,4.34,4.35,4.26,4.26,607500.0,3.4332,3.4411,3.3699,3.3699,607500.0
2008-04-28 15:30:00,4.27,4.34,4.24,4.32,1693000.0,3.3778,3.4332,3.3541,3.4174,1693000.0
2008-04-29 09:30:00,4.4,4.4,4.29,4.36,564000.0,3.4807,3.4807,3.3937,3.449,564000.0
2008-04-29 10:00:00,4.36,4.4,4.36,4.36,480000.0,3.449,3.4807,3.449,3.449,480000.0
2008-04-29 10:30:00,4.36,4.38,4.36,4.38,262500.0,3.449,3.4649,3.449,3.4649,262500.0
2008-04-29 11:00:00,4.37,4.4,4.36,4.4,215500.0,3.4569,3.4807,3.449,3.4807,215500.0
2008-04-29 11:30:00,4.4,4.5,4.39,4.45,1169000.0,3.4807,3.5598,3.4728,3.5202,1169000.0
2008-04-29 12:00:00,4.45,4.47,4.44,4.46,342000.0,3.5202,3.536,3.5123,3.5281,342000.0
2008-04-29 12:30:00,4.46,4.46,4.4,4.41,663500.0,3.5281,3.5281,3.4807,3.4886,663500.0
2008-04-29 13:00:00,4.41,4.46,4.41,4.44,351000.0,3.4886,3.5281,3.4886,3.5123,351000.0
2008-04-29 13:30:00,4.44,4.47,4.43,4.44,279000.0,3.5123,3.536,3.5044,3.5123,279000.0
2008-04-29 14:00:00,4.44,4.46,4.43,4.45,361500.0,3.5123,3.5281,3.5044,3.5202,361500.0
2008-04-29 14:30:00,4.45,4.49,4.45,4.47,340500.0,3.5202,3.5519,3.5202,3.536,340500.0
2008-04-29 15:00:00,4.47,4.48,4.46,4.47,466500.0,3.536,3.544,3.5281,3.536,466500.0
2008-04-29 15:30:00,4.47,4.49,4.44,4.45,1198500.0,3.536,3.5519,3.5123,3.5202,1198500.0
2008-04-30 09:30:00,4.45,4.46,4.4,4.46,356000.0,3.5202,3.5281,3.4807,3.5281,356000.0
2008-04-30 10:00:00,4.46,4.48,4.45,4.48,267500.0,3.5281,3.544,3.5202,3.544,267500.0
2008-04-30 10:30:00,4.48,4.56,4.48,4.55,325000.0,3.544,3.6072,3.544,3.5993,325000.0
2008-04-30 11:00:00,4.55,4.55,4.54,4.54,138000.0,3.5993,3.5993,3.5914,3.5914,138000.0
2008-04-30 11:30:00,4.54,4.54,4.4,4.41,368500.0,3.5914,3.5914,3.4807,3.4886,368500.0
2008-04-30 12:00:00,4.41,4.41,4.35,4.38,406000.0,3.4886,3.4886,3.4411,3.4649,406000.0
2008-04-30 12:30:00,4.38,4.46,4.38,4.43,340000.0,3.4649,3.5281,3.4649,3.5044,340000.0
2008-04-30 13:00:00,4.44,4.45,4.43,4.44,104500.0,3.5123,3.5202,3.5044,3.5123,104500.0
2008-04-30 13:30:00,4.44,4.44,4.43,4.44,159000.0,3.5123,3.5123,3.5044,3.5123,159000.0
2008-04-30 14:00:00,4.44,4.53,4.44,4.49,271000.0,3.5123,3.5835,3.5123,3.5519,271000.0
2008-04-30 14:30:00,4.49,4.49,4.44,4.45,174000.0,3.5519,3.5519,3.5123,3.5202,174000.0
2008-04-30 15:00:00,4.45,4.49,4.43,4.45,300000.0,3.5202,3.5519,3.5044,3.5202,300000.0
2008-04-30 15:30:00,4.45,4.48,4.45,4.46,270000.0,3.5202,3.544,3.5202,3.5281,270000.0
2008-05-01 09:30:00,4.47,4.59,4.47,4.58,508500.0,3.536,3.631,3.536,3.6231,508500.0
2008-05-01 10:00:00,4.58,4.64,4.58,4.62,825000.0,3.6231,3.6705,3.6231,3.6547,825000.0
2008-05-01 10:30:00,4.62,4.62,4.55,4.61,313500.0,3.6547,3.6547,3.5993,3.6468,313500.0
2008-05-01 11:00:00,4.61,4.62,4.6,4.62,346000.0,3.6468,3.6547,3.6389,3.6547,346000.0
2008-05-01 11:30:00,4.61,4.63,4.58,4.58,379000.0,3.6468,3.6626,3.6231,3.6231,379000.0
2008-05-01 12:00:00,4.58,4.61,4.58,4.61,132000.0,3.6231,3.6468,3.6231,3.6468,132000.0
2008-05-01 12:30:00,4.61,4.64,4.6,4.62,260000.0,3.6468,3.6705,3.6389,3.6547,260000.0
2008-05-01 13:00:00,4.62,4.62,4.6,4.6,329500.0,3.6547,3.6547,3.6389,3.6389,329500.0
2008-05-01 13:30:00,4.6,4.61,4.59,4.6,327000.0,3.6389,3.6468,3.631,3.6389,327000.0
2008-05-01 14:00:00,4.6,4.61,4.55,4.56,333000.0,3.6389,3.6468,3.5993,3.6072,333000.0
2008-05-01 14:30:00,4.56,4.59,4.54,4.56,334000.0,3.6072,3.631,3.5914,3.6072,334000.0
2008-05-01 15:00:00,4.56,4.6,4.55,4.59,245000.0,3.6072,3.6389,3.5993,3.631,245000.0
2008-05-01 15:30:00,4.59,4.63,4.58,4.62,860000.0,3.631,3.6626,3.6231,3.6547,860000.0
2008-05-02 09:30:00,4.6,4.66,4.58,4.65,442500.0,3.6389,3.6863,3.6231,3.6784,442500.0
2008-05-02 10:00:00,4.65,4.66,4.6,4.6,238000.0,3.6784,3.6863,3.6389,3.6389,238000.0
2008-05-02 10:30:00,4.6,4.76,4.6,4.75,1072000.0,3.6389,3.7655,3.6389,3.7575,1072000.0
2008-05-02 11:00:00,4.75,4.77,4.67,4.74,1121500.0,3.7575,3.7734,3.6943,3.7496,1121500.0
2008-05-02 11:30:00,4.74,4.84,4.72,4.74,1143000.0,3.7496,3.8287,3.7338,3.7496,1143000.0
2008-05-02 12:00:00,4.74,4.74,4.64,4.7,559000.0,3.7496,3.7496,3.6705,3.718,559000.0
2008-05-02 12:30:00,4.7,4.7,4.67,4.68,586500.0,3.718,3.718,3.6943,3.7022,586500.0
2008-05-02 13:00:00,4.69,4.7,4.66,4.66,510000.0,3.7101,3.718,3.6863,3.6863,510000.0
2008-05-02 13:30:00,4.66,4.69,4.63,4.65,461500.0,3.6863,3.7101,3.6626,3.6784,461500.0
2008-05-02 14:00:00,4.65,4.71,4.65,4.7,215500.0,3.6784,3.7259,3.6784,3.718,215500.0
2008-05-02 14:30:00,4.7,4.71,4.66,4.67,126000.0,3.718,3.7259,3.6863,3.6943,126000.0
2008-05-02 15:00:00,4.68,4.71,4.67,4.67,346500.0,3.7022,3.7259,3.6943,3.6943,346500.0
2008-05-02 15:30:00,4.68,4.69,4.65,4.65,576500.0,3.7022,3.7101,3.6784,3.6784,576500.0
2008-05-05 09:30:00,4.75,4.75,4.63,4.71,808000.0,3.7575,3.7575,3.6626,3.7259,808000.0
2008-05-05 10:00:00,4.72,4.73,4.65,4.67,338500.0,3.7338,3.7417,3.6784,3.6943,338500.0
2008-05-05 10:30:00,4.67,4.73,4.65,4.73,299500.0,3.6943,3.7417,3.6784,3.7417,299500.0
2008-05-05 11:00:00,4.73,4.74,4.72,4.72,156000.0,3.7417,3.7496,3.7338,3.7338,156000.0
2008-05-05 11:30:00,4.72,4.74,4.67,4.68,403500.0,3.7338,3.7496,3.6943,3.7022,403500.0
2008-05-05 12:00:00,4.68,4.73,4.68,4.72,132000.0,3.7022,3.7417,3.7022,3.7338,132000.0
2008-05-05 12:30:00,4.72,4.74,4.72,4.73,415000.0,3.7338,3.7496,3.7338,3.7417,415000.0
2008-05-05 13:00:00,4.73,4.73,4.71,4.72,165500.0,3.7417,3.7417,3.7259,3.7338,165500.0
2008-05-05 13:30:00,4.72,4.72,4.68,4.69,174500.0,3.7338,3.7338,3.7022,3.7101,174500.0
2008-05-05 14:00:00,4.69,4.73,4.69,4.71,165500.0,3.7101,3.7417,3.7101,3.7259,165500.0
2008-05-05 14:30:00,4.71,4.73,4.71,4.73,141000.0,3.7259,3.7417,3.7259,3.7417,141000.0
2008-05-05 15:00:00,4.73,4.77,4.73,4.75,253500.0,3.7417,3.7734,3.7417,3.7575,253500.0
2008-05-05 15:30:00,4.74,4.77,4.72,4.73,624500.0,3.7496,3.7734,3.7338,3.7417,624500.0
2008-05-06 09:30:00,4.75,4.8,4.66,4.7,465000.0,3.7575,3.7971,3.6863,3.718,465000.0
2008-05-06 10:00:00,4.69,4.74,4.68,4.74,153000.0,3.7101,3.7496,3.7022,3.7496,153000.0
2008-05-06 10:30:00,4.74,4.79,4.74,4.79,229000.0,3.7496,3.7892,3.7496,3.7892,229000.0
2008-05-06 11:00:00,4.79,4.8,4.78,4.8,174000.0,3.7892,3.7971,3.7813,3.7971,174000.0
2008-05-06 11:30:00,4.8,4.8,4.76,4.79,180000.0,3.7971,3.7971,3.7655,3.7892,180000.0
2008-05-06 12:00:00,4.79,4.8,4.79,4.79,138000.0,3.7892,3.7971,3.7892,3.7892,138000.0
2008-05-06 12:30:00,4.79,4.8,4.76,4.79,104000.0,3.7892,3.7971,3.7655,3.7892,104000.0
2008-05-06 13:00:00,4.79,4.8,4.78,4.79,77500.0,3.7892,3.7971,3.7813,3.7892,77500.0
2008-05-06 13:30:00,4.79,4.81,4.76,4.76,235000.0,3.7892,3.805,3.7655,3.7655,235000.0
2008-05-06 14:00:00,4.76,4.78,4.75,4.77,208500.0,3.7655,3.7813,3.7575,3.7734,208500.0
2008-05-06 14:30:00,4.77,4.77,4.73,4.75,290500.0,3.7734,3.7734,3.7417,3.7575,290500.0
2008-05-06 15:00:00,4.75,4.76,4.72,4.74,376500.0,3.7575,3.7655,3.7338,3.7496,376500.0
2008-05-06 15:30:00,4.74,4.75,4.7,4.73,908500.0,3.7496,3.7575,3.718,3.7417,908500.0
2008-05-07 09:30:00,4.78,4.8,4.75,4.75,323000.0,3.7813,3.7971,3.7575,3.7575,323000.0
2008-05-07 10:00:00,4.75,4.8,4.75,4.79,130000.0,3.7575,3.7971,3.7575,3.7892,130000.0
2008-05-07 10:30:00,4.79,4.81,4.78,4.8,275000.0,3.7892,3.805,3.7813,3.7971,275000.0
2008-05-07 11:00:00,4.8,4.81,4.77,4.8,196000.0,3.7971,3.805,3.7734,3.7971,196000.0
2008-05-07 11:30:00,4.79,4.8,4.75,4.76,291500.0,3.7892,3.7971,3.7575,3.7655,291500.0
2008-05-07 12:00:00,4.76,4.78,4.73,4.74,312500.0,3.7655,3.7813,3.7417,3.7496,312500.0
2008-05-07 12:30:00,4.74,4.76,4.74,4.75,113500.0,3.7496,3.7655,3.7496,3.7575,113500.0
2008-05-07 13:00:00,4.75,4.75,4.72,4.74,161000.0,3.7575,3.7575,3.7338,3.7496,161000.0
2008-05-07 13:30:00,4.74,4.75,4.72,4.73,183500.0,3.7496,3.7575,3.7338,3.7417,183500.0
2008-05-07 14:00:00,4.74,4.74,4.65,4.66,399000.0,3.7496,3.7496,3.6784,3.6863,399000.0
2008-05-07 14:30:00,4.65,4.68,4.64,4.68,295500.0,3.6784,3.7022,3.6705,3.7022,295500.0
2008-05-07 15:00:00,4.68,4.69,4.59,4.62,1546000.0,3.7022,3.7101,3.631,3.6547,1546000.0
2008-05-07 15:30:00,4.62,4.68,4.6,4.64,1130500.0,3.6547,3.7022,3.6389,3.6705,1130500.0
2008-05-08 09:30:00,4.65,4.68,4.55,4.62,564500.0,3.6784,3.7022,3.5993,3.6547,564500.0
2008-05-08 10:00:00,4.62,4.63,4.54,4.55,739000.0,3.6547,3.6626,3.5914,3.5993,739000.0
2008-05-08 10:30:00,4.55,4.57,4.5,4.52,762500.0,3.5993,3.6152,3.5598,3.5756,762500.0
2008-05-08 11:00:00,4.52,4.58,4.52,4.55,424000.0,3.5756,3.6231,3.5756,3.5993,424000.0
2008-05-08 11:30:00,4.55,4.57,4.53,4.55,169500.0,3.5993,3.6152,3.5835,3.5993,169500.0
2008-05-08 12:00:00,4.55,4.56,4.53,4.55,158500.0,3.5993,3.6072,3.5835,3.5993,158500.0
2008-05-08 12:30:00,4.55,4.59,4.55,4.59,178500.0,3.5993,3.631,3.5993,3.631,178500.0
2008-05-08 13:00:00,4.59,4.6,4.58,4.6,402000.0,3.631,3.6389,3.6231,3.6389,402000.0
2008-05-08 13:30:00,4.6,4.6,4.56,4.57,193000.0,3.6389,3.6389,3.6072,3.6152,193000.0
2008-05-08 14:00:00,4.57,4.59,4.57,4.57,202500.0,3.6152,3.631,3.6152,3.6152,202500.0
2008-05-08 14:30:00,4.57,4.6,4.56,4.56,370000.0,3.6152,3.6389,3.6072,3.6072,370000.0
2008-05-08 15:00:00,4.56,4.57,4.51,4.53,756500.0,3.6072,3.6152,3.5677,3.5835,756500.0
2008-05-08 15:30:00,4.53,4.56,4.5,4.54,1338500.0,3.5835,3.6072,3.5598,3.5914,1338500.0
2008-05-09 09:30:00,4.5,4.59,4.5,4.58,995000.0,3.5598,3.631,3.5598,3.6231,995000.0
2008-05-09 10:00:00,4.58,4.59,4.53,4.55,283500.0,3.6231,3.631,3.5835,3.5993,283500.0
2008-05-09 10:30:00,4.55,4.61,4.55,4.61,331500.0,3.5993,3.6468,3.5993,3.6468,331500.0
2008-05-09 11:00:00,4.61,4.64,4.61,4.64,373500.0,3.6468,3.6705,3.6468,3.6705,373500.0
2008-05-09 11:30:00,4.64,4.65,4.62,4.64,295500.0,3.6705,3.6784,3.6547,3.6705,295500.0
2008-05-09 12:00:00,4.64,4.64,4.58,4.61,252500.0,3.6705,3.6705,3.6231,3.6468,252500.0
2008-05-09 12:30:00,4.61,4.65,4.61,4.65,163500.0,3.6468,3.6784,3.6468,3.6784,163500.0
2008-05-09 13:00:00,4.65,4.66,4.61,4.62,371500.0,3.6784,3.6863,3.6468,3.6547,371500.0
2008-05-09 13:30:00,4.62,4.64,4.62,4.63,227000.0,3.6547,3.6705,3.6547,3.6626,227000.0
2008-05-09 14:00:00,4.63,4.65,4.61,4.63,246000.0,3.6626,3.6784,3.6468,3.6626,246000.0
2008-05-09 14:30:00,4.63,4.63,4.61,4.63,185000.0,3.6626,3.6626,3.6468,3.6626,185000.0
2008-05-09 15:00:00,4.63,4.66,4.62,4.66,381000.0,3.6626,3.6863,3.6547,3.6863,381000.0
2008-05-09 15:30:00,4.66,4.68,4.63,4.65,753000.0,3.6863,3.7022,3.6626,3.6784,753000.0
2008-05-12 09:30:00,4.64,4.65,4.6,4.65,652500.0,3.6705,3.6784,3.6389,3.6784,652500.0
2008-05-12 10:00:00,4.65,4.71,4.65,4.71,733500.0,3.6784,3.7259,3.6784,3.7259,733500.0
2008-05-12 10:30:00,4.71,4.78,4.71,4.77,585500.0,3.7259,3.7813,3.7259,3.7734,585500.0
2008-05-12 11:00:00,4.77,4.78,4.72,4.75,405000.0,3.7734,3.7813,3.7338,3.7575,405000.0
2008-05-12 11:30:00,4.75,4.78,4.75,4.76,295500.0,3.7575,3.7813,3.7575,3.7655,295500.0
2008-05-12 12:00:00,4.77,4.78,4.73,4.74,360500.0,3.7734,3.7813,3.7417,3.7496,360500.0
2008-05-12 12:30:00,4.74,4.77,4.71,4.76,483000.0,3.7496,3.7734,3.7259,3.7655,483000.0
2008-05-12 13:00:00,4.76,4.76,4.74,4.75,161500.0,3.7655,3.7655,3.7496,3.7575,161500.0
2008-05-12 13:30:00,4.75,4.76,4.74,4.76,210500.0,3.7575,3.7655,3.7496,3.7655,210500.0
2008-05-12 14:00:00,4.76,4.76,4.76,4.76,338000.0,3.7655,3.7655,3.7655,3.7655,338000.0
2008-05-12 14:30:00,4.76,4.82,4.76,4.8,496000.0,3.7655,3.8129,3.7655,3.7971,496000.0
2008-05-12 15:00:00,4.8,4.82,4.77,4.8,413000.0,3.7971,3.8129,3.7734,3.7971,413000.0
2008-05-12 15:30:00,4.8,4.84,4.77,4.82,1283500.0,3.7971,3.8287,3.7734,3.8129,1283500.0
2008-05-13 09:30:00,4.83,4.83,4.78,4.8,716500.0,3.8208,3.8208,3.7813,3.7971,716500.0
2008-05-13 10:00:00,4.8,4.87,4.8,4.84,523000.0,3.7971,3.8525,3.7971,3.8287,523000.0
2008-05-13 10:30:00,4.83,4.84,4.74,4.78,353500.0,3.8208,3.8287,3.7496,3.7813,353500.0
2008-05-13 11:00:00,4.77,4.8,4.77,4.79,475500.0,3.7734,3.7971,3.7734,3.7892,475500.0
2008-05-13 11:30:00,4.79,4.82,4.77,4.82,211000.0,3.7892,3.8129,3.7734,3.8129,211000.0
2008-05-13 12:00:00,4.81,4.82,4.81,4.81,346500.0,3.805,3.8129,3.805,3.805,346500.0
2008-05-13 12:30:00,4.81,4.82,4.8,4.81,256000.0,3.805,3.8129,3.7971,3.805,256000.0
2008-05-13 13:00:00,4.81,4.81,4.8,4.81,82000.0,3.805,3.805,3.7971,3.805,82000.0
2008-05-13 13:30:00,4.81,4.82,4.8,4.82,134500.0,3.805,3.8129,3.7971,3.8129,134500.0
2008-05-13 14:00:00,4.82,4.86,4.82,4.86,412000.0,3.8129,3.8446,3.8129,3.8446,412000.0
2008-05-13 14:30:00,4.85,4.87,4.82,4.87,260500.0,3.8367,3.8525,3.8129,3.8525,260500.0
2008-05-13 15:00:00,4.87,4.92,4.87,4.89,607500.0,3.8525,3.892,3.8525,3.8683,607500.0
2008-05-13 15:30:00,4.89,4.89,4.86,4.88,848500.0,3.8683,3.8683,3.8446,3.8604,848500.0
2008-05-14 09:30:00,4.91,5.0,4.91,4.97,1005000.0,3.8841,3.9553,3.8841,3.9316,1005000.0
2008-05-14 10:00:00,4.97,5.07,4.94,5.02,930500.0,3.9316,4.0107,3.9078,3.9711,930500.0
2008-05-14 10:30:00,5.02,5.04,4.99,5.02,435000.0,3.9711,3.987,3.9474,3.9711,435000.0
2008-05-14 11:00:00,5.02,5.02,4.97,5.01,397500.0,3.9711,3.9711,3.9316,3.9632,397500.0
2008-05-14 11:30:00,5.01,5.02,5.0,5.0,419500.0,3.9632,3.9711,3.9553,3.9553,419500.0
2008-05-14 12:00:00,5.0,5.02,4.98,4.99,602000.0,3.9553,3.9711,3.9395,3.9474,602000.0
2008-05-14 12:30:00,4.98,5.0,4.97,4.98,335000.0,3.9395,3.9553,3.9316,3.9395,335000.0
2008-05-14 13:00:00,4.98,5.0,4.97,4.98,461000.0,3.9395,3.9553,3.9316,3.9395,461000.0
2008-05-14 13:30:00,4.98,5.0,4.97,4.99,705500.0,3.9395,3.9553,3.9316,3.9474,705500.0
2008-05-14 14:00:00,4.99,4.99,4.96,4.98,321500.0,3.9474,3.9474,3.9237,3.9395,321500.0
2008-05-14 14:30:00,4.98,4.98,4.95,4.96,388500.0,3.9395,3.9395,3.9158,3.9237,388500.0
2008-05-14 15:00:00,4.96,4.96,4.89,4.91,725000.0,3.9237,3.9237,3.8683,3.8841,725000.0
2008-05-14 15:30:00,4.91,4.92,4.86,4.89,891000.0,3.8841,3.892,3.8446,3.8683,891000.0
2008-05-15 09:30:00,5.06,5.08,4.9,4.91,1348000.0,4.0028,4.0186,3.8762,3.8841,1348000.0
2008-05-15 10:00:00,4.9,4.95,4.88,4.92,599500.0,3.8762,3.9158,3.8604,3.892,599500.0
2008-05-15 10:30:00,4.92,4.94,4.9,4.91,377500.0,3.892,3.9078,3.8762,3.8841,377500.0
2008-05-15 11:00:00,4.9,4.94,4.9,4.92,538500.0,3.8762,3.9078,3.8762,3.892,538500.0
2008-05-15 11:30:00,4.92,4.94,4.91,4.92,628000.0,3.892,3.9078,3.8841,3.892,628000.0
2008-05-15 12:00:00,4.92,4.94,4.91,4.92,757000.0,3.892,3.9078,3.8841,3.892,757000.0
2008-05-15 12:30:00,4.92,4.94,4.91,4.94,502000.0,3.892,3.9078,3.8841,3.9078,502000.0
2008-05-15 13:00:00,4.94,5.03,4.94,5.03,1029000.0,3.9078,3.979,3.9078,3.979,1029000.0
2008-05-15 13:30:00,5.03,5.04,4.98,4.99,258000.0,3.979,3.987,3.9395,3.9474,258000.0
2008-05-15 14:00:00,4.99,5.04,4.99,5.0,343000.0,3.9474,3.987,3.9474,3.9553,343000.0
2008-05-15 14:30:00,5.0,5.0,4.98,4.99,230500.0,3.9553,3.9553,3.9395,3.9474,230500.0
2008-05-15 15:00:00,4.99,5.0,4.96,4.97,555500.0,3.9474,3.9553,3.9237,3.9316,555500.0
2008-05-15 15:30:00,4.97,4.97,4.92,4.92,2196000.0,3.9316,3.9316,3.892,3.892,2196000.0
2008-05-16 09:30:00,5.0,5.09,4.98,5.08,2733500.0,3.9553,4.0265,3.9395,4.0186,2733500.0
2008-05-16 10:00:00,5.08,5.1,5.04,5.07,1043000.0,4.0186,4.0344,3.987,4.0107,1043000.0
2008-05-16 10:30:00,5.07,5.07,4.98,5.03,963500.0,4.0107,4.0107,3.9395,3.979,963500.0
2008-05-16 11:00:00,5.03,5.03,4.99,5.01,612500.0,3.979,3.979,3.9474,3.9632,612500.0
2008-05-16 11:30:00,5.0,5.05,5.0,5.02,411500.0,3.9553,3.9949,3.9553,3.9711,411500.0
2008-05-16 12:00:00,5.01,5.04,5.0,5.02,429000.0,3.9632,3.987,3.9553,3.9711,429000.0
2008-05-16 12:30:00,5.02,5.04,5.01,5.02,526000.0,3.9711,3.987,3.9632,3.9711,526000.0
2008-05-16 13:00:00,5.02,5.05,5.0,5.03,650000.0,3.9711,3.9949,3.9553,3.979,650000.0
2008-05-16 13:30:00,5.03,5.04,5.01,5.01,260500.0,3.979,3.987,3.9632,3.9632,260500.0
2008-05-16 14:00:00,5.01,5.01,4.98,5.0,603000.0,3.9632,3.9632,3.9395,3.9553,603000.0
2008-05-16 14:30:00,5.01,5.01,4.98,4.99,424500.0,3.9632,3.9632,3.9395,3.9474,424500.0
2008-05-16 15:00:00,4.99,5.02,4.99,4.99,1463000.0,3.9474,3.9711,3.9474,3.9474,1463000.0
2008-05-16 15:30:00,5.0,5.01,4.98,5.0,2020500.0,3.9553,3.9632,3.9395,3.9553,2020500.0
2008-05-19 09:30:00,5.0,5.14,4.99,5.07,1380000.0,3.9553,4.0661,3.9474,4.0107,1380000.0
2008-05-19 10:00:00,5.07,5.07,4.86,4.91,1271500.0,4.0107,4.0107,3.8446,3.8841,1271500.0
2008-05-19 10:30:00,4.92,4.93,4.75,4.76,1344500.0,3.892,3.8999,3.7575,3.7655,1344500.0
2008-05-19 11:00:00,4.76,4.82,4.73,4.82,1343500.0,3.7655,3.8129,3.7417,3.8129,1343500.0
2008-05-19 11:30:00,4.82,4.82,4.76,4.76,1157500.0,3.8129,3.8129,3.7655,3.7655,1157500.0
2008-05-19 12:00:00,4.77,4.85,4.76,4.81,1395000.0,3.7734,3.8367,3.7655,3.805,1395000.0
2008-05-19 12:30:00,4.8,4.8,4.77,4.77,432000.0,3.7971,3.7971,3.7734,3.7734,432000.0
2008-05-19 13:00:00,4.77,4.78,4.75,4.77,517000.0,3.7734,3.7813,3.7575,3.7734,517000.0
2008-05-19 13:30:00,4.77,4.77,4.66,4.66,732000.0,3.7734,3.7734,3.6863,3.6863,732000.0
2008-05-19 14:00:00,4.66,4.69,4.62,4.62,1001500.0,3.6863,3.7101,3.6547,3.6547,1001500.0
2008-05-19 14:30:00,4.63,4.67,4.63,4.66,626500.0,3.6626,3.6943,3.6626,3.6863,626500.0
2008-05-19 15:00:00,4.66,4.67,4.62,4.64,1018500.0,3.6863,3.6943,3.6547,3.6705,1018500.0
2008-05-19 15:30:00,4.64,4.69,4.63,4.67,1391000.0,3.6705,3.7101,3.6626,3.6943,1391000.0
2008-05-20 09:30:00,4.66,4.68,4.56,4.59,1566500.0,3.6863,3.7022,3.6072,3.631,1566500.0
2008-05-20 10:00:00,4.59,4.69,4.58,4.67,1475500.0,3.631,3.7101,3.6231,3.6943,1475500.0
2008-05-20 10:30:00,4.67,4.68,4.62,4.65,589500.0,3.6943,3.7022,3.6547,3.6784,589500.0
2008-05-20 11:00:00,4.65,4.65,4.6,4.64,561500.0,3.6784,3.6784,3.6389,3.6705,561500.0
2008-05-20 11:30:00,4.64,4.65,4.59,4.64,730500.0,3.6705,3.6784,3.631,3.6705,730500.0
2008-05-20 12:00:00,4.63,4.69,4.63,4.69,735500.0,3.6626,3.7101,3.6626,3.7101,735500.0
2008-05-20 12:30:00,4.69,4.72,4.68,4.7,765500.0,3.7101,3.7338,3.7022,3.718,765500.0
2008-05-20 13:00:00,4.7,4.72,4.67,4.69,1180500.0,3.718,3.7338,3.6943,3.7101,1180500.0
2008-05-20 13:30:00,4.69,4.71,4.68,4.69,412500.0,3.7101,3.7259,3.7022,3.7101,412500.0
2008-05-20 14:00:00,4.69,4.74,4.69,4.71,500500.0,3.7101,3.7496,3.7101,3.7259,500500.0
2008-05-20 14:30:00,4.71,4.76,4.71,4.75,1100500.0,3.7259,3.7655,3.7259,3.7575,1100500.0
2008-05-20 15:00:00,4.75,4.75,4.7,4.73,1020500.0,3.7575,3.7575,3.718,3.7417,1020500.0
2008-05-20 15:30:00,4.73,4.84,4.71,4.84,2075000.0,3.7417,3.8287,3.7259,3.8287,2075000.0
2008-05-21 09:30:00,4.89,4.95,4.86,4.88,1606000.0,3.8683,3.9158,3.8446,3.8604,1606000.0
2008-05-21 10:00:00,4.88,4.9,4.81,4.82,846500.0,3.8604,3.8762,3.805,3.8129,846500.0
2008-05-21 10:30:00,4.82,4.83,4.78,4.83,700000.0,3.8129,3.8208,3.7813,3.8208,700000.0
2008-05-21 11:00:00,4.83,4.92,4.83,4.92,531500.0,3.8208,3.892,3.8208,3.892,531500.0
2008-05-21 11:30:00,4.92,4.94,4.9,4.94,690500.0,3.892,3.9078,3.8762,3.9078,690500.0
2008-05-21 12:00:00,4.94,4.97,4.92,4.93,923000.0,3.9078,3.9316,3.892,3.8999,923000.0
2008-05-21 12:30:00,4.93,4.93,4.89,4.91,499500.0,3.8999,3.8999,3.8683,3.8841,499500.0
2008-05-21 13:00:00,4.91,4.95,4.91,4.93,632500.0,3.8841,3.9158,3.8841,3.8999,632500.0
2008-05-21 13:30:00,4.93,4.93,4.89,4.89,397500.0,3.8999,3.8999,3.8683,3.8683,397500.0
2008-05-21 14:00:00,4.89,4.89,4.78,4.82,784000.0,3.8683,3.8683,3.7813,3.8129,784000.0
2008-05-21 14:30:00,4.82,4.82,4.75,4.81,965000.0,3.8129,3.8129,3.7575,3.805,965000.0
2008-05-21 15:00:00,4.81,4.87,4.8,4.81,933500.0,3.805,3.8525,3.7971,3.805,933500.0
2008-05-21 15:30:00,4.81,4.83,4.76,4.81,1766500.0,3.805,3.8208,3.7655,3.805,1766500.0
2008-05-22 09:30:00,4.65,4.7,4.4,4.46,6560000.0,3.6784,3.718,3.4807,3.5281,6560000.0
2008-05-22 10:00:00,4.46,4.55,4.43,4.48,2726000.0,3.5281,3.5993,3.5044,3.544,2726000.0
2008-05-22 10:30:00,4.48,4.6,4.48,4.6,2072500.0,3.544,3.6389,3.544,3.6389,2072500.0
2008-05-22 11:00:00,4.6,4.6,4.55,4.59,1759500.0,3.6389,3.6389,3.5993,3.631,1759500.0
2008-05-22 11:30:00,4.59,4.7,4.54,4.6,1080500.0,3.631,3.718,3.5914,3.6389,1080500.0
2008-05-22 12:00:00,4.6,4.6,4.51,4.53,684000.0,3.6389,3.6389,3.5677,3.5835,684000.0
2008-05-22 12:30:00,4.53,4.54,4.51,4.54,579500.0,3.5835,3.5914,3.5677,3.5914,579500.0
2008-05-22 13:00:00,4.53,4.56,4.46,4.5,951500.0,3.5835,3.6072,3.5281,3.5598,951500.0
2008-05-22 13:30:00,4.49,4.53,4.47,4.53,573500.0,3.5519,3.5835,3.536,3.5835,573500.0
2008-05-22 14:00:00,4.53,4.53,4.48,4.49,665000.0,3.5835,3.5835,3.544,3.5519,665000.0
2008-05-22 14:30:00,4.49,4.53,4.47,4.52,776500.0,3.5519,3.5835,3.536,3.5756,776500.0
2008-05-22 15:00:00,4.52,4.55,4.5,4.52,1076500.0,3.5756,3.5993,3.5598,3.5756,1076500.0
2008-05-22 15:30:00,4.52,4.54,4.5,4.5,2564000.0,3.5756,3.5914,3.5598,3.5598,2564000.0
2008-05-23 09:30:00,4.59,4.62,4.5,4.54,1413000.0,3.631,3.6547,3.5598,3.5914,1413000.0
2008-05-23 10:00:00,4.54,4.6,4.51,4.6,1267500.0,3.5914,3.6389,3.5677,3.6389,1267500.0
2008-05-23 10:30:00,4.6,4.6,4.56,4.6,526000.0,3.6389,3.6389,3.6072,3.6389,526000.0
2008-05-23 11:00:00,4.6,4.62,4.57,4.59,886000.0,3.6389,3.6547,3.6152,3.631,886000.0
2008-05-23 11:30:00,4.59,4.6,4.57,4.6,408500.0,3.631,3.6389,3.6152,3.6389,408500.0
2008-05-23 12:00:00,4.6,4.6,4.58,4.59,321500.0,3.6389,3.6389,3.6231,3.631,321500.0
2008-05-23 12:30:00,4.59,4.59,4.54,4.57,355500.0,3.631,3.631,3.5914,3.6152,355500.0
2008-05-23 13:00:00,4.57,4.58,4.55,4.57,267500.0,3.6152,3.6231,3.5993,3.6152,267500.0
2008-05-23 13:30:00,4.58,4.59,4.57,4.58,425000.0,3.6231,3.631,3.6152,3.6231,425000.0
2008-05-23 14:00:00,4.58,4.62,4.58,4.62,484500.0,3.6231,3.6547,3.6231,3.6547,484500.0
2008-05-23 14:30:00,4.62,4.64,4.62,4.63,438000.0,3.6547,3.6705,3.6547,3.6626,438000.0
2008-05-23 15:00:00,4.63,4.64,4.6,4.6,591500.0,3.6626,3.6705,3.6389,3.6389,591500.0
2008-05-23 15:30:00,4.6,4.63,4.59,4.61,1018000.0,3.6389,3.6626,3.631,3.6468,1018000.0
2008-05-27 09:30:00,4.61,4.63,4.56,4.59,623500.0,3.6468,3.6626,3.6072,3.631,623500.0
2008-05-27 10:00:00,4.59,4.62,4.59,4.6,415500.0,3.631,3.6547,3.631,3.6389,415500.0
2008-05-27 10:30:00,4.6,4.62,4.58,4.62,263500.0,3.6389,3.6547,3.6231,3.6547,263500.0
2008-05-27 11:00:00,4.62,4.62,4.58,4.58,253500.0,3.6547,3.6547,3.6231,3.6231,253500.0
2008-05-27 11:30:00,4.59,4.59,4.54,4.54,127500.0,3.631,3.631,3.5914,3.5914,127500.0
2008-05-27 12:00:00,4.55,4.57,4.54,4.57,75000.0,3.5993,3.6152,3.5914,3.6152,75000.0
2008-05-27 12:30:00,4.57,4.58,4.55,4.58,57500.0,3.6152,3.6231,3.5993,3.6231,57500.0
2008-05-27 13:00:00,4.58,4.61,4.57,4.6,338500.0,3.6231,3.6468,3.6152,3.6389,338500.0
2008-05-27 13:30:00,4.6,4.61,4.59,4.6,74500.0,3.6389,3.6468,3.631,3.6389,74500.0
2008-05-27 14:00:00,4.6,4.6,4.57,4.58,170000.0,3.6389,3.6389,3.6152,3.6231,170000.0
2008-05-27 14:30:00,4.59,4.61,4.59,4.6,169500.0,3.631,3.6468,3.631,3.6389,169500.0
2008-05-27 15:00:00,4.6,4.61,4.57,4.58,250500.0,3.6389,3.6468,3.6152,3.6231,250500.0
2008-05-27 15:30:00,4.58,4.59,4.56,4.58,622000.0,3.6231,3.631,3.6072,3.6231,622000.0
2008-05-28 09:30:00,4.59,4.61,4.51,4.59,235500.0,3.631,3.6468,3.5677,3.631,235500.0
2008-05-28 10:00:00,4.59,4.59,4.53,4.55,301500.0,3.631,3.631,3.5835,3.5993,301500.0
2008-05-28 10:30:00,4.55,4.56,4.54,4.55,246500.0,3.5993,3.6072,3.5914,3.5993,246500.0
2008-05-28 11:00:00,4.55,4.58,4.53,4.56,279000.0,3.5993,3.6231,3.5835,3.6072,279000.0
2008-05-28 11:30:00,4.56,4.57,4.53,4.54,225000.0,3.6072,3.6152,3.5835,3.5914,225000.0
2008-05-28 12:00:00,4.54,4.56,4.53,4.54,197500.0,3.5914,3.6072,3.5835,3.5914,197500.0
2008-05-28 12:30:00,4.53,4.54,4.51,4.53,171500.0,3.5835,3.5914,3.5677,3.5835,171500.0
2008-05-28 13:00:00,4.54,4.56,4.54,4.55,183500.0,3.5914,3.6072,3.5914,3.5993,183500.0
2008-05-28 13:30:00,4.55,4.55,4.52,4.54,218500.0,3.5993,3.5993,3.5756,3.5914,218500.0
2008-05-28 14:00:00,4.54,4.56,4.54,4.56,135500.0,3.5914,3.6072,3.5914,3.6072,135500.0
2008-05-28 14:30:00,4.56,4.56,4.54,4.55,166000.0,3.6072,3.6072,3.5914,3.5993,166000.0
2008-05-28 15:00:00,4.55,4.56,4.55,4.56,330000.0,3.5993,3.6072,3.5993,3.6072,330000.0
2008-05-28 15:30:00,4.56,4.59,4.53,4.57,1025000.0,3.6072,3.631,3.5835,3.6152,1025000.0
2008-05-29 09:30:00,4.58,4.6,4.56,4.6,184500.0,3.6231,3.6389,3.6072,3.6389,184500.0
2008-05-29 10:00:00,4.6,4.6,4.56,4.6,134000.0,3.6389,3.6389,3.6072,3.6389,134000.0
2008-05-29 10:30:00,4.6,4.6,4.54,4.55,245500.0,3.6389,3.6389,3.5914,3.5993,245500.0
2008-05-29 11:00:00,4.55,4.56,4.53,4.55,84000.0,3.5993,3.6072,3.5835,3.5993,84000.0
2008-05-29 11:30:00,4.55,4.58,4.54,4.58,118000.0,3.5993,3.6231,3.5914,3.6231,118000.0
2008-05-29 12:00:00,4.58,4.59,4.56,4.59,105000.0,3.6231,3.631,3.6072,3.631,105000.0
2008-05-29 12:30:00,4.59,4.6,4.58,4.6,681000.0,3.631,3.6389,3.6231,3.6389,681000.0
2008-05-29 13:00:00,4.6,4.6,4.58,4.58,103500.0,3.6389,3.6389,3.6231,3.6231,103500.0
2008-05-29 13:30:00,4.58,4.58,4.55,4.55,122500.0,3.6231,3.6231,3.5993,3.5993,122500.0
2008-05-29 14:00:00,4.56,4.58,4.56,4.57,1421500.0,3.6072,3.6231,3.6072,3.6152,1421500.0
2008-05-29 14:30:00,4.57,4.57,4.55,4.56,161500.0,3.6152,3.6152,3.5993,3.6072,161500.0
2008-05-29 15:00:00,4.56,4.58,4.55,4.56,1183000.0,3.6072,3.6231,3.5993,3.6072,1183000.0
2008-05-29 15:30:00,4.56,4.56,4.53,4.55,589000.0,3.6072,3.6072,3.5835,3.5993,589000.0
2008-05-30 09:30:00,4.58,4.58,4.54,4.57,490500.0,3.6231,3.6231,3.5914,3.6152,490500.0
2008-05-30 10:00:00,4.57,4.6,4.55,4.57,291500.0,3.6152,3.6389,3.5993,3.6152,291500.0
2008-05-30 10:30:00,4.58,4.59,4.58,4.59,158000.0,3.6231,3.631,3.6231,3.631,158000.0
2008-05-30 11:00:00,4.59,4.59,4.57,4.58,205500.0,3.631,3.631,3.6152,3.6231,205500.0
2008-05-30 11:30:00,4.58,4.59,4.54,4.57,235000.0,3.6231,3.631,3.5914,3.6152,235000.0
2008-05-30 12:00:00,4.57,4.58,4.57,4.57,224500.0,3.6152,3.6231,3.6152,3.6152,224500.0
2008-05-30 12:30:00,4.57,4.58,4.57,4.57,138500.0,3.6152,3.6231,3.6152,3.6152,138500.0
2008-05-30 13:00:00,4.57,4.57,4.55,4.56,223000.0,3.6152,3.6152,3.5993,3.6072,223000.0
2008-05-30 13:30:00,4.56,4.58,4.56,4.57,291500.0,3.6072,3.6231,3.6072,3.6152,291500.0
2008-05-30 14:00:00,4.58,4.59,4.57,4.57,311000.0,3.6231,3.631,3.6152,3.6152,311000.0
2008-05-30 14:30:00,4.58,4.58,4.57,4.57,216000.0,3.6231,3.6231,3.6152,3.6152,216000.0
2008-05-30 15:00:00,4.57,4.58,4.55,4.57,452000.0,3.6152,3.6231,3.5993,3.6152,452000.0
2008-05-30 15:30:00,4.57,4.58,4.54,4.55,576500.0,3.6152,3.6231,3.5914,3.5993,576500.0
2008-06-02 09:30:00,4.59,4.59,4.41,4.46,756500.0,3.631,3.631,3.4886,3.5281,756500.0
2008-06-02 10:00:00,4.46,4.47,4.44,4.45,184500.0,3.5281,3.536,3.5123,3.5202,184500.0
2008-06-02 10:30:00,4.44,4.45,4.4,4.41,306500.0,3.5123,3.5202,3.4807,3.4886,306500.0
2008-06-02 11:00:00,4.41,4.42,4.35,4.39,749500.0,3.4886,3.4965,3.4411,3.4728,749500.0
2008-06-02 11:30:00,4.39,4.42,4.38,4.41,196500.0,3.4728,3.4965,3.4649,3.4886,196500.0
2008-06-02 12:00:00,4.41,4.42,4.4,4.41,159500.0,3.4886,3.4965,3.4807,3.4886,159500.0
2008-06-02 12:30:00,4.41,4.41,4.35,4.35,324000.0,3.4886,3.4886,3.4411,3.4411,324000.0
2008-06-02 13:00:00,4.35,4.36,4.32,4.32,312000.0,3.4411,3.449,3.4174,3.4174,312000.0
2008-06-02 13:30:00,4.32,4.33,4.31,4.33,418000.0,3.4174,3.4253,3.4095,3.4253,418000.0
2008-06-02 14:00:00,4.33,4.36,4.32,4.35,197500.0,3.4253,3.449,3.4174,3.4411,197500.0
2008-06-02 14:30:00,4.36,4.37,4.35,4.36,308000.0,3.449,3.4569,3.4411,3.449,308000.0
2008-06-02 15:00:00,4.36,4.37,4.35,4.37,423000.0,3.449,3.4569,3.4411,3.4569,423000.0
2008-06-02 15:30:00,4.37,4.4,4.35,4.36,1322500.0,3.4569,3.4807,3.4411,3.449,1322500.0
2008-06-03 09:30:00,4.35,4.42,4.35,4.39,429500.0,3.4411,3.4965,3.4411,3.4728,429500.0
2008-06-03 10:00:00,4.4,4.44,4.4,4.43,408500.0,3.4807,3.5123,3.4807,3.5044,408500.0
2008-06-03 10:30:00,4.43,4.44,4.42,4.43,157000.0,3.5044,3.5123,3.4965,3.5044,157000.0
2008-06-03 11:00:00,4.43,4.44,4.42,4.43,107000.0,3.5044,3.5123,3.4965,3.5044,107000.0
2008-06-03 11:30:00,4.43,4.43,4.42,4.43,188500.0,3.5044,3.5044,3.4965,3.5044,188500.0
2008-06-03 12:00:00,4.43,4.43,4.38,4.39,202000.0,3.5044,3.5044,3.4649,3.4728,202000.0
2008-06-03 12:30:00,4.39,4.4,4.37,4.39,178500.0,3.4728,3.4807,3.4569,3.4728,178500.0
2008-06-03 13:00:00,4.39,4.4,4.34,4.34,187000.0,3.4728,3.4807,3.4332,3.4332,187000.0
2008-06-03 13:30:00,4.34,4.35,4.31,4.34,216000.0,3.4332,3.4411,3.4095,3.4332,216000.0
2008-06-03 14:00:00,4.34,4.34,4.27,4.29,354000.0,3.4332,3.4332,3.3778,3.3937,354000.0
2008-06-03 14:30:00,4.29,4.29,4.27,4.27,416500.0,3.3937,3.3937,3.3778,3.3778,416500.0
2008-06-03 15:00:00,4.27,4.35,4.26,4.35,310000.0,3.3778,3.4411,3.3699,3.4411,310000.0
2008-06-03 15:30:00,4.36,4.41,4.33,4.4,548500.0,3.449,3.4886,3.4253,3.4807,548500.0
2008-06-04 09:30:00,4.34,4.43,4.34,4.39,121000.0,3.4332,3.5044,3.4332,3.4728,121000.0
2008-06-04 10:00:00,4.38,4.41,4.36,4.38,120500.0,3.4649,3.4886,3.449,3.4649,120500.0
2008-06-04 10:30:00,4.38,4.44,4.36,4.44,145000.0,3.4649,3.5123,3.449,3.5123,145000.0
2008-06-04 11:00:00,4.43,4.47,4.42,4.47,201000.0,3.5044,3.536,3.4965,3.536,201000.0
2008-06-04 11:30:00,4.47,4.51,4.47,4.51,169000.0,3.536,3.5677,3.536,3.5677,169000.0
2008-06-04 12:00:00,4.5,4.51,4.48,4.5,85000.0,3.5598,3.5677,3.544,3.5598,85000.0
2008-06-04 12:30:00,4.51,4.52,4.49,4.5,213000.0,3.5677,3.5756,3.5519,3.5598,213000.0
2008-06-04 13:00:00,4.5,4.51,4.47,4.5,65500.0,3.5598,3.5677,3.536,3.5598,65500.0
2008-06-04 13:30:00,4.5,4.51,4.48,4.51,85500.0,3.5598,3.5677,3.544,3.5677,85500.0
2008-06-04 14:00:00,4.51,4.51,4.48,4.49,205000.0,3.5677,3.5677,3.544,3.5519,205000.0
2008-06-04 14:30:00,4.49,4.53,4.48,4.5,242500.0,3.5519,3.5835,3.544,3.5598,242500.0
2008-06-04 15:00:00,4.51,4.52,4.5,4.5,240000.0,3.5677,3.5756,3.5598,3.5598,240000.0
2008-06-04 15:30:00,4.5,4.52,4.48,4.51,678000.0,3.5598,3.5756,3.544,3.5677,678000.0
2008-06-05 09:30:00,4.5,4.59,4.5,4.58,249000.0,3.5598,3.631,3.5598,3.6231,249000.0
2008-06-05 10:00:00,4.58,4.6,4.56,4.6,300500.0,3.6231,3.6389,3.6072,3.6389,300500.0
2008-06-05 10:30:00,4.6,4.6,4.56,4.56,99000.0,3.6389,3.6389,3.6072,3.6072,99000.0
2008-06-05 11:00:00,4.57,4.59,4.57,4.59,66500.0,3.6152,3.631,3.6152,3.631,66500.0
2008-06-05 11:30:00,4.59,4.66,4.58,4.66,374500.0,3.631,3.6863,3.6231,3.6863,374500.0
2008-06-05 12:00:00,4.66,4.66,4.63,4.64,344000.0,3.6863,3.6863,3.6626,3.6705,344000.0
2008-06-05 12:30:00,4.64,4.64,4.63,4.64,270000.0,3.6705,3.6705,3.6626,3.6705,270000.0
2008-06-05 13:00:00,4.64,4.66,4.64,4.64,337500.0,3.6705,3.6863,3.6705,3.6705,337500.0
2008-06-05 13:30:00,4.64,4.64,4.63,4.64,278500.0,3.6705,3.6705,3.6626,3.6705,278500.0
2008-06-05 14:00:00,4.64,4.64,4.62,4.62,384500.0,3.6705,3.6705,3.6547,3.6547,384500.0
2008-06-05 14:30:00,4.62,4.63,4.6,4.62,182000.0,3.6547,3.6626,3.6389,3.6547,182000.0
2008-06-05 15:00:00,4.63,4.63,4.58,4.58,238500.0,3.6626,3.6626,3.6231,3.6231,238500.0
2008-06-05 15:30:00,4.58,4.63,4.58,4.62,976500.0,3.6231,3.6626,3.6231,3.6547,976500.0
2008-06-06 09:30:00,4.54,4.63,4.5,4.61,431000.0,3.5914,3.6626,3.5598,3.6468,431000.0
2008-06-06 10:00:00,4.61,4.64,4.59,4.6,390500.0,3.6468,3.6705,3.631,3.6389,390500.0
2008-06-06 10:30:00,4.6,4.62,4.59,4.62,272000.0,3.6389,3.6547,3.631,3.6547,272000.0
2008-06-06 11:00:00,4.63,4.64,4.59,4.6,1149500.0,3.6626,3.6705,3.631,3.6389,1149500.0
2008-06-06 11:30:00,4.6,4.67,4.6,4.66,313500.0,3.6389,3.6943,3.6389,3.6863,313500.0
2008-06-06 12:00:00,4.66,4.74,4.64,4.7,380500.0,3.6863,3.7496,3.6705,3.718,380500.0
2008-06-06 12:30:00,4.69,4.76,4.69,4.76,667500.0,3.7101,3.7655,3.7101,3.7655,667500.0
2008-06-06 13:00:00,4.76,4.76,4.71,4.71,367500.0,3.7655,3.7655,3.7259,3.7259,367500.0
2008-06-06 13:30:00,4.71,4.77,4.71,4.77,798500.0,3.7259,3.7734,3.7259,3.7734,798500.0
2008-06-06 14:00:00,4.77,4.82,4.74,4.82,928000.0,3.7734,3.8129,3.7496,3.8129,928000.0
2008-06-06 14:30:00,4.81,4.82,4.75,4.75,471000.0,3.805,3.8129,3.7575,3.7575,471000.0
2008-06-06 15:00:00,4.75,4.8,4.74,4.75,653500.0,3.7575,3.7971,3.7496,3.7575,653500.0
2008-06-06 15:30:00,4.75,4.75,4.68,4.69,1177500.0,3.7575,3.7575,3.7022,3.7101,1177500.0
2008-06-09 09:30:00,4.74,4.78,4.72,4.74,608000.0,3.7496,3.7813,3.7338,3.7496,608000.0
2008-06-09 10:00:00,4.74,4.75,4.73,4.75,369500.0,3.7496,3.7575,3.7417,3.7575,369500.0
2008-06-09 10:30:00,4.75,4.78,4.74,4.75,601000.0,3.7575,3.7813,3.7496,3.7575,601000.0
2008-06-09 11:00:00,4.75,4.75,4.72,4.74,355000.0,3.7575,3.7575,3.7338,3.7496,355000.0
2008-06-09 11:30:00,4.74,4.75,4.7,4.71,148000.0,3.7496,3.7575,3.718,3.7259,148000.0
2008-06-09 12:00:00,4.7,4.71,4.7,4.7,214500.0,3.718,3.7259,3.718,3.718,214500.0
2008-06-09 12:30:00,4.7,4.71,4.7,4.7,165000.0,3.718,3.7259,3.718,3.718,165000.0
2008-06-09 13:00:00,4.7,4.74,4.66,4.66,300000.0,3.718,3.7496,3.6863,3.6863,300000.0
2008-06-09 13:30:00,4.66,4.67,4.61,4.62,276500.0,3.6863,3.6943,3.6468,3.6547,276500.0
2008-06-09 14:00:00,4.63,4.63,4.58,4.6,243000.0,3.6626,3.6626,3.6231,3.6389,243000.0
2008-06-09 14:30:00,4.6,4.63,4.58,4.58,213500.0,3.6389,3.6626,3.6231,3.6231,213500.0
2008-06-09 15:00:00,4.58,4.6,4.56,4.58,245000.0,3.6231,3.6389,3.6072,3.6231,245000.0
2008-06-09 15:30:00,4.58,4.67,4.58,4.65,811000.0,3.6231,3.6943,3.6231,3.6784,811000.0
2008-06-10 09:30:00,4.59,4.59,4.47,4.48,497000.0,3.631,3.631,3.536,3.544,497000.0
2008-06-10 10:00:00,4.48,4.49,4.44,4.44,510000.0,3.544,3.5519,3.5123,3.5123,510000.0
2008-06-10 10:30:00,4.44,4.44,4.36,4.38,568500.0,3.5123,3.5123,3.449,3.4649,568500.0
2008-06-10 11:00:00,4.38,4.39,4.33,4.33,416000.0,3.4649,3.4728,3.4253,3.4253,416000.0
2008-06-10 11:30:00,4.33,4.37,4.33,4.37,379000.0,3.4253,3.4569,3.4253,3.4569,379000.0
2008-06-10 12:00:00,4.37,4.41,4.35,4.38,341000.0,3.4569,3.4886,3.4411,3.4649,341000.0
2008-06-10 12:30:00,4.38,4.42,4.38,4.4,206500.0,3.4649,3.4965,3.4649,3.4807,206500.0
2008-06-10 13:00:00,4.4,4.44,4.38,4.41,133000.0,3.4807,3.5123,3.4649,3.4886,133000.0
2008-06-10 13:30:00,4.41,4.41,4.38,4.4,70500.0,3.4886,3.4886,3.4649,3.4807,70500.0
2008-06-10 14:00:00,4.4,4.4,4.36,4.37,165500.0,3.4807,3.4807,3.449,3.4569,165500.0
2008-06-10 14:30:00,4.38,4.4,4.36,4.37,196000.0,3.4649,3.4807,3.449,3.4569,196000.0
2008-06-10 15:00:00,4.37,4.43,4.37,4.42,222500.0,3.4569,3.5044,3.4569,3.4965,222500.0
2008-06-10 15:30:00,4.42,4.44,4.39,4.4,500500.0,3.4965,3.5123,3.4728,3.4807,500500.0
2008-06-11 09:30:00,4.4,4.42,4.36,4.36,116500.0,3.4807,3.4965,3.449,3.449,116500.0
2008-06-11 10:00:00,4.36,4.36,4.31,4.31,225500.0,3.449,3.449,3.4095,3.4095,225500.0
2008-06-11 10:30:00,4.31,4.35,4.31,4.34,223500.0,3.4095,3.4411,3.4095,3.4332,223500.0
2008-06-11 11:00:00,4.34,4.35,4.28,4.32,397000.0,3.4332,3.4411,3.3857,3.4174,397000.0
2008-06-11 11:30:00,4.32,4.34,4.3,4.33,292000.0,3.4174,3.4332,3.4016,3.4253,292000.0
2008-06-11 12:00:00,4.33,4.34,4.31,4.32,166500.0,3.4253,3.4332,3.4095,3.4174,166500.0
2008-06-11 12:30:00,4.31,4.32,4.29,4.3,143500.0,3.4095,3.4174,3.3937,3.4016,143500.0
2008-06-11 13:00:00,4.3,4.32,4.29,4.3,122000.0,3.4016,3.4174,3.3937,3.4016,122000.0
2008-06-11 13:30:00,4.3,4.31,4.28,4.29,280500.0,3.4016,3.4095,3.3857,3.3937,280500.0
2008-06-11 14:00:00,4.29,4.33,4.28,4.32,329000.0,3.3937,3.4253,3.3857,3.4174,329000.0
2008-06-11 14:30:00,4.32,4.32,4.29,4.31,261000.0,3.4174,3.4174,3.3937,3.4095,261000.0
2008-06-11 15:00:00,4.31,4.33,4.29,4.29,770000.0,3.4095,3.4253,3.3937,3.3937,770000.0
2008-06-11 15:30:00,4.29,4.31,4.27,4.27,1589500.0,3.3937,3.4095,3.3778,3.3778,1589500.0
2008-06-12 09:30:00,4.27,4.38,4.21,4.23,458500.0,3.3778,3.4649,3.3304,3.3462,458500.0
2008-06-12 10:00:00,4.23,4.26,4.2,4.21,378000.0,3.3462,3.3699,3.3225,3.3304,378000.0
2008-06-12 10:30:00,4.21,4.22,4.17,4.2,349500.0,3.3304,3.3383,3.2987,3.3225,349500.0
2008-06-12 11:00:00,4.2,4.21,4.19,4.2,334500.0,3.3225,3.3304,3.3146,3.3225,334500.0
2008-06-12 11:30:00,4.2,4.21,4.16,4.17,225000.0,3.3225,3.3304,3.2908,3.2987,225000.0
2008-06-12 12:00:00,4.18,4.21,4.18,4.21,227500.0,3.3066,3.3304,3.3066,3.3304,227500.0
2008-06-12 12:30:00,4.21,4.22,4.18,4.22,118500.0,3.3304,3.3383,3.3066,3.3383,118500.0
2008-06-12 13:00:00,4.22,4.26,4.22,4.25,127000.0,3.3383,3.3699,3.3383,3.362,127000.0
2008-06-12 13:30:00,4.25,4.25,4.21,4.22,183500.0,3.362,3.362,3.3304,3.3383,183500.0
2008-06-12 14:00:00,4.23,4.23,4.21,4.22,169000.0,3.3462,3.3462,3.3304,3.3383,169000.0
2008-06-12 14:30:00,4.23,4.23,4.21,4.21,125500.0,3.3462,3.3462,3.3304,3.3304,125500.0
2008-06-12 15:00:00,4.22,4.22,4.18,4.2,165500.0,3.3383,3.3383,3.3066,3.3225,165500.0
2008-06-12 15:30:00,4.2,4.21,4.18,4.21,461000.0,3.3225,3.3304,3.3066,3.3304,461000.0
2008-06-13 09:30:00,4.22,4.35,4.22,4.32,765000.0,3.3383,3.4411,3.3383,3.4174,765000.0
2008-06-13 10:00:00,4.32,4.34,4.29,4.33,311000.0,3.4174,3.4332,3.3937,3.4253,311000.0
2008-06-13 10:30:00,4.33,4.34,4.3,4.32,168000.0,3.4253,3.4332,3.4016,3.4174,168000.0
2008-06-13 11:00:00,4.32,4.4,4.32,4.39,245000.0,3.4174,3.4807,3.4174,3.4728,245000.0
2008-06-13 11:30:00,4.39,4.41,4.39,4.4,421500.0,3.4728,3.4886,3.4728,3.4807,421500.0
2008-06-13 12:00:00,4.4,4.41,4.38,4.41,234000.0,3.4807,3.4886,3.4649,3.4886,234000.0
2008-06-13 12:30:00,4.41,4.44,4.4,4.42,259000.0,3.4886,3.5123,3.4807,3.4965,259000.0
2008-06-13 13:00:00,4.42,4.44,4.39,4.44,285000.0,3.4965,3.5123,3.4728,3.5123,285000.0
2008-06-13 13:30:00,4.44,4.45,4.39,4.42,301500.0,3.5123,3.5202,3.4728,3.4965,301500.0
2008-06-13 14:00:00,4.42,4.47,4.41,4.46,464500.0,3.4965,3.536,3.4886,3.5281,464500.0
2008-06-13 14:30:00,4.46,4.48,4.45,4.47,367000.0,3.5281,3.544,3.5202,3.536,367000.0
2008-06-13 15:00:00,4.47,4.5,4.46,4.48,573500.0,3.536,3.5598,3.5281,3.544,573500.0
2008-06-13 15:30:00,4.48,4.61,4.47,4.6,1779500.0,3.544,3.6468,3.536,3.6389,1779500.0
2008-06-16 09:30:00,4.6,4.6,4.55,4.59,235000.0,3.6389,3.6389,3.5993,3.631,235000.0
2008-06-16 10:00:00,4.59,4.61,4.59,4.6,222000.0,3.631,3.6468,3.631,3.6389,222000.0
2008-06-16 10:30:00,4.6,4.63,4.58,4.63,116000.0,3.6389,3.6626,3.6231,3.6626,116000.0
2008-06-16 11:00:00,4.63,4.63,4.58,4.6,158500.0,3.6626,3.6626,3.6231,3.6389,158500.0
2008-06-16 11:30:00,4.59,4.62,4.59,4.62,103500.0,3.631,3.6547,3.631,3.6547,103500.0
2008-06-16 12:00:00,4.62,4.64,4.61,4.64,156500.0,3.6547,3.6705,3.6468,3.6705,156500.0
2008-06-16 12:30:00,4.64,4.69,4.64,4.68,148500.0,3.6705,3.7101,3.6705,3.7022,148500.0
2008-06-16 13:00:00,4.68,4.69,4.65,4.67,271000.0,3.7022,3.7101,3.6784,3.6943,271000.0
2008-06-16 13:30:00,4.67,4.69,4.65,4.66,174000.0,3.6943,3.7101,3.6784,3.6863,174000.0
2008-06-16 14:00:00,4.66,4.67,4.64,4.65,358500.0,3.6863,3.6943,3.6705,3.6784,358500.0
2008-06-16 14:30:00,4.65,4.68,4.63,4.66,269500.0,3.6784,3.7022,3.6626,3.6863,269500.0
2008-06-16 15:00:00,4.66,4.67,4.61,4.65,363000.0,3.6863,3.6943,3.6468,3.6784,363000.0
2008-06-16 15:30:00,4.65,4.65,4.61,4.64,506500.0,3.6784,3.6784,3.6468,3.6705,506500.0
2008-06-17 09:30:00,4.68,4.69,4.62,4.66,796000.0,3.7022,3.7101,3.6547,3.6863,796000.0
2008-06-17 10:00:00,4.65,4.68,4.63,4.66,227000.0,3.6784,3.7022,3.6626,3.6863,227000.0
2008-06-17 10:30:00,4.66,4.68,4.6,4.68,716000.0,3.6863,3.7022,3.6389,3.7022,716000.0
2008-06-17 11:00:00,4.68,4.7,4.67,4.68,644000.0,3.7022,3.718,3.6943,3.7022,644000.0
2008-06-17 11:30:00,4.68,4.68,4.65,4.68,213500.0,3.7022,3.7022,3.6784,3.7022,213500.0
2008-06-17 12:00:00,4.68,4.69,4.66,4.67,203500.0,3.7022,3.7101,3.6863,3.6943,203500.0
2008-06-17 12:30:00,4.66,4.68,4.64,4.68,93000.0,3.6863,3.7022,3.6705,3.7022,93000.0
2008-06-17 13:00:00,4.68,4.68,4.65,4.67,310500.0,3.7022,3.7022,3.6784,3.6943,310500.0
2008-06-17 13:30:00,4.67,4.68,4.67,4.68,87500.0,3.6943,3.7022,3.6943,3.7022,87500.0
2008-06-17 14:00:00,4.68,4.68,4.67,4.68,117000.0,3.7022,3.7022,3.6943,3.7022,117000.0
2008-06-17 14:30:00,4.68,4.7,4.68,4.69,166000.0,3.7022,3.718,3.7022,3.7101,166000.0
2008-06-17 15:00:00,4.69,4.7,4.64,4.67,178000.0,3.7101,3.718,3.6705,3.6943,178000.0
2008-06-17 15:30:00,4.67,4.67,4.65,4.65,1105500.0,3.6943,3.6943,3.6784,3.6784,1105500.0
2008-06-18 09:30:00,4.59,4.7,4.59,4.64,568000.0,3.631,3.718,3.631,3.6705,568000.0
2008-06-18 10:00:00,4.63,4.69,4.63,4.68,362000.0,3.6626,3.7101,3.6626,3.7022,362000.0
2008-06-18 10:30:00,4.68,4.69,4.64,4.66,381500.0,3.7022,3.7101,3.6705,3.6863,381500.0
2008-06-18 11:00:00,4.66,4.69,4.65,4.67,310500.0,3.6863,3.7101,3.6784,3.6943,310500.0
2008-06-18 11:30:00,4.67,4.71,4.66,4.7,214500.0,3.6943,3.7259,3.6863,3.718,214500.0
2008-06-18 12:00:00,4.7,4.72,4.67,4.72,573000.0,3.718,3.7338,3.6943,3.7338,573000.0
2008-06-18 12:30:00,4.72,4.74,4.68,4.71,631000.0,3.7338,3.7496,3.7022,3.7259,631000.0
2008-06-18 13:00:00,4.71,4.71,4.66,4.67,162000.0,3.7259,3.7259,3.6863,3.6943,162000.0
2008-06-18 13:30:00,4.67,4.68,4.67,4.68,179000.0,3.6943,3.7022,3.6943,3.7022,179000.0
2008-06-18 14:00:00,4.68,4.69,4.66,4.67,267000.0,3.7022,3.7101,3.6863,3.6943,267000.0
2008-06-18 14:30:00,4.67,4.72,4.67,4.7,181000.0,3.6943,3.7338,3.6943,3.718,181000.0
2008-06-18 15:00:00,4.7,4.74,4.69,4.72,286500.0,3.718,3.7496,3.7101,3.7338,286500.0
2008-06-18 15:30:00,4.72,4.74,4.66,4.66,973000.0,3.7338,3.7496,3.6863,3.6863,973000.0
2008-06-19 09:30:00,4.7,4.7,4.57,4.59,191000.0,3.718,3.718,3.6152,3.631,191000.0
2008-06-19 10:00:00,4.58,4.59,4.54,4.54,277000.0,3.6231,3.631,3.5914,3.5914,277000.0
2008-06-19 10:30:00,4.54,4.59,4.53,4.58,188000.0,3.5914,3.631,3.5835,3.6231,188000.0
2008-06-19 11:00:00,4.58,4.6,4.55,4.55,280500.0,3.6231,3.6389,3.5993,3.5993,280500.0
2008-06-19 11:30:00,4.55,4.56,4.53,4.55,201500.0,3.5993,3.6072,3.5835,3.5993,201500.0
2008-06-19 12:00:00,4.56,4.58,4.56,4.56,130500.0,3.6072,3.6231,3.6072,3.6072,130500.0
2008-06-19 12:30:00,4.57,4.59,4.57,4.57,99000.0,3.6152,3.631,3.6152,3.6152,99000.0
2008-06-19 13:00:00,4.57,4.59,4.57,4.58,82000.0,3.6152,3.631,3.6152,3.6231,82000.0
2008-06-19 13:30:00,4.58,4.59,4.57,4.58,75000.0,3.6231,3.631,3.6152,3.6231,75000.0
2008-06-19 14:00:00,4.58,4.59,4.57,4.59,97500.0,3.6231,3.631,3.6152,3.631,97500.0
2008-06-19 14:30:00,4.59,4.6,4.58,4.59,104000.0,3.631,3.6389,3.6231,3.631,104000.0
2008-06-19 15:00:00,4.59,4.62,4.58,4.6,208500.0,3.631,3.6547,3.6231,3.6389,208500.0
2008-06-19 15:30:00,4.6,4.62,4.58,4.6,313500.0,3.6389,3.6547,3.6231,3.6389,313500.0
2008-06-20 09:30:00,4.58,4.58,4.5,4.51,93000.0,3.6231,3.6231,3.5598,3.5677,93000.0
2008-06-20 10:00:00,4.5,4.53,4.47,4.48,264000.0,3.5598,3.5835,3.536,3.544,264000.0
2008-06-20 10:30:00,4.48,4.51,4.42,4.46,581500.0,3.544,3.5677,3.4965,3.5281,581500.0
2008-06-20 11:00:00,4.45,4.5,4.45,4.45,400000.0,3.5202,3.5598,3.5202,3.5202,400000.0
2008-06-20 11:30:00,4.45,4.47,4.44,4.44,227500.0,3.5202,3.536,3.5123,3.5123,227500.0
2008-06-20 12:00:00,4.44,4.44,4.42,4.42,103500.0,3.5123,3.5123,3.4965,3.4965,103500.0
2008-06-20 12:30:00,4.42,4.43,4.38,4.41,463500.0,3.4965,3.5044,3.4649,3.4886,463500.0
2008-06-20 13:00:00,4.4,4.42,4.39,4.39,246000.0,3.4807,3.4965,3.4728,3.4728,246000.0
2008-06-20 13:30:00,4.39,4.39,4.36,4.37,2478500.0,3.4728,3.4728,3.449,3.4569,2478500.0
2008-06-20 14:00:00,4.37,4.37,4.33,4.34,512000.0,3.4569,3.4569,3.4253,3.4332,512000.0
2008-06-20 14:30:00,4.34,4.41,4.34,4.4,598500.0,3.4332,3.4886,3.4332,3.4807,598500.0
2008-06-20 15:00:00,4.4,4.44,4.39,4.43,2666500.0,3.4807,3.5123,3.4728,3.5044,2666500.0
2008-06-20 15:30:00,4.43,4.46,4.39,4.39,2937000.0,3.5044,3.5281,3.4728,3.4728,2937000.0
2008-06-23 09:30:00,4.32,4.38,4.28,4.38,383500.0,3.4174,3.4649,3.3857,3.4649,383500.0
2008-06-23 10:00:00,4.38,4.41,4.37,4.37,214000.0,3.4649,3.4886,3.4569,3.4569,214000.0
2008-06-23 10:30:00,4.38,4.39,4.33,4.34,352000.0,3.4649,3.4728,3.4253,3.4332,352000.0
2008-06-23 11:00:00,4.34,4.34,4.31,4.33,490500.0,3.4332,3.4332,3.4095,3.4253,490500.0
2008-06-23 11:30:00,4.33,4.34,4.3,4.32,327500.0,3.4253,3.4332,3.4016,3.4174,327500.0
2008-06-23 12:00:00,4.32,4.34,4.3,4.31,145000.0,3.4174,3.4332,3.4016,3.4095,145000.0
2008-06-23 12:30:00,4.31,4.32,4.29,4.3,223000.0,3.4095,3.4174,3.3937,3.4016,223000.0
2008-06-23 13:00:00,4.3,4.3,4.28,4.29,298500.0,3.4016,3.4016,3.3857,3.3937,298500.0
2008-06-23 13:30:00,4.29,4.29,4.28,4.29,218000.0,3.3937,3.3937,3.3857,3.3937,218000.0
2008-06-23 14:00:00,4.29,4.29,4.27,4.28,277500.0,3.3937,3.3937,3.3778,3.3857,277500.0
2008-06-23 14:30:00,4.28,4.28,4.26,4.26,222000.0,3.3857,3.3857,3.3699,3.3699,222000.0
2008-06-23 15:00:00,4.26,4.29,4.25,4.27,438000.0,3.3699,3.3937,3.362,3.3778,438000.0
2008-06-23 15:30:00,4.28,4.28,4.24,4.26,543500.0,3.3857,3.3857,3.3541,3.3699,543500.0
2008-06-24 09:30:00,4.23,4.29,4.2,4.21,221500.0,3.3462,3.3937,3.3225,3.3304,221500.0
2008-06-24 10:00:00,4.21,4.21,4.1,4.11,599500.0,3.3304,3.3304,3.2434,3.2513,599500.0
2008-06-24 10:30:00,4.11,4.13,4.09,4.13,617500.0,3.2513,3.2671,3.2354,3.2671,617500.0
2008-06-24 11:00:00,4.13,4.14,4.11,4.11,799000.0,3.2671,3.275,3.2513,3.2513,799000.0
2008-06-24 11:30:00,4.12,4.17,4.09,4.15,1238000.0,3.2592,3.2987,3.2354,3.2829,1238000.0
2008-06-24 12:00:00,4.15,4.19,4.14,4.18,537000.0,3.2829,3.3146,3.275,3.3066,537000.0
2008-06-24 12:30:00,4.17,4.2,4.16,4.16,547000.0,3.2987,3.3225,3.2908,3.2908,547000.0
2008-06-24 13:00:00,4.15,4.19,4.15,4.17,325500.0,3.2829,3.3146,3.2829,3.2987,325500.0
2008-06-24 13:30:00,4.17,4.19,4.16,4.19,320000.0,3.2987,3.3146,3.2908,3.3146,320000.0
2008-06-24 14:00:00,4.18,4.22,4.18,4.2,469500.0,3.3066,3.3383,3.3066,3.3225,469500.0
2008-06-24 14:30:00,4.2,4.2,4.16,4.16,570000.0,3.3225,3.3225,3.2908,3.2908,570000.0
2008-06-24 15:00:00,4.17,4.18,4.17,4.17,488500.0,3.2987,3.3066,3.2987,3.2987,488500.0
2008-06-24 15:30:00,4.17,4.17,4.12,4.16,1416000.0,3.2987,3.2987,3.2592,3.2908,1416000.0
2008-06-25 09:30:00,4.19,4.25,4.1,4.24,184500.0,3.3146,3.362,3.2434,3.3541,184500.0
2008-06-25 10:00:00,4.24,4.25,4.23,4.25,80500.0,3.3541,3.362,3.3462,3.362,80500.0
2008-06-25 10:30:00,4.25,4.29,4.24,4.26,463000.0,3.362,3.3937,3.3541,3.3699,463000.0
2008-06-25 11:00:00,4.27,4.29,4.24,4.25,795000.0,3.3778,3.3937,3.3541,3.362,795000.0
2008-06-25 11:30:00,4.25,4.29,4.23,4.29,254000.0,3.362,3.3937,3.3462,3.3937,254000.0
2008-06-25 12:00:00,4.28,4.3,4.27,4.29,475500.0,3.3857,3.4016,3.3778,3.3937,475500.0
2008-06-25 12:30:00,4.29,4.33,4.29,4.32,167000.0,3.3937,3.4253,3.3937,3.4174,167000.0
2008-06-25 13:00:00,4.32,4.32,4.3,4.31,1019000.0,3.4174,3.4174,3.4016,3.4095,1019000.0
2008-06-25 13:30:00,4.31,4.31,4.27,4.3,136000.0,3.4095,3.4095,3.3778,3.4016,136000.0
2008-06-25 14:00:00,4.3,4.3,4.25,4.25,204500.0,3.4016,3.4016,3.362,3.362,204500.0
2008-06-25 14:30:00,4.25,4.29,4.23,4.28,393500.0,3.362,3.3937,3.3462,3.3857,393500.0
2008-06-25 15:00:00,4.28,4.31,4.28,4.3,771000.0,3.3857,3.4095,3.3857,3.4016,771000.0
2008-06-25 15:30:00,4.3,4.31,4.28,4.29,897500.0,3.4016,3.4095,3.3857,3.3937,897500.0
2008-06-26 09:30:00,4.27,4.31,4.2,4.29,368500.0,3.3778,3.4095,3.3225,3.3937,368500.0
2008-06-26 10:00:00,4.29,4.35,4.27,4.34,357000.0,3.3937,3.4411,3.3778,3.4332,357000.0
2008-06-26 10:30:00,4.34,4.34,4.3,4.3,523500.0,3.4332,3.4332,3.4016,3.4016,523500.0
2008-06-26 11:00:00,4.3,4.31,4.27,4.3,308500.0,3.4016,3.4095,3.3778,3.4016,308500.0
2008-06-26 11:30:00,4.3,4.31,4.3,4.3,278000.0,3.4016,3.4095,3.4016,3.4016,278000.0
2008-06-26 12:00:00,4.3,4.32,4.28,4.31,932000.0,3.4016,3.4174,3.3857,3.4095,932000.0
2008-06-26 12:30:00,4.31,4.32,4.25,4.26,634000.0,3.4095,3.4174,3.362,3.3699,634000.0
2008-06-26 13:00:00,4.26,4.29,4.26,4.27,271000.0,3.3699,3.3937,3.3699,3.3778,271000.0
2008-06-26 13:30:00,4.28,4.28,4.25,4.27,471500.0,3.3857,3.3857,3.362,3.3778,471500.0
2008-06-26 14:00:00,4.26,4.28,4.26,4.26,347500.0,3.3699,3.3857,3.3699,3.3699,347500.0
2008-06-26 14:30:00,4.26,4.28,4.25,4.28,363000.0,3.3699,3.3857,3.362,3.3857,363000.0
2008-06-26 15:00:00,4.28,4.3,4.28,4.3,358000.0,3.3857,3.4016,3.3857,3.4016,358000.0
2008-06-26 15:30:00,4.3,4.33,4.3,4.31,1044500.0,3.4016,3.4253,3.4016,3.4095,1044500.0
2008-06-27 09:30:00,4.26,4.32,4.2,4.21,278000.0,3.3699,3.4174,3.3225,3.3304,278000.0
2008-06-27 10:00:00,4.21,4.25,4.17,4.17,542000.0,3.3304,3.362,3.2987,3.2987,542000.0
2008-06-27 10:30:00,4.18,4.22,4.13,4.14,397500.0,3.3066,3.3383,3.2671,3.275,397500.0
2008-06-27 11:00:00,4.13,4.16,4.12,4.16,152500.0,3.2671,3.2908,3.2592,3.2908,152500.0
2008-06-27 11:30:00,4.16,4.21,4.16,4.2,177000.0,3.2908,3.3304,3.2908,3.3225,177000.0
2008-06-27 12:00:00,4.2,4.22,4.19,4.2,400000.0,3.3225,3.3383,3.3146,3.3225,400000.0
2008-06-27 12:30:00,4.2,4.2,4.15,4.15,429000.0,3.3225,3.3225,3.2829,3.2829,429000.0
2008-06-27 13:00:00,4.14,4.15,4.08,4.13,480000.0,3.275,3.2829,3.2275,3.2671,480000.0
2008-06-27 13:30:00,4.13,4.15,4.06,4.09,448000.0,3.2671,3.2829,3.2117,3.2354,448000.0
2008-06-27 14:00:00,4.08,4.12,4.08,4.11,331500.0,3.2275,3.2592,3.2275,3.2513,331500.0
2008-06-27 14:30:00,4.12,4.13,4.08,4.12,340500.0,3.2592,3.2671,3.2275,3.2592,340500.0
2008-06-27 15:00:00,4.12,4.13,4.1,4.1,506000.0,3.2592,3.2671,3.2434,3.2434,506000.0
2008-06-27 15:30:00,4.1,4.14,4.09,4.14,1028000.0,3.2434,3.275,3.2354,3.275,1028000.0
2008-06-30 09:30:00,4.25,4.31,4.16,4.24,1182500.0,3.362,3.4095,3.2908,3.3541,1182500.0
2008-06-30 10:00:00,4.23,4.32,4.21,4.32,1044500.0,3.3462,3.4174,3.3304,3.4174,1044500.0
2008-06-30 10:30:00,4.32,4.35,4.29,4.34,1823000.0,3.4174,3.4411,3.3937,3.4332,1823000.0
2008-06-30 11:00:00,4.34,4.34,4.31,4.33,921000.0,3.4332,3.4332,3.4095,3.4253,921000.0
2008-06-30 11:30:00,4.33,4.34,4.31,4.33,515000.0,3.4253,3.4332,3.4095,3.4253,515000.0
2008-06-30 12:00:00,4.33,4.35,4.32,4.33,749500.0,3.4253,3.4411,3.4174,3.4253,749500.0
2008-06-30 12:30:00,4.33,4.39,4.33,4.39,1345500.0,3.4253,3.4728,3.4253,3.4728,1345500.0
2008-06-30 13:00:00,4.39,4.39,4.36,4.39,2341500.0,3.4728,3.4728,3.449,3.4728,2341500.0
2008-06-30 13:30:00,4.39,4.4,4.37,4.39,1787000.0,3.4728,3.4807,3.4569,3.4728,1787000.0
2008-06-30 14:00:00,4.39,4.39,4.35,4.39,671000.0,3.4728,3.4728,3.4411,3.4728,671000.0
2008-06-30 14:30:00,4.39,4.39,4.36,4.36,695000.0,3.4728,3.4728,3.449,3.449,695000.0
2008-06-30 15:00:00,4.36,4.39,4.36,4.37,565000.0,3.449,3.4728,3.449,3.4569,565000.0
2008-06-30 15:30:00,4.37,4.38,4.35,4.36,1018500.0,3.4569,3.4649,3.4411,3.449,1018500.0
2008-07-01 09:30:00,4.29,4.3,4.21,4.28,251000.0,3.3937,3.4016,3.3304,3.3857,251000.0
2008-07-01 10:00:00,4.28,4.3,4.23,4.24,158000.0,3.3857,3.4016,3.3462,3.3541,158000.0
2008-07-01 10:30:00,4.24,4.29,4.24,4.29,127000.0,3.3541,3.3937,3.3541,3.3937,127000.0
2008-07-01 11:00:00,4.29,4.33,4.27,4.31,366500.0,3.3937,3.4253,3.3778,3.4095,366500.0
2008-07-01 11:30:00,4.31,4.33,4.29,4.29,140000.0,3.4095,3.4253,3.3937,3.3937,140000.0
2008-07-01 12:00:00,4.3,4.3,4.25,4.27,82500.0,3.4016,3.4016,3.362,3.3778,82500.0
2008-07-01 12:30:00,4.27,4.28,4.24,4.25,617000.0,3.3778,3.3857,3.3541,3.362,617000.0
2008-07-01 13:00:00,4.26,4.28,4.23,4.26,282000.0,3.3699,3.3857,3.3462,3.3699,282000.0
2008-07-01 13:30:00,4.26,4.3,4.25,4.29,311000.0,3.3699,3.4016,3.362,3.3937,311000.0
2008-07-01 14:00:00,4.29,4.33,4.28,4.33,514000.0,3.3937,3.4253,3.3857,3.4253,514000.0
2008-07-01 14:30:00,4.32,4.38,4.32,4.36,404000.0,3.4174,3.4649,3.4174,3.449,404000.0
2008-07-01 15:00:00,4.36,4.39,4.34,4.38,588000.0,3.449,3.4728,3.4332,3.4649,588000.0
2008-07-01 15:30:00,4.38,4.43,4.36,4.41,1185000.0,3.4649,3.5044,3.449,3.4886,1185000.0
2008-07-02 09:30:00,4.39,4.45,4.36,4.38,302500.0,3.4728,3.5202,3.449,3.4649,302500.0
2008-07-02 10:00:00,4.38,4.41,4.35,4.39,486000.0,3.4649,3.4886,3.4411,3.4728,486000.0
2008-07-02 10:30:00,4.39,4.46,4.39,4.43,525000.0,3.4728,3.5281,3.4728,3.5044,525000.0
2008-07-02 11:00:00,4.43,4.43,4.39,4.39,301500.0,3.5044,3.5044,3.4728,3.4728,301500.0
2008-07-02 11:30:00,4.39,4.42,4.36,4.4,381500.0,3.4728,3.4965,3.449,3.4807,381500.0
2008-07-02 12:00:00,4.4,4.43,4.35,4.36,287500.0,3.4807,3.5044,3.4411,3.449,287500.0
2008-07-02 12:30:00,4.36,4.39,4.33,4.38,328500.0,3.449,3.4728,3.4253,3.4649,328500.0
2008-07-02 13:00:00,4.38,4.39,4.37,4.39,328500.0,3.4649,3.4728,3.4569,3.4728,328500.0
2008-07-02 13:30:00,4.39,4.42,4.39,4.41,332000.0,3.4728,3.4965,3.4728,3.4886,332000.0
2008-07-02 14:00:00,4.41,4.42,4.38,4.42,309000.0,3.4886,3.4965,3.4649,3.4965,309000.0
2008-07-02 14:30:00,4.41,4.42,4.39,4.39,501500.0,3.4886,3.4965,3.4728,3.4728,501500.0
2008-07-02 15:00:00,4.4,4.43,4.39,4.4,404000.0,3.4807,3.5044,3.4728,3.4807,404000.0
2008-07-02 15:30:00,4.4,4.42,4.36,4.36,631500.0,3.4807,3.4965,3.449,3.449,631500.0
2008-07-03 09:30:00,4.37,4.38,4.19,4.25,348500.0,3.4569,3.4649,3.3146,3.362,348500.0
2008-07-03 10:00:00,4.24,4.25,4.18,4.24,353500.0,3.3541,3.362,3.3066,3.3541,353500.0
2008-07-03 10:30:00,4.24,4.27,4.21,4.27,257000.0,3.3541,3.3778,3.3304,3.3778,257000.0
2008-07-03 11:00:00,4.26,4.29,4.24,4.29,372500.0,3.3699,3.3937,3.3541,3.3937,372500.0
2008-07-03 11:30:00,4.28,4.29,4.22,4.26,445500.0,3.3857,3.3937,3.3383,3.3699,445500.0
2008-07-03 12:00:00,4.27,4.28,4.24,4.27,407000.0,3.3778,3.3857,3.3541,3.3778,407000.0
2008-07-03 12:30:00,4.27,4.29,4.23,4.23,468000.0,3.3778,3.3937,3.3462,3.3462,468000.0
2008-07-07 09:30:00,4.21,4.34,4.21,4.34,336500.0,3.3304,3.4332,3.3304,3.4332,336500.0
2008-07-07 10:00:00,4.34,4.34,4.31,4.32,409000.0,3.4332,3.4332,3.4095,3.4174,409000.0
2008-07-07 10:30:00,4.32,4.32,4.31,4.31,102500.0,3.4174,3.4174,3.4095,3.4095,102500.0
2008-07-07 11:00:00,4.31,4.32,4.29,4.32,159500.0,3.4095,3.4174,3.3937,3.4174,159500.0
2008-07-07 11:30:00,4.32,4.33,4.31,4.31,123500.0,3.4174,3.4253,3.4095,3.4095,123500.0
2008-07-07 12:00:00,4.31,4.32,4.25,4.25,149500.0,3.4095,3.4174,3.362,3.362,149500.0
2008-07-07 12:30:00,4.25,4.27,4.21,4.21,175500.0,3.362,3.3778,3.3304,3.3304,175500.0
2008-07-07 13:00:00,4.2,4.22,4.2,4.2,104000.0,3.3225,3.3383,3.3225,3.3225,104000.0
2008-07-07 13:30:00,4.19,4.21,4.19,4.2,64500.0,3.3146,3.3304,3.3146,3.3225,64500.0
2008-07-07 14:00:00,4.21,4.21,4.17,4.17,99500.0,3.3304,3.3304,3.2987,3.2987,99500.0
2008-07-07 14:30:00,4.18,4.18,4.14,4.15,224500.0,3.3066,3.3066,3.275,3.2829,224500.0
2008-07-07 15:00:00,4.15,4.2,4.15,4.19,247500.0,3.2829,3.3225,3.2829,3.3146,247500.0
2008-07-07 15:30:00,4.19,4.22,4.18,4.2,354500.0,3.3146,3.3383,3.3066,3.3225,354500.0
2008-07-08 09:30:00,4.15,4.21,4.14,4.2,457000.0,3.2829,3.3304,3.275,3.3225,457000.0
2008-07-08 10:00:00,4.19,4.2,4.18,4.18,63500.0,3.3146,3.3225,3.3066,3.3066,63500.0
2008-07-08 10:30:00,4.18,4.18,4.11,4.13,123500.0,3.3066,3.3066,3.2513,3.2671,123500.0
2008-07-08 11:00:00,4.13,4.16,4.12,4.14,84500.0,3.2671,3.2908,3.2592,3.275,84500.0
2008-07-08 11:30:00,4.14,4.2,4.13,4.2,435000.0,3.275,3.3225,3.2671,3.3225,435000.0
2008-07-08 12:00:00,4.2,4.24,4.2,4.24,370500.0,3.3225,3.3541,3.3225,3.3541,370500.0
2008-07-08 12:30:00,4.24,4.25,4.24,4.24,393000.0,3.3541,3.362,3.3541,3.3541,393000.0
2008-07-08 13:00:00,4.24,4.24,4.23,4.23,278000.0,3.3541,3.3541,3.3462,3.3462,278000.0
2008-07-08 13:30:00,4.23,4.25,4.23,4.24,651500.0,3.3462,3.362,3.3462,3.3541,651500.0
2008-07-08 14:00:00,4.24,4.24,4.23,4.24,336000.0,3.3541,3.3541,3.3462,3.3541,336000.0
2008-07-08 14:30:00,4.24,4.29,4.24,4.28,487500.0,3.3541,3.3937,3.3541,3.3857,487500.0
2008-07-08 15:00:00,4.28,4.29,4.24,4.26,819500.0,3.3857,3.3937,3.3541,3.3699,819500.0
2008-07-08 15:30:00,4.26,4.28,4.24,4.26,763000.0,3.3699,3.3857,3.3541,3.3699,763000.0
2008-07-09 09:30:00,4.27,4.29,4.24,4.25,203500.0,3.3778,3.3937,3.3541,3.362,203500.0
2008-07-09 10:00:00,4.25,4.32,4.24,4.3,272500.0,3.362,3.4174,3.3541,3.4016,272500.0
2008-07-09 10:30:00,4.3,4.31,4.26,4.3,276500.0,3.4016,3.4095,3.3699,3.4016,276500.0
2008-07-09 11:00:00,4.3,4.33,4.3,4.33,94000.0,3.4016,3.4253,3.4016,3.4253,94000.0
2008-07-09 11:30:00,4.33,4.33,4.29,4.3,145000.0,3.4253,3.4253,3.3937,3.4016,145000.0
2008-07-09 12:00:00,4.3,4.31,4.28,4.3,110500.0,3.4016,3.4095,3.3857,3.4016,110500.0
2008-07-09 12:30:00,4.31,4.32,4.28,4.31,165500.0,3.4095,3.4174,3.3857,3.4095,165500.0
2008-07-09 13:00:00,4.31,4.32,4.29,4.32,119500.0,3.4095,3.4174,3.3937,3.4174,119500.0
2008-07-09 13:30:00,4.32,4.33,4.32,4.32,237000.0,3.4174,3.4253,3.4174,3.4174,237000.0
2008-07-09 14:00:00,4.32,4.35,4.31,4.33,238000.0,3.4174,3.4411,3.4095,3.4253,238000.0
2008-07-09 14:30:00,4.33,4.35,4.29,4.31,197500.0,3.4253,3.4411,3.3937,3.4095,197500.0
2008-07-09 15:00:00,4.31,4.33,4.3,4.33,303500.0,3.4095,3.4253,3.4016,3.4253,303500.0
2008-07-09 15:30:00,4.33,4.33,4.24,4.25,362500.0,3.4253,3.4253,3.3541,3.362,362500.0
2008-07-10 09:30:00,4.24,4.33,4.21,4.22,458500.0,3.3541,3.4253,3.3304,3.3383,458500.0
2008-07-10 10:00:00,4.22,4.27,4.16,4.27,135500.0,3.3383,3.3778,3.2908,3.3778,135500.0
2008-07-10 10:30:00,4.28,4.3,4.25,4.28,107000.0,3.3857,3.4016,3.362,3.3857,107000.0
2008-07-10 11:00:00,4.28,4.29,4.23,4.24,106000.0,3.3857,3.3937,3.3462,3.3541,106000.0
2008-07-10 11:30:00,4.23,4.28,4.23,4.26,99000.0,3.3462,3.3857,3.3462,3.3699,99000.0
2008-07-10 12:00:00,4.27,4.3,4.25,4.26,111500.0,3.3778,3.4016,3.362,3.3699,111500.0
2008-07-10 12:30:00,4.25,4.26,4.22,4.22,84000.0,3.362,3.3699,3.3383,3.3383,84000.0
2008-07-10 13:00:00,4.22,4.29,4.22,4.27,71500.0,3.3383,3.3937,3.3383,3.3778,71500.0
2008-07-10 13:30:00,4.27,4.29,4.25,4.26,140500.0,3.3778,3.3937,3.362,3.3699,140500.0
2008-07-10 14:00:00,4.26,4.27,4.23,4.23,56000.0,3.3699,3.3778,3.3462,3.3462,56000.0
2008-07-10 14:30:00,4.24,4.25,4.2,4.21,89500.0,3.3541,3.362,3.3225,3.3304,89500.0
2008-07-10 15:00:00,4.21,4.25,4.21,4.24,100500.0,3.3304,3.362,3.3304,3.3541,100500.0
2008-07-10 15:30:00,4.25,4.26,4.22,4.25,151000.0,3.362,3.3699,3.3383,3.362,151000.0
2008-07-11 09:30:00,4.2,4.24,4.13,4.18,159500.0,3.3225,3.3541,3.2671,3.3066,159500.0
2008-07-11 10:00:00,4.17,4.19,4.13,4.15,266500.0,3.2987,3.3146,3.2671,3.2829,266500.0
2008-07-11 10:30:00,4.15,4.18,4.13,4.17,125500.0,3.2829,3.3066,3.2671,3.2987,125500.0
2008-07-11 11:00:00,4.16,4.17,4.12,4.13,257500.0,3.2908,3.2987,3.2592,3.2671,257500.0
2008-07-11 11:30:00,4.14,4.16,4.12,4.15,151500.0,3.275,3.2908,3.2592,3.2829,151500.0
2008-07-11 12:00:00,4.15,4.15,4.13,4.14,364500.0,3.2829,3.2829,3.2671,3.275,364500.0
2008-07-11 12:30:00,4.14,4.14,4.1,4.1,121000.0,3.275,3.275,3.2434,3.2434,121000.0
2008-07-11 13:00:00,4.1,4.14,4.1,4.13,189500.0,3.2434,3.275,3.2434,3.2671,189500.0
2008-07-11 13:30:00,4.13,4.17,4.12,4.12,346000.0,3.2671,3.2987,3.2592,3.2592,346000.0
2008-07-11 14:00:00,4.11,4.14,4.08,4.1,443000.0,3.2513,3.275,3.2275,3.2434,443000.0
2008-07-11 14:30:00,4.1,4.16,4.1,4.16,210000.0,3.2434,3.2908,3.2434,3.2908,210000.0
2008-07-11 15:00:00,4.16,4.17,4.07,4.1,706500.0,3.2908,3.2987,3.2196,3.2434,706500.0
2008-07-11 15:30:00,4.09,4.13,4.05,4.11,611000.0,3.2354,3.2671,3.2038,3.2513,611000.0
2008-07-14 09:30:00,4.12,4.23,4.05,4.13,308000.0,3.2592,3.3462,3.2038,3.2671,308000.0
2008-07-14 10:00:00,4.11,4.14,4.08,4.09,353000.0,3.2513,3.275,3.2275,3.2354,353000.0
2008-07-14 10:30:00,4.1,4.11,4.01,4.06,388000.0,3.2434,3.2513,3.1722,3.2117,388000.0
2008-07-14 11:00:00,4.06,4.09,4.0,4.02,297500.0,3.2117,3.2354,3.1642,3.1801,297500.0
2008-07-14 11:30:00,4.02,4.02,3.96,3.99,493000.0,3.1801,3.1801,3.1326,3.1563,493000.0
2008-07-14 12:00:00,4.0,4.0,3.97,3.97,236500.0,3.1642,3.1642,3.1405,3.1405,236500.0
2008-07-14 12:30:00,3.98,4.02,3.97,4.0,362500.0,3.1484,3.1801,3.1405,3.1642,362500.0
2008-07-14 13:00:00,4.0,4.0,3.96,3.96,546500.0,3.1642,3.1642,3.1326,3.1326,546500.0
2008-07-14 13:30:00,3.96,4.01,3.93,3.99,391500.0,3.1326,3.1722,3.1089,3.1563,391500.0
2008-07-14 14:00:00,3.99,4.03,3.95,3.97,479000.0,3.1563,3.188,3.1247,3.1405,479000.0
2008-07-14 14:30:00,3.97,3.97,3.91,3.92,335500.0,3.1405,3.1405,3.0931,3.101,335500.0
2008-07-14 15:00:00,3.92,3.96,3.92,3.94,450500.0,3.101,3.1326,3.101,3.1168,450500.0
2008-07-14 15:30:00,3.94,3.99,3.94,3.97,914000.0,3.1168,3.1563,3.1168,3.1405,914000.0
2008-07-15 09:30:00,3.94,4.02,3.94,3.94,500500.0,3.1168,3.1801,3.1168,3.1168,500500.0
2008-07-15 10:00:00,3.95,3.95,3.86,3.89,381500.0,3.1247,3.1247,3.0535,3.0772,381500.0
2008-07-15 10:30:00,3.89,3.9,3.88,3.89,239500.0,3.0772,3.0851,3.0693,3.0772,239500.0
2008-07-15 11:00:00,3.89,3.94,3.83,3.84,348500.0,3.0772,3.1168,3.0298,3.0377,348500.0
2008-07-15 11:30:00,3.84,3.85,3.82,3.84,312500.0,3.0377,3.0456,3.0219,3.0377,312500.0
2008-07-15 12:00:00,3.84,3.87,3.82,3.85,545000.0,3.0377,3.0614,3.0219,3.0456,545000.0
2008-07-15 12:30:00,3.85,3.9,3.8,3.88,548000.0,3.0456,3.0851,3.006,3.0693,548000.0
2008-07-15 13:00:00,3.89,3.93,3.88,3.91,321000.0,3.0772,3.1089,3.0693,3.0931,321000.0
2008-07-15 13:30:00,3.9,3.94,3.89,3.92,363500.0,3.0851,3.1168,3.0772,3.101,363500.0
2008-07-15 14:00:00,3.92,3.92,3.88,3.9,359500.0,3.101,3.101,3.0693,3.0851,359500.0
2008-07-15 14:30:00,3.9,3.9,3.88,3.89,319500.0,3.0851,3.0851,3.0693,3.0772,319500.0
2008-07-15 15:00:00,3.89,3.92,3.86,3.88,512500.0,3.0772,3.101,3.0535,3.0693,512500.0
2008-07-15 15:30:00,3.88,3.9,3.84,3.86,766000.0,3.0693,3.0851,3.0377,3.0535,766000.0
2008-07-16 09:30:00,3.83,3.89,3.83,3.89,148000.0,3.0298,3.0772,3.0298,3.0772,148000.0
2008-07-16 10:00:00,3.89,3.9,3.87,3.89,484000.0,3.0772,3.0851,3.0614,3.0772,484000.0
2008-07-16 10:30:00,3.89,4.02,3.88,3.99,1291500.0,3.0772,3.1801,3.0693,3.1563,1291500.0
2008-07-16 11:00:00,3.99,4.02,3.97,4.0,654500.0,3.1563,3.1801,3.1405,3.1642,654500.0
2008-07-16 11:30:00,4.0,4.02,3.98,3.99,407500.0,3.1642,3.1801,3.1484,3.1563,407500.0
2008-07-16 12:00:00,3.99,4.01,3.95,4.0,308000.0,3.1563,3.1722,3.1247,3.1642,308000.0
2008-07-16 12:30:00,4.0,4.07,4.0,4.06,578500.0,3.1642,3.2196,3.1642,3.2117,578500.0
2008-07-16 13:00:00,4.07,4.09,4.04,4.08,956500.0,3.2196,3.2354,3.1959,3.2275,956500.0
2008-07-16 13:30:00,4.08,4.1,4.05,4.08,543000.0,3.2275,3.2434,3.2038,3.2275,543000.0
2008-07-16 14:00:00,4.08,4.11,4.05,4.1,556500.0,3.2275,3.2513,3.2038,3.2434,556500.0
2008-07-16 14:30:00,4.1,4.16,4.09,4.16,1309000.0,3.2434,3.2908,3.2354,3.2908,1309000.0
2008-07-16 15:00:00,4.15,4.21,4.12,4.21,2514000.0,3.2829,3.3304,3.2592,3.3304,2514000.0
2008-07-16 15:30:00,4.21,4.21,4.17,4.19,1417000.0,3.3304,3.3304,3.2987,3.3146,1417000.0
2008-07-17 09:30:00,4.21,4.21,4.13,4.17,308500.0,3.3304,3.3304,3.2671,3.2987,308500.0
2008-07-17 10:00:00,4.17,4.2,4.17,4.19,120000.0,3.2987,3.3225,3.2987,3.3146,120000.0
2008-07-17 10:30:00,4.19,4.2,4.15,4.17,160500.0,3.3146,3.3225,3.2829,3.2987,160500.0
2008-07-17 11:00:00,4.18,4.19,4.16,4.17,193000.0,3.3066,3.3146,3.2908,3.2987,193000.0
2008-07-17 11:30:00,4.17,4.19,4.17,4.18,150000.0,3.2987,3.3146,3.2987,3.3066,150000.0
2008-07-17 12:00:00,4.18,4.19,4.17,4.18,187000.0,3.3066,3.3146,3.2987,3.3066,187000.0
2008-07-17 12:30:00,4.18,4.18,4.15,4.16,243500.0,3.3066,3.3066,3.2829,3.2908,243500.0
2008-07-17 13:00:00,4.16,4.21,4.15,4.21,658000.0,3.2908,3.3304,3.2829,3.3304,658000.0
2008-07-17 13:30:00,4.2,4.26,4.2,4.21,706000.0,3.3225,3.3699,3.3225,3.3304,706000.0
2008-07-17 14:00:00,4.21,4.22,4.16,4.19,800000.0,3.3304,3.3383,3.2908,3.3146,800000.0
2008-07-17 14:30:00,4.19,4.2,4.17,4.17,211500.0,3.3146,3.3225,3.2987,3.2987,211500.0
2008-07-17 15:00:00,4.18,4.19,4.14,4.16,265500.0,3.3066,3.3146,3.275,3.2908,265500.0
2008-07-17 15:30:00,4.16,4.19,4.15,4.15,753500.0,3.2908,3.3146,3.2829,3.2829,753500.0
2008-07-18 09:30:00,4.14,4.17,4.11,4.14,238000.0,3.275,3.2987,3.2513,3.275,238000.0
2008-07-18 10:00:00,4.15,4.2,4.14,4.16,159500.0,3.2829,3.3225,3.275,3.2908,159500.0
2008-07-18 10:30:00,4.16,4.19,4.13,4.15,202500.0,3.2908,3.3146,3.2671,3.2829,202500.0
2008-07-18 11:00:00,4.16,4.2,4.13,4.16,442000.0,3.2908,3.3225,3.2671,3.2908,442000.0
2008-07-18 11:30:00,4.16,4.18,4.13,4.15,264000.0,3.2908,3.3066,3.2671,3.2829,264000.0
2008-07-18 12:00:00,4.14,4.19,4.14,4.18,112500.0,3.275,3.3146,3.275,3.3066,112500.0
2008-07-18 12:30:00,4.17,4.19,4.16,4.18,62000.0,3.2987,3.3146,3.2908,3.3066,62000.0
2008-07-18 13:00:00,4.18,4.21,4.17,4.17,284500.0,3.3066,3.3304,3.2987,3.2987,284500.0
2008-07-18 13:30:00,4.16,4.17,4.15,4.16,36500.0,3.2908,3.2987,3.2829,3.2908,36500.0
2008-07-18 14:00:00,4.17,4.21,4.16,4.18,110500.0,3.2987,3.3304,3.2908,3.3066,110500.0
2008-07-18 14:30:00,4.18,4.19,4.17,4.17,162500.0,3.3066,3.3146,3.2987,3.2987,162500.0
2008-07-18 15:00:00,4.17,4.19,4.16,4.18,227500.0,3.2987,3.3146,3.2908,3.3066,227500.0
2008-07-18 15:30:00,4.18,4.19,4.17,4.18,194500.0,3.3066,3.3146,3.2987,3.3066,194500.0
2008-07-21 09:30:00,4.44,4.44,4.31,4.34,1065500.0,3.5123,3.5123,3.4095,3.4332,1065500.0
2008-07-21 10:00:00,4.34,4.4,4.34,4.37,895000.0,3.4332,3.4807,3.4332,3.4569,895000.0
2008-07-21 10:30:00,4.37,4.42,4.36,4.41,1040500.0,3.4569,3.4965,3.449,3.4886,1040500.0
2008-07-21 11:00:00,4.42,4.42,4.36,4.37,833500.0,3.4965,3.4965,3.449,3.4569,833500.0
2008-07-21 11:30:00,4.38,4.41,4.37,4.39,770000.0,3.4649,3.4886,3.4569,3.4728,770000.0
2008-07-21 12:00:00,4.4,4.42,4.39,4.41,1116000.0,3.4807,3.4965,3.4728,3.4886,1116000.0
2008-07-21 12:30:00,4.41,4.44,4.4,4.42,1142500.0,3.4886,3.5123,3.4807,3.4965,1142500.0
2008-07-21 13:00:00,4.43,4.47,4.42,4.44,1169000.0,3.5044,3.536,3.4965,3.5123,1169000.0
2008-07-21 13:30:00,4.44,4.48,4.43,4.47,1183500.0,3.5123,3.544,3.5044,3.536,1183500.0
2008-07-21 14:00:00,4.48,4.49,4.44,4.45,804500.0,3.544,3.5519,3.5123,3.5202,804500.0
2008-07-21 14:30:00,4.45,4.5,4.45,4.47,1218000.0,3.5202,3.5598,3.5202,3.536,1218000.0
2008-07-21 15:00:00,4.47,4.49,4.45,4.49,1103000.0,3.536,3.5519,3.5202,3.5519,1103000.0
2008-07-21 15:30:00,4.49,4.51,4.46,4.51,2661000.0,3.5519,3.5677,3.5281,3.5677,2661000.0
2008-07-22 09:30:00,4.49,4.51,4.44,4.45,383000.0,3.5519,3.5677,3.5123,3.5202,383000.0
2008-07-22 10:00:00,4.45,4.51,4.45,4.5,310000.0,3.5202,3.5677,3.5202,3.5598,310000.0
2008-07-22 10:30:00,4.49,4.5,4.47,4.47,229500.0,3.5519,3.5598,3.536,3.536,229500.0
2008-07-22 11:00:00,4.48,4.5,4.46,4.49,310500.0,3.544,3.5598,3.5281,3.5519,310500.0
2008-07-22 11:30:00,4.49,4.55,4.49,4.5,798500.0,3.5519,3.5993,3.5519,3.5598,798500.0
2008-07-22 12:00:00,4.5,4.52,4.5,4.51,117500.0,3.5598,3.5756,3.5598,3.5677,117500.0
2008-07-22 12:30:00,4.51,4.52,4.51,4.51,106500.0,3.5677,3.5756,3.5677,3.5677,106500.0
2008-07-22 13:00:00,4.51,4.55,4.51,4.54,316000.0,3.5677,3.5993,3.5677,3.5914,316000.0
2008-07-22 13:30:00,4.54,4.54,4.52,4.54,140500.0,3.5914,3.5914,3.5756,3.5914,140500.0
2008-07-22 14:00:00,4.54,4.54,4.51,4.53,278500.0,3.5914,3.5914,3.5677,3.5835,278500.0
2008-07-22 14:30:00,4.53,4.53,4.5,4.51,229500.0,3.5835,3.5835,3.5598,3.5677,229500.0
2008-07-22 15:00:00,4.51,4.57,4.51,4.56,639000.0,3.5677,3.6152,3.5677,3.6072,639000.0
2008-07-22 15:30:00,4.56,4.59,4.55,4.58,1395000.0,3.6072,3.631,3.5993,3.6231,1395000.0
2008-07-23 09:30:00,4.59,4.6,4.55,4.58,210500.0,3.631,3.6389,3.5993,3.6231,210500.0
2008-07-23 10:00:00,4.58,4.59,4.52,4.55,339500.0,3.6231,3.631,3.5756,3.5993,339500.0
2008-07-23 10:30:00,4.55,4.58,4.52,4.56,283500.0,3.5993,3.6231,3.5756,3.6072,283500.0
2008-07-23 11:00:00,4.56,4.58,4.53,4.57,302000.0,3.6072,3.6231,3.5835,3.6152,302000.0
2008-07-23 11:30:00,4.57,4.58,4.52,4.53,286500.0,3.6152,3.6231,3.5756,3.5835,286500.0
2008-07-23 12:00:00,4.53,4.56,4.51,4.56,120500.0,3.5835,3.6072,3.5677,3.6072,120500.0
2008-07-23 12:30:00,4.56,4.56,4.52,4.54,141000.0,3.6072,3.6072,3.5756,3.5914,141000.0
2008-07-23 13:00:00,4.54,4.54,4.51,4.53,159000.0,3.5914,3.5914,3.5677,3.5835,159000.0
2008-07-23 13:30:00,4.52,4.55,4.51,4.53,268500.0,3.5756,3.5993,3.5677,3.5835,268500.0
2008-07-23 14:00:00,4.53,4.55,4.51,4.55,268000.0,3.5835,3.5993,3.5677,3.5993,268000.0
2008-07-23 14:30:00,4.55,4.56,4.52,4.53,177500.0,3.5993,3.6072,3.5756,3.5835,177500.0
2008-07-23 15:00:00,4.53,4.55,4.52,4.55,560000.0,3.5835,3.5993,3.5756,3.5993,560000.0
2008-07-23 15:30:00,4.55,4.58,4.53,4.55,472000.0,3.5993,3.6231,3.5835,3.5993,472000.0
2008-07-24 09:30:00,4.65,4.69,4.56,4.64,2483000.0,3.6784,3.7101,3.6072,3.6705,2483000.0
2008-07-24 10:00:00,4.64,4.74,4.63,4.7,1416500.0,3.6705,3.7496,3.6626,3.718,1416500.0
2008-07-24 10:30:00,4.7,4.7,4.63,4.65,646500.0,3.718,3.718,3.6626,3.6784,646500.0
2008-07-24 11:00:00,4.65,4.67,4.65,4.65,966000.0,3.6784,3.6943,3.6784,3.6784,966000.0
2008-07-24 11:30:00,4.65,4.66,4.61,4.65,650500.0,3.6784,3.6863,3.6468,3.6784,650500.0
2008-07-24 12:00:00,4.65,4.68,4.64,4.66,560000.0,3.6784,3.7022,3.6705,3.6863,560000.0
2008-07-24 12:30:00,4.66,4.68,4.65,4.66,384500.0,3.6863,3.7022,3.6784,3.6863,384500.0
2008-07-24 13:00:00,4.66,4.66,4.62,4.63,779000.0,3.6863,3.6863,3.6547,3.6626,779000.0
2008-07-24 13:30:00,4.63,4.66,4.62,4.65,695000.0,3.6626,3.6863,3.6547,3.6784,695000.0
2008-07-24 14:00:00,4.65,4.66,4.65,4.65,492500.0,3.6784,3.6863,3.6784,3.6784,492500.0
2008-07-24 14:30:00,4.65,4.65,4.63,4.65,344000.0,3.6784,3.6784,3.6626,3.6784,344000.0
2008-07-24 15:00:00,4.65,4.66,4.64,4.65,1128500.0,3.6784,3.6863,3.6705,3.6784,1128500.0
2008-07-24 15:30:00,4.65,4.66,4.6,4.61,1397500.0,3.6784,3.6863,3.6389,3.6468,1397500.0
2008-07-25 09:30:00,4.68,4.68,4.63,4.66,152000.0,3.7022,3.7022,3.6626,3.6863,152000.0
2008-07-25 10:00:00,4.67,4.67,4.62,4.65,214500.0,3.6943,3.6943,3.6547,3.6784,214500.0
2008-07-25 10:30:00,4.65,4.68,4.63,4.67,379500.0,3.6784,3.7022,3.6626,3.6943,379500.0
2008-07-25 11:00:00,4.67,4.68,4.58,4.58,342000.0,3.6943,3.7022,3.6231,3.6231,342000.0
2008-07-25 11:30:00,4.58,4.58,4.48,4.51,569000.0,3.6231,3.6231,3.544,3.5677,569000.0
2008-07-25 12:00:00,4.51,4.55,4.51,4.54,130500.0,3.5677,3.5993,3.5677,3.5914,130500.0
2008-07-25 12:30:00,4.54,4.56,4.53,4.56,166000.0,3.5914,3.6072,3.5835,3.6072,166000.0
2008-07-25 13:00:00,4.56,4.57,4.54,4.55,186000.0,3.6072,3.6152,3.5914,3.5993,186000.0
2008-07-25 13:30:00,4.54,4.57,4.54,4.56,152500.0,3.5914,3.6152,3.5914,3.6072,152500.0
2008-07-25 14:00:00,4.56,4.57,4.53,4.53,175500.0,3.6072,3.6152,3.5835,3.5835,175500.0
2008-07-25 14:30:00,4.53,4.56,4.52,4.56,154000.0,3.5835,3.6072,3.5756,3.6072,154000.0
2008-07-25 15:00:00,4.55,4.56,4.54,4.54,259500.0,3.5993,3.6072,3.5914,3.5914,259500.0
2008-07-25 15:30:00,4.54,4.59,4.53,4.57,938500.0,3.5914,3.631,3.5835,3.6152,938500.0
2008-07-28 09:30:00,4.66,4.68,4.54,4.55,471500.0,3.6863,3.7022,3.5914,3.5993,471500.0
2008-07-28 10:00:00,4.54,4.56,4.5,4.54,204500.0,3.5914,3.6072,3.5598,3.5914,204500.0
2008-07-28 10:30:00,4.53,4.54,4.51,4.54,253000.0,3.5835,3.5914,3.5677,3.5914,253000.0
2008-07-28 11:00:00,4.54,4.57,4.54,4.56,209500.0,3.5914,3.6152,3.5914,3.6072,209500.0
2008-07-28 11:30:00,4.56,4.57,4.55,4.57,216000.0,3.6072,3.6152,3.5993,3.6152,216000.0
2008-07-28 12:00:00,4.57,4.57,4.5,4.5,334500.0,3.6152,3.6152,3.5598,3.5598,334500.0
2008-07-28 12:30:00,4.5,4.51,4.47,4.49,128000.0,3.5598,3.5677,3.536,3.5519,128000.0
2008-07-28 13:00:00,4.49,4.51,4.46,4.46,95000.0,3.5519,3.5677,3.5281,3.5281,95000.0
2008-07-28 13:30:00,4.45,4.46,4.4,4.42,253500.0,3.5202,3.5281,3.4807,3.4965,253500.0
2008-07-28 14:00:00,4.42,4.44,4.39,4.39,241000.0,3.4965,3.5123,3.4728,3.4728,241000.0
2008-07-28 14:30:00,4.39,4.43,4.39,4.43,296000.0,3.4728,3.5044,3.4728,3.5044,296000.0
2008-07-28 15:00:00,4.43,4.43,4.39,4.4,260500.0,3.5044,3.5044,3.4728,3.4807,260500.0
2008-07-28 15:30:00,4.4,4.4,4.33,4.34,933000.0,3.4807,3.4807,3.4253,3.4332,933000.0
2008-07-29 09:30:00,4.3,4.44,4.3,4.36,172000.0,3.4016,3.5123,3.4016,3.449,172000.0
2008-07-29 10:00:00,4.35,4.4,4.33,4.4,158000.0,3.4411,3.4807,3.4253,3.4807,158000.0
2008-07-29 10:30:00,4.4,4.4,4.38,4.39,184000.0,3.4807,3.4807,3.4649,3.4728,184000.0
2008-07-29 11:00:00,4.38,4.4,4.38,4.4,154000.0,3.4649,3.4807,3.4649,3.4807,154000.0
2008-07-29 11:30:00,4.4,4.4,4.39,4.4,345500.0,3.4807,3.4807,3.4728,3.4807,345500.0
2008-07-29 12:00:00,4.4,4.4,4.39,4.4,209500.0,3.4807,3.4807,3.4728,3.4807,209500.0
2008-07-29 12:30:00,4.4,4.4,4.38,4.39,54500.0,3.4807,3.4807,3.4649,3.4728,54500.0
2008-07-29 13:00:00,4.39,4.4,4.39,4.4,250000.0,3.4728,3.4807,3.4728,3.4807,250000.0
2008-07-29 13:30:00,4.4,4.41,4.39,4.41,213500.0,3.4807,3.4886,3.4728,3.4886,213500.0
2008-07-29 14:00:00,4.4,4.41,4.39,4.4,139000.0,3.4807,3.4886,3.4728,3.4807,139000.0
2008-07-29 14:30:00,4.4,4.41,4.4,4.41,217000.0,3.4807,3.4886,3.4807,3.4886,217000.0
2008-07-29 15:00:00,4.4,4.42,4.4,4.42,152000.0,3.4807,3.4965,3.4807,3.4965,152000.0
2008-07-29 15:30:00,4.42,4.42,4.39,4.4,380500.0,3.4965,3.4965,3.4728,3.4807,380500.0
2008-07-30 09:30:00,4.45,4.46,4.34,4.36,410500.0,3.5202,3.5281,3.4332,3.449,410500.0
2008-07-30 10:00:00,4.36,4.42,4.35,4.41,369000.0,3.449,3.4965,3.4411,3.4886,369000.0
2008-07-30 10:30:00,4.41,4.43,4.37,4.38,292000.0,3.4886,3.5044,3.4569,3.4649,292000.0
2008-07-30 11:00:00,4.38,4.42,4.37,4.42,233000.0,3.4649,3.4965,3.4569,3.4965,233000.0
2008-07-30 11:30:00,4.42,4.44,4.39,4.43,670000.0,3.4965,3.5123,3.4728,3.5044,670000.0
2008-07-30 12:00:00,4.44,4.44,4.41,4.41,105000.0,3.5123,3.5123,3.4886,3.4886,105000.0
2008-07-30 12:30:00,4.41,4.43,4.41,4.43,211500.0,3.4886,3.5044,3.4886,3.5044,211500.0
2008-07-30 13:00:00,4.43,4.43,4.41,4.41,173000.0,3.5044,3.5044,3.4886,3.4886,173000.0
2008-07-30 13:30:00,4.41,4.41,4.39,4.41,453500.0,3.4886,3.4886,3.4728,3.4886,453500.0
2008-07-30 14:00:00,4.41,4.41,4.37,4.41,444500.0,3.4886,3.4886,3.4569,3.4886,444500.0
2008-07-30 14:30:00,4.41,4.42,4.39,4.4,96000.0,3.4886,3.4965,3.4728,3.4807,96000.0
2008-07-30 15:00:00,4.4,4.42,4.38,4.42,672500.0,3.4807,3.4965,3.4649,3.4965,672500.0
2008-07-30 15:30:00,4.42,4.46,4.39,4.46,1035000.0,3.4965,3.5281,3.4728,3.5281,1035000.0
2008-07-31 09:30:00,4.44,4.45,4.4,4.44,199000.0,3.5123,3.5202,3.4807,3.5123,199000.0
2008-07-31 10:00:00,4.44,4.5,4.43,4.49,284500.0,3.5123,3.5598,3.5044,3.5519,284500.0
2008-07-31 10:30:00,4.5,4.51,4.49,4.5,284500.0,3.5598,3.5677,3.5519,3.5598,284500.0
2008-07-31 11:00:00,4.5,4.51,4.49,4.5,239000.0,3.5598,3.5677,3.5519,3.5598,239000.0
2008-07-31 11:30:00,4.5,4.5,4.49,4.5,209000.0,3.5598,3.5598,3.5519,3.5598,209000.0
2008-07-31 12:00:00,4.5,4.5,4.48,4.49,152500.0,3.5598,3.5598,3.544,3.5519,152500.0
2008-07-31 12:30:00,4.49,4.51,4.49,4.5,168500.0,3.5519,3.5677,3.5519,3.5598,168500.0
2008-07-31 13:00:00,4.49,4.5,4.49,4.49,233000.0,3.5519,3.5598,3.5519,3.5519,233000.0
2008-07-31 13:30:00,4.49,4.53,4.49,4.52,238000.0,3.5519,3.5835,3.5519,3.5756,238000.0
2008-07-31 14:00:00,4.53,4.53,4.51,4.52,367500.0,3.5835,3.5835,3.5677,3.5756,367500.0
2008-07-31 14:30:00,4.52,4.54,4.52,4.53,461000.0,3.5756,3.5914,3.5756,3.5835,461000.0
2008-07-31 15:00:00,4.53,4.54,4.53,4.53,468000.0,3.5835,3.5914,3.5835,3.5835,468000.0
2008-07-31 15:30:00,4.53,4.55,4.53,4.54,1068000.0,3.5835,3.5993,3.5835,3.5914,1068000.0
2008-08-01 09:30:00,4.55,4.58,4.43,4.56,629000.0,3.5993,3.6231,3.5044,3.6072,629000.0
2008-08-01 10:00:00,4.56,4.59,4.55,4.58,359000.0,3.6072,3.631,3.5993,3.6231,359000.0
2008-08-01 10:30:00,4.58,4.62,4.57,4.61,365000.0,3.6231,3.6547,3.6152,3.6468,365000.0
2008-08-01 11:00:00,4.62,4.62,4.6,4.61,175500.0,3.6547,3.6547,3.6389,3.6468,175500.0
2008-08-01 11:30:00,4.61,4.66,4.61,4.65,224000.0,3.6468,3.6863,3.6468,3.6784,224000.0
2008-08-01 12:00:00,4.65,4.65,4.62,4.63,174000.0,3.6784,3.6784,3.6547,3.6626,174000.0
2008-08-01 12:30:00,4.63,4.63,4.6,4.6,282500.0,3.6626,3.6626,3.6389,3.6389,282500.0
2008-08-01 13:00:00,4.6,4.62,4.6,4.62,195000.0,3.6389,3.6547,3.6389,3.6547,195000.0
2008-08-01 13:30:00,4.62,4.62,4.58,4.6,475000.0,3.6547,3.6547,3.6231,3.6389,475000.0
2008-08-01 14:00:00,4.6,4.6,4.57,4.6,220000.0,3.6389,3.6389,3.6152,3.6389,220000.0
2008-08-01 14:30:00,4.6,4.6,4.58,4.59,177000.0,3.6389,3.6389,3.6231,3.631,177000.0
2008-08-01 15:00:00,4.59,4.61,4.58,4.61,246500.0,3.631,3.6468,3.6231,3.6468,246500.0
2008-08-01 15:30:00,4.61,4.64,4.61,4.63,541000.0,3.6468,3.6705,3.6468,3.6626,541000.0
2008-08-04 09:30:00,4.66,4.66,4.56,4.59,162500.0,3.6863,3.6863,3.6072,3.631,162500.0
2008-08-04 10:00:00,4.6,4.66,4.59,4.64,84000.0,3.6389,3.6863,3.631,3.6705,84000.0
2008-08-04 10:30:00,4.63,4.64,4.61,4.61,144500.0,3.6626,3.6705,3.6468,3.6468,144500.0
2008-08-04 11:00:00,4.6,4.61,4.56,4.59,228500.0,3.6389,3.6468,3.6072,3.631,228500.0
2008-08-04 11:30:00,4.59,4.61,4.57,4.6,444500.0,3.631,3.6468,3.6152,3.6389,444500.0
2008-08-04 12:00:00,4.6,4.61,4.59,4.61,256500.0,3.6389,3.6468,3.631,3.6468,256500.0
2008-08-04 12:30:00,4.61,4.61,4.6,4.6,187000.0,3.6468,3.6468,3.6389,3.6389,187000.0
2008-08-04 13:00:00,4.6,4.6,4.58,4.58,280000.0,3.6389,3.6389,3.6231,3.6231,280000.0
2008-08-04 13:30:00,4.59,4.61,4.59,4.6,227500.0,3.631,3.6468,3.631,3.6389,227500.0
2008-08-04 14:00:00,4.6,4.63,4.6,4.63,265500.0,3.6389,3.6626,3.6389,3.6626,265500.0
2008-08-04 14:30:00,4.63,4.69,4.63,4.67,299500.0,3.6626,3.7101,3.6626,3.6943,299500.0
2008-08-04 15:00:00,4.67,4.68,4.66,4.66,323500.0,3.6943,3.7022,3.6863,3.6863,323500.0
2008-08-04 15:30:00,4.66,4.67,4.62,4.62,883000.0,3.6863,3.6943,3.6547,3.6547,883000.0
2008-08-05 09:30:00,4.65,4.84,4.65,4.84,1279000.0,3.6784,3.8287,3.6784,3.8287,1279000.0
2008-08-05 10:00:00,4.84,4.89,4.8,4.81,817500.0,3.8287,3.8683,3.7971,3.805,817500.0
2008-08-05 10:30:00,4.81,4.84,4.8,4.84,694500.0,3.805,3.8287,3.7971,3.8287,694500.0
2008-08-05 11:00:00,4.84,4.9,4.84,4.88,724000.0,3.8287,3.8762,3.8287,3.8604,724000.0
2008-08-05 11:30:00,4.88,4.9,4.85,4.86,832500.0,3.8604,3.8762,3.8367,3.8446,832500.0
2008-08-05 12:00:00,4.86,4.89,4.82,4.89,427000.0,3.8446,3.8683,3.8129,3.8683,427000.0
2008-08-05 12:30:00,4.89,4.92,4.87,4.89,546000.0,3.8683,3.892,3.8525,3.8683,546000.0
2008-08-05 13:00:00,4.89,4.9,4.86,4.87,272500.0,3.8683,3.8762,3.8446,3.8525,272500.0
2008-08-05 13:30:00,4.87,4.87,4.82,4.82,429000.0,3.8525,3.8525,3.8129,3.8129,429000.0
2008-08-05 14:00:00,4.82,4.83,4.79,4.81,419000.0,3.8129,3.8208,3.7892,3.805,419000.0
2008-08-05 14:30:00,4.81,4.81,4.79,4.81,508000.0,3.805,3.805,3.7892,3.805,508000.0
2008-08-05 15:00:00,4.81,4.84,4.8,4.83,422000.0,3.805,3.8287,3.7971,3.8208,422000.0
2008-08-05 15:30:00,4.84,4.87,4.83,4.86,1053500.0,3.8287,3.8525,3.8208,3.8446,1053500.0
2008-08-06 09:30:00,4.83,4.89,4.82,4.89,207500.0,3.8208,3.8683,3.8129,3.8683,207500.0
2008-08-06 10:00:00,4.89,4.97,4.88,4.96,543000.0,3.8683,3.9316,3.8604,3.9237,543000.0
2008-08-06 10:30:00,4.96,4.96,4.92,4.94,473000.0,3.9237,3.9237,3.892,3.9078,473000.0
2008-08-06 11:00:00,4.94,4.95,4.91,4.94,200500.0,3.9078,3.9158,3.8841,3.9078,200500.0
2008-08-06 11:30:00,4.95,4.97,4.94,4.96,453000.0,3.9158,3.9316,3.9078,3.9237,453000.0
2008-08-06 12:00:00,4.96,4.96,4.92,4.93,136500.0,3.9237,3.9237,3.892,3.8999,136500.0
2008-08-06 12:30:00,4.93,4.93,4.91,4.93,104500.0,3.8999,3.8999,3.8841,3.8999,104500.0
2008-08-06 13:00:00,4.93,4.95,4.92,4.94,143000.0,3.8999,3.9158,3.892,3.9078,143000.0
2008-08-06 13:30:00,4.93,4.96,4.93,4.94,527500.0,3.8999,3.9237,3.8999,3.9078,527500.0
2008-08-06 14:00:00,4.94,4.95,4.92,4.94,818000.0,3.9078,3.9158,3.892,3.9078,818000.0
2008-08-06 14:30:00,4.94,4.94,4.91,4.92,558000.0,3.9078,3.9078,3.8841,3.892,558000.0
2008-08-06 15:00:00,4.92,4.93,4.92,4.92,240500.0,3.892,3.8999,3.892,3.892,240500.0
2008-08-06 15:30:00,4.92,4.93,4.87,4.88,1257000.0,3.892,3.8999,3.8525,3.8604,1257000.0
2008-08-07 09:30:00,4.83,4.84,4.76,4.78,615000.0,3.8208,3.8287,3.7655,3.7813,615000.0
2008-08-07 10:00:00,4.78,4.79,4.77,4.78,1001000.0,3.7813,3.7892,3.7734,3.7813,1001000.0
2008-08-07 10:30:00,4.78,4.81,4.78,4.78,806500.0,3.7813,3.805,3.7813,3.7813,806500.0
2008-08-07 11:00:00,4.78,4.79,4.78,4.78,352500.0,3.7813,3.7892,3.7813,3.7813,352500.0
2008-08-07 11:30:00,4.78,4.78,4.76,4.77,418500.0,3.7813,3.7813,3.7655,3.7734,418500.0
2008-08-07 12:00:00,4.77,4.77,4.76,4.77,484500.0,3.7734,3.7734,3.7655,3.7734,484500.0
2008-08-07 12:30:00,4.77,4.81,4.76,4.77,740000.0,3.7734,3.805,3.7655,3.7734,740000.0
2008-08-07 13:00:00,4.77,4.77,4.7,4.74,572000.0,3.7734,3.7734,3.718,3.7496,572000.0
2008-08-07 13:30:00,4.74,4.77,4.72,4.72,405000.0,3.7496,3.7734,3.7338,3.7338,405000.0
2008-08-07 14:00:00,4.72,4.72,4.58,4.62,1248500.0,3.7338,3.7338,3.6231,3.6547,1248500.0
2008-08-07 14:30:00,4.62,4.63,4.59,4.6,916000.0,3.6547,3.6626,3.631,3.6389,916000.0
2008-08-07 15:00:00,4.6,4.62,4.56,4.6,1549000.0,3.6389,3.6547,3.6072,3.6389,1549000.0
2008-08-07 15:30:00,4.6,4.66,4.58,4.62,1876500.0,3.6389,3.6863,3.6231,3.6547,1876500.0
2008-08-08 09:30:00,4.59,4.64,4.51,4.52,753000.0,3.631,3.6705,3.5677,3.5756,753000.0
2008-08-08 10:00:00,4.51,4.53,4.47,4.47,708000.0,3.5677,3.5835,3.536,3.536,708000.0
2008-08-08 10:30:00,4.47,4.5,4.43,4.44,902000.0,3.536,3.5598,3.5044,3.5123,902000.0
2008-08-08 11:00:00,4.44,4.52,4.44,4.49,825000.0,3.5123,3.5756,3.5123,3.5519,825000.0
2008-08-08 11:30:00,4.49,4.49,4.46,4.46,306000.0,3.5519,3.5519,3.5281,3.5281,306000.0
2008-08-08 12:00:00,4.46,4.48,4.43,4.48,717000.0,3.5281,3.544,3.5044,3.544,717000.0
2008-08-08 12:30:00,4.48,4.49,4.46,4.48,1028000.0,3.544,3.5519,3.5281,3.544,1028000.0
2008-08-08 13:00:00,4.48,4.48,4.43,4.44,584500.0,3.544,3.544,3.5044,3.5123,584500.0
2008-08-08 13:30:00,4.44,4.44,4.44,4.44,260500.0,3.5123,3.5123,3.5123,3.5123,260500.0
2008-08-08 14:00:00,4.44,4.46,4.44,4.46,1079500.0,3.5123,3.5281,3.5123,3.5281,1079500.0
2008-08-08 14:30:00,4.46,4.46,4.44,4.45,679500.0,3.5281,3.5281,3.5123,3.5202,679500.0
2008-08-08 15:00:00,4.45,4.49,4.44,4.46,1009500.0,3.5202,3.5519,3.5123,3.5281,1009500.0
2008-08-08 15:30:00,4.46,4.47,4.43,4.45,1824000.0,3.5281,3.536,3.5044,3.5202,1824000.0
2008-08-11 09:30:00,4.44,4.52,4.23,4.23,1617500.0,3.5123,3.5756,3.3462,3.3462,1617500.0
2008-08-11 10:00:00,4.23,4.29,4.16,4.29,1797000.0,3.3462,3.3937,3.2908,3.3937,1797000.0
2008-08-11 10:30:00,4.29,4.33,4.25,4.25,578000.0,3.3937,3.4253,3.362,3.362,578000.0
2008-08-11 11:00:00,4.25,4.26,4.22,4.24,659500.0,3.362,3.3699,3.3383,3.3541,659500.0
2008-08-11 11:30:00,4.24,4.34,4.24,4.33,1137000.0,3.3541,3.4332,3.3541,3.4253,1137000.0
2008-08-11 12:00:00,4.33,4.33,4.29,4.3,694500.0,3.4253,3.4253,3.3937,3.4016,694500.0
2008-08-11 12:30:00,4.31,4.35,4.3,4.35,1001500.0,3.4095,3.4411,3.4016,3.4411,1001500.0
2008-08-11 13:00:00,4.35,4.41,4.35,4.41,524500.0,3.4411,3.4886,3.4411,3.4886,524500.0
2008-08-11 13:30:00,4.41,4.54,4.4,4.51,1051500.0,3.4886,3.5914,3.4807,3.5677,1051500.0
2008-08-11 14:00:00,4.5,4.5,4.42,4.42,806500.0,3.5598,3.5598,3.4965,3.4965,806500.0
2008-08-11 14:30:00,4.42,4.42,4.38,4.42,837000.0,3.4965,3.4965,3.4649,3.4965,837000.0
2008-08-11 15:00:00,4.41,4.53,4.39,4.52,1312000.0,3.4886,3.5835,3.4728,3.5756,1312000.0
2008-08-11 15:30:00,4.52,4.63,4.52,4.57,3192000.0,3.5756,3.6626,3.5756,3.6152,3192000.0
2008-08-12 09:30:00,4.53,4.56,4.51,4.56,335500.0,3.5835,3.6072,3.5677,3.6072,335500.0
2008-08-12 10:00:00,4.56,4.61,4.56,4.59,270500.0,3.6072,3.6468,3.6072,3.631,270500.0
2008-08-12 10:30:00,4.59,4.59,4.56,4.57,153000.0,3.631,3.631,3.6072,3.6152,153000.0
2008-08-12 11:00:00,4.57,4.59,4.56,4.56,164500.0,3.6152,3.631,3.6072,3.6072,164500.0
2008-08-12 11:30:00,4.57,4.58,4.53,4.54,530000.0,3.6152,3.6231,3.5835,3.5914,530000.0
2008-08-12 12:00:00,4.54,4.54,4.47,4.52,702500.0,3.5914,3.5914,3.536,3.5756,702500.0
2008-08-12 12:30:00,4.52,4.53,4.51,4.51,303500.0,3.5756,3.5835,3.5677,3.5677,303500.0
2008-08-12 13:00:00,4.51,4.51,4.49,4.5,114500.0,3.5677,3.5677,3.5519,3.5598,114500.0
2008-08-12 13:30:00,4.5,4.55,4.49,4.55,110000.0,3.5598,3.5993,3.5519,3.5993,110000.0
2008-08-12 14:00:00,4.55,4.55,4.5,4.52,166000.0,3.5993,3.5993,3.5598,3.5756,166000.0
2008-08-12 14:30:00,4.52,4.52,4.49,4.5,188500.0,3.5756,3.5756,3.5519,3.5598,188500.0
2008-08-12 15:00:00,4.49,4.52,4.46,4.47,229500.0,3.5519,3.5756,3.5281,3.536,229500.0
2008-08-12 15:30:00,4.48,4.55,4.46,4.54,754500.0,3.544,3.5993,3.5281,3.5914,754500.0
2008-08-13 09:30:00,4.49,4.95,4.4,4.7,1689500.0,3.5519,3.9158,3.4807,3.718,1689500.0
2008-08-13 10:00:00,4.69,4.69,4.59,4.61,388500.0,3.7101,3.7101,3.631,3.6468,388500.0
2008-08-13 10:30:00,4.6,4.6,4.54,4.55,564000.0,3.6389,3.6389,3.5914,3.5993,564000.0
2008-08-13 11:00:00,4.55,4.55,4.44,4.48,909500.0,3.5993,3.5993,3.5123,3.544,909500.0
2008-08-13 11:30:00,4.49,4.57,4.47,4.55,1006000.0,3.5519,3.6152,3.536,3.5993,1006000.0
2008-08-13 12:00:00,4.54,4.58,4.54,4.56,217000.0,3.5914,3.6231,3.5914,3.6072,217000.0
2008-08-13 12:30:00,4.56,4.59,4.55,4.59,247000.0,3.6072,3.631,3.5993,3.631,247000.0
2008-08-13 13:00:00,4.59,4.68,4.58,4.66,657000.0,3.631,3.7022,3.6231,3.6863,657000.0
2008-08-13 13:30:00,4.66,4.7,4.66,4.69,714000.0,3.6863,3.718,3.6863,3.7101,714000.0
2008-08-13 14:00:00,4.69,4.75,4.68,4.74,608000.0,3.7101,3.7575,3.7022,3.7496,608000.0
2008-08-13 14:30:00,4.73,4.84,4.73,4.83,2697000.0,3.7417,3.8287,3.7417,3.8208,2697000.0
2008-08-13 15:00:00,4.83,4.86,4.77,4.78,1832000.0,3.8208,3.8446,3.7734,3.7813,1832000.0
2008-08-13 15:30:00,4.77,4.84,4.75,4.81,3225500.0,3.7734,3.8287,3.7575,3.805,3225500.0
2008-08-14 09:30:00,4.87,5.0,4.7,4.98,3726500.0,3.8525,3.9553,3.718,3.9395,3726500.0
2008-08-14 10:00:00,4.98,5.04,4.95,5.01,2152000.0,3.9395,3.987,3.9158,3.9632,2152000.0
2008-08-14 10:30:00,5.01,5.04,4.94,4.95,1488500.0,3.9632,3.987,3.9078,3.9158,1488500.0
2008-08-14 11:00:00,4.95,4.98,4.93,4.94,624000.0,3.9158,3.9395,3.8999,3.9078,624000.0
2008-08-14 11:30:00,4.94,5.0,4.93,5.0,564500.0,3.9078,3.9553,3.8999,3.9553,564500.0
2008-08-14 12:00:00,5.0,5.0,4.98,4.99,323500.0,3.9553,3.9553,3.9395,3.9474,323500.0
2008-08-14 12:30:00,4.99,5.03,4.98,4.98,542500.0,3.9474,3.979,3.9395,3.9395,542500.0
2008-08-14 13:00:00,4.98,5.02,4.97,5.0,670500.0,3.9395,3.9711,3.9316,3.9553,670500.0
2008-08-14 13:30:00,5.0,5.03,5.0,5.03,527500.0,3.9553,3.979,3.9553,3.979,527500.0
2008-08-14 14:00:00,5.03,5.06,5.02,5.05,749500.0,3.979,4.0028,3.9711,3.9949,749500.0
2008-08-14 14:30:00,5.05,5.1,4.99,5.01,2250000.0,3.9949,4.0344,3.9474,3.9632,2250000.0
2008-08-14 15:00:00,5.01,5.02,4.97,4.99,729000.0,3.9632,3.9711,3.9316,3.9474,729000.0
2008-08-14 15:30:00,4.98,5.07,4.97,5.02,1643000.0,3.9395,4.0107,3.9316,3.9711,1643000.0
2008-08-15 09:30:00,5.06,5.16,5.03,5.08,2022500.0,4.0028,4.0819,3.979,4.0186,2022500.0
2008-08-15 10:00:00,5.09,5.15,5.08,5.1,2187500.0,4.0265,4.074,4.0186,4.0344,2187500.0
2008-08-15 10:30:00,5.1,5.12,5.07,5.11,1938000.0,4.0344,4.0502,4.0107,4.0423,1938000.0
2008-08-15 11:00:00,5.11,5.11,5.08,5.11,603000.0,4.0423,4.0423,4.0186,4.0423,603000.0
2008-08-15 11:30:00,5.11,5.12,5.1,5.1,471500.0,4.0423,4.0502,4.0344,4.0344,471500.0
2008-08-15 12:00:00,5.1,5.12,5.08,5.12,661500.0,4.0344,4.0502,4.0186,4.0502,661500.0
2008-08-15 12:30:00,5.12,5.12,5.09,5.1,682500.0,4.0502,4.0502,4.0265,4.0344,682500.0
2008-08-15 13:00:00,5.1,5.1,5.09,5.1,301000.0,4.0344,4.0344,4.0265,4.0344,301000.0
2008-08-15 13:30:00,5.1,5.19,5.1,5.11,835000.0,4.0344,4.1056,4.0344,4.0423,835000.0
2008-08-15 14:00:00,5.11,5.11,5.1,5.1,395500.0,4.0423,4.0423,4.0344,4.0344,395500.0
2008-08-15 14:30:00,5.1,5.11,5.09,5.1,725000.0,4.0344,4.0423,4.0265,4.0344,725000.0
2008-08-15 15:00:00,5.1,5.1,5.08,5.1,979000.0,4.0344,4.0344,4.0186,4.0344,979000.0
2008-08-15 15:30:00,5.1,5.1,5.05,5.1,3123500.0,4.0344,4.0344,3.9949,4.0344,3123500.0
2008-08-18 09:30:00,5.1,5.11,5.08,5.11,729000.0,4.0344,4.0423,4.0186,4.0423,729000.0
2008-08-18 10:00:00,5.1,5.1,5.05,5.1,924000.0,4.0344,4.0344,3.9949,4.0344,924000.0
2008-08-18 10:30:00,5.1,5.11,5.07,5.1,752000.0,4.0344,4.0423,4.0107,4.0344,752000.0
2008-08-18 11:00:00,5.1,5.11,5.06,5.06,967500.0,4.0344,4.0423,4.0028,4.0028,967500.0
2008-08-18 11:30:00,5.07,5.08,5.02,5.05,550000.0,4.0107,4.0186,3.9711,3.9949,550000.0
2008-08-18 12:00:00,5.05,5.06,4.98,5.01,619500.0,3.9949,4.0028,3.9395,3.9632,619500.0
2008-08-18 12:30:00,5.0,5.02,4.98,4.98,330000.0,3.9553,3.9711,3.9395,3.9395,330000.0
2008-08-18 13:00:00,4.98,5.0,4.97,4.98,272500.0,3.9395,3.9553,3.9316,3.9395,272500.0
2008-08-18 13:30:00,4.98,4.98,4.94,4.95,387500.0,3.9395,3.9395,3.9078,3.9158,387500.0
2008-08-18 14:00:00,4.95,4.95,4.92,4.95,282500.0,3.9158,3.9158,3.892,3.9158,282500.0
2008-08-18 14:30:00,4.94,4.96,4.94,4.96,410500.0,3.9078,3.9237,3.9078,3.9237,410500.0
2008-08-18 15:00:00,4.96,4.97,4.95,4.97,482500.0,3.9237,3.9316,3.9158,3.9316,482500.0
2008-08-18 15:30:00,4.97,4.97,4.94,4.95,816000.0,3.9316,3.9316,3.9078,3.9158,816000.0
2008-08-19 09:30:00,5.03,5.14,4.92,5.1,2799000.0,3.979,4.0661,3.892,4.0344,2799000.0
2008-08-19 10:00:00,5.1,5.12,5.05,5.11,988500.0,4.0344,4.0502,3.9949,4.0423,988500.0
2008-08-19 10:30:00,5.11,5.11,5.06,5.08,674500.0,4.0423,4.0423,4.0028,4.0186,674500.0
2008-08-19 11:00:00,5.08,5.11,5.06,5.1,361000.0,4.0186,4.0423,4.0028,4.0344,361000.0
2008-08-19 11:30:00,5.1,5.13,5.06,5.06,403500.0,4.0344,4.0581,4.0028,4.0028,403500.0
2008-08-19 12:00:00,5.06,5.1,5.06,5.1,348500.0,4.0028,4.0344,4.0028,4.0344,348500.0
2008-08-19 12:30:00,5.1,5.13,5.1,5.12,518000.0,4.0344,4.0581,4.0344,4.0502,518000.0
2008-08-19 13:00:00,5.12,5.13,5.12,5.13,350000.0,4.0502,4.0581,4.0502,4.0581,350000.0
2008-08-19 13:30:00,5.13,5.14,5.1,5.1,572500.0,4.0581,4.0661,4.0344,4.0344,572500.0
2008-08-19 14:00:00,5.1,5.11,5.1,5.1,401000.0,4.0344,4.0423,4.0344,4.0344,401000.0
2008-08-19 14:30:00,5.1,5.11,5.09,5.09,768500.0,4.0344,4.0423,4.0265,4.0265,768500.0
2008-08-19 15:00:00,5.09,5.09,5.06,5.06,472500.0,4.0265,4.0265,4.0028,4.0028,472500.0
2008-08-19 15:30:00,5.06,5.1,5.05,5.09,997500.0,4.0028,4.0344,3.9949,4.0265,997500.0
2008-08-20 09:30:00,5.09,5.14,5.05,5.11,863500.0,4.0265,4.0661,3.9949,4.0423,863500.0
2008-08-20 10:00:00,5.11,5.12,5.1,5.1,700500.0,4.0423,4.0502,4.0344,4.0344,700500.0
2008-08-20 10:30:00,5.1,5.13,5.1,5.13,258000.0,4.0344,4.0581,4.0344,4.0581,258000.0
2008-08-20 11:00:00,5.13,5.14,5.12,5.14,213500.0,4.0581,4.0661,4.0502,4.0661,213500.0
2008-08-20 11:30:00,5.13,5.15,5.1,5.13,880500.0,4.0581,4.074,4.0344,4.0581,880500.0
2008-08-20 12:00:00,5.13,5.16,5.1,5.1,199000.0,4.0581,4.0819,4.0344,4.0344,199000.0
2008-08-20 12:30:00,5.1,5.14,5.1,5.14,231000.0,4.0344,4.0661,4.0344,4.0661,231000.0
2008-08-20 13:00:00,5.14,5.14,5.12,5.13,134000.0,4.0661,4.0661,4.0502,4.0581,134000.0
2008-08-20 13:30:00,5.13,5.16,5.13,5.15,175500.0,4.0581,4.0819,4.0581,4.074,175500.0
2008-08-20 14:00:00,5.15,5.15,5.13,5.13,181000.0,4.074,4.074,4.0581,4.0581,181000.0
2008-08-20 14:30:00,5.13,5.17,5.13,5.17,470500.0,4.0581,4.0898,4.0581,4.0898,470500.0
2008-08-20 15:00:00,5.16,5.17,5.14,5.14,571500.0,4.0819,4.0898,4.0661,4.0661,571500.0
2008-08-20 15:30:00,5.14,5.18,5.14,5.18,515500.0,4.0661,4.0977,4.0661,4.0977,515500.0
2008-08-21 09:30:00,5.18,5.2,5.12,5.18,1171500.0,4.0977,4.1135,4.0502,4.0977,1171500.0
2008-08-21 10:00:00,5.19,5.24,5.17,5.23,473000.0,4.1056,4.1452,4.0898,4.1373,473000.0
2008-08-21 10:30:00,5.23,5.24,5.21,5.22,458500.0,4.1373,4.1452,4.1214,4.1293,458500.0
2008-08-21 11:00:00,5.22,5.24,5.21,5.23,268500.0,4.1293,4.1452,4.1214,4.1373,268500.0
2008-08-21 11:30:00,5.23,5.24,5.21,5.24,630500.0,4.1373,4.1452,4.1214,4.1452,630500.0
2008-08-21 12:00:00,5.24,5.25,5.24,5.25,501500.0,4.1452,4.1531,4.1452,4.1531,501500.0
2008-08-21 12:30:00,5.25,5.25,5.24,5.24,105000.0,4.1531,4.1531,4.1452,4.1452,105000.0
2008-08-21 13:00:00,5.24,5.25,5.24,5.24,97000.0,4.1452,4.1531,4.1452,4.1452,97000.0
2008-08-21 13:30:00,5.24,5.25,5.24,5.24,214500.0,4.1452,4.1531,4.1452,4.1452,214500.0
2008-08-21 14:00:00,5.24,5.24,5.24,5.24,231500.0,4.1452,4.1452,4.1452,4.1452,231500.0
2008-08-21 14:30:00,5.24,5.28,5.24,5.26,526000.0,4.1452,4.1768,4.1452,4.161,526000.0
2008-08-21 15:00:00,5.26,5.28,5.25,5.26,524000.0,4.161,4.1768,4.1531,4.161,524000.0
2008-08-21 15:30:00,5.26,5.27,5.24,5.25,995000.0,4.161,4.1689,4.1452,4.1531,995000.0
2008-08-22 09:30:00,5.27,5.33,5.26,5.32,331500.0,4.1689,4.2164,4.161,4.2085,331500.0
2008-08-22 10:00:00,5.32,5.36,5.31,5.36,460500.0,4.2085,4.2401,4.2005,4.2401,460500.0
2008-08-22 10:30:00,5.35,5.36,5.35,5.35,282500.0,4.2322,4.2401,4.2322,4.2322,282500.0
2008-08-22 11:00:00,5.35,5.36,5.35,5.35,194500.0,4.2322,4.2401,4.2322,4.2322,194500.0
2008-08-22 11:30:00,5.35,5.36,5.35,5.36,127500.0,4.2322,4.2401,4.2322,4.2401,127500.0
2008-08-22 12:00:00,5.36,5.36,5.35,5.36,151500.0,4.2401,4.2401,4.2322,4.2401,151500.0
2008-08-22 12:30:00,5.35,5.36,5.35,5.36,136500.0,4.2322,4.2401,4.2322,4.2401,136500.0
2008-08-22 13:00:00,5.36,5.36,5.35,5.35,112500.0,4.2401,4.2401,4.2322,4.2322,112500.0
2008-08-22 13:30:00,5.35,5.36,5.35,5.35,169500.0,4.2322,4.2401,4.2322,4.2322,169500.0
2008-08-22 14:00:00,5.35,5.36,5.35,5.36,133000.0,4.2322,4.2401,4.2322,4.2401,133000.0
2008-08-22 14:30:00,5.36,5.37,5.36,5.36,324500.0,4.2401,4.248,4.2401,4.2401,324500.0
2008-08-22 15:00:00,5.36,5.37,5.36,5.36,164500.0,4.2401,4.248,4.2401,4.2401,164500.0
2008-08-22 15:30:00,5.37,5.38,5.36,5.37,573000.0,4.248,4.2559,4.2401,4.248,573000.0
2008-08-25 09:30:00,5.38,5.39,5.32,5.39,828000.0,4.2559,4.2638,4.2085,4.2638,828000.0
2008-08-25 10:00:00,5.39,5.4,5.37,5.39,366000.0,4.2638,4.2717,4.248,4.2638,366000.0
2008-08-25 10:30:00,5.39,5.39,5.32,5.32,258000.0,4.2638,4.2638,4.2085,4.2085,258000.0
2008-08-25 11:00:00,5.32,5.34,5.31,5.31,308000.0,4.2085,4.2243,4.2005,4.2005,308000.0
2008-08-25 11:30:00,5.32,5.4,5.32,5.39,925000.0,4.2085,4.2717,4.2085,4.2638,925000.0
2008-08-25 12:00:00,5.38,5.43,5.37,5.43,1023000.0,4.2559,4.2955,4.248,4.2955,1023000.0
2008-08-25 12:30:00,5.43,5.43,5.35,5.35,443500.0,4.2955,4.2955,4.2322,4.2322,443500.0
2008-08-25 13:00:00,5.36,5.38,5.36,5.38,233000.0,4.2401,4.2559,4.2401,4.2559,233000.0
2008-08-25 13:30:00,5.38,5.4,5.38,5.4,314500.0,4.2559,4.2717,4.2559,4.2717,314500.0
2008-08-25 14:00:00,5.4,5.41,5.39,5.41,273000.0,4.2717,4.2796,4.2638,4.2796,273000.0
2008-08-25 14:30:00,5.4,5.41,5.39,5.39,132000.0,4.2717,4.2796,4.2638,4.2638,132000.0
2008-08-25 15:00:00,5.4,5.4,5.37,5.39,322000.0,4.2717,4.2717,4.248,4.2638,322000.0
2008-08-25 15:30:00,5.39,5.4,5.38,5.4,985500.0,4.2638,4.2717,4.2559,4.2717,985500.0
2008-08-26 09:30:00,5.36,5.38,5.3,5.32,659500.0,4.2401,4.2559,4.1926,4.2085,659500.0
2008-08-26 10:00:00,5.32,5.37,5.3,5.35,977500.0,4.2085,4.248,4.1926,4.2322,977500.0
2008-08-26 10:30:00,5.35,5.38,5.35,5.37,86500.0,4.2322,4.2559,4.2322,4.248,86500.0
2008-08-26 11:00:00,5.37,5.38,5.36,5.37,115000.0,4.248,4.2559,4.2401,4.248,115000.0
2008-08-26 11:30:00,5.37,5.38,5.37,5.38,86000.0,4.248,4.2559,4.248,4.2559,86000.0
2008-08-26 12:00:00,5.38,5.38,5.37,5.38,167500.0,4.2559,4.2559,4.248,4.2559,167500.0
2008-08-26 12:30:00,5.38,5.38,5.34,5.35,269000.0,4.2559,4.2559,4.2243,4.2322,269000.0
2008-08-26 13:00:00,5.36,5.36,5.34,5.36,3299000.0,4.2401,4.2401,4.2243,4.2401,3299000.0
2008-08-26 13:30:00,5.36,5.36,5.33,5.35,808500.0,4.2401,4.2401,4.2164,4.2322,808500.0
2008-08-26 14:00:00,5.35,5.35,5.28,5.28,349000.0,4.2322,4.2322,4.1768,4.1768,349000.0
2008-08-26 14:30:00,5.29,5.3,5.27,5.27,666500.0,4.1847,4.1926,4.1689,4.1689,666500.0
2008-08-26 15:00:00,5.27,5.3,5.25,5.26,1125500.0,4.1689,4.1926,4.1531,4.161,1125500.0
2008-08-26 15:30:00,5.26,5.27,5.22,5.26,1120500.0,4.161,4.1689,4.1293,4.161,1120500.0
2008-08-27 09:30:00,5.24,5.33,5.24,5.3,2333000.0,4.1452,4.2164,4.1452,4.1926,2333000.0
2008-08-27 10:00:00,5.3,5.38,5.3,5.36,1553500.0,4.1926,4.2559,4.1926,4.2401,1553500.0
2008-08-27 10:30:00,5.36,5.37,5.3,5.3,1082000.0,4.2401,4.248,4.1926,4.1926,1082000.0
2008-08-27 11:00:00,5.3,5.31,5.29,5.29,377500.0,4.1926,4.2005,4.1847,4.1847,377500.0
2008-08-27 11:30:00,5.28,5.31,5.27,5.29,264500.0,4.1768,4.2005,4.1689,4.1847,264500.0
2008-08-27 12:00:00,5.29,5.32,5.29,5.32,162500.0,4.1847,4.2085,4.1847,4.2085,162500.0
2008-08-27 12:30:00,5.31,5.32,5.31,5.32,142000.0,4.2005,4.2085,4.2005,4.2085,142000.0
2008-08-27 13:00:00,5.32,5.33,5.31,5.31,66000.0,4.2085,4.2164,4.2005,4.2005,66000.0
2008-08-27 13:30:00,5.31,5.33,5.31,5.32,313500.0,4.2005,4.2164,4.2005,4.2085,313500.0
2008-08-27 14:00:00,5.32,5.32,5.3,5.31,281500.0,4.2085,4.2085,4.1926,4.2005,281500.0
2008-08-27 14:30:00,5.31,5.33,5.31,5.31,227000.0,4.2005,4.2164,4.2005,4.2005,227000.0
2008-08-27 15:00:00,5.31,5.32,5.3,5.31,610500.0,4.2005,4.2085,4.1926,4.2005,610500.0
2008-08-27 15:30:00,5.31,5.32,5.3,5.31,722000.0,4.2005,4.2085,4.1926,4.2005,722000.0
2008-08-28 09:30:00,5.28,5.3,5.2,5.28,618000.0,4.1768,4.1926,4.1135,4.1768,618000.0
2008-08-28 10:00:00,5.27,5.29,5.24,5.27,457500.0,4.1689,4.1847,4.1452,4.1689,457500.0
2008-08-28 10:30:00,5.27,5.31,5.25,5.3,241000.0,4.1689,4.2005,4.1531,4.1926,241000.0
2008-08-28 11:00:00,5.3,5.3,5.27,5.27,279000.0,4.1926,4.1926,4.1689,4.1689,279000.0
2008-08-28 11:30:00,5.28,5.29,5.27,5.28,228000.0,4.1768,4.1847,4.1689,4.1768,228000.0
2008-08-28 12:00:00,5.28,5.29,5.27,5.28,254500.0,4.1768,4.1847,4.1689,4.1768,254500.0
2008-08-28 12:30:00,5.28,5.29,5.27,5.28,387000.0,4.1768,4.1847,4.1689,4.1768,387000.0
2008-08-28 13:00:00,5.28,5.32,5.27,5.31,509000.0,4.1768,4.2085,4.1689,4.2005,509000.0
2008-08-28 13:30:00,5.3,5.32,5.3,5.31,214000.0,4.1926,4.2085,4.1926,4.2005,214000.0
2008-08-28 14:00:00,5.3,5.32,5.29,5.32,421000.0,4.1926,4.2085,4.1847,4.2085,421000.0
2008-08-28 14:30:00,5.32,5.34,5.31,5.32,136500.0,4.2085,4.2243,4.2005,4.2085,136500.0
2008-08-28 15:00:00,5.32,5.32,5.3,5.31,231000.0,4.2085,4.2085,4.1926,4.2005,231000.0
2008-08-28 15:30:00,5.31,5.33,5.3,5.31,602000.0,4.2005,4.2164,4.1926,4.2005,602000.0
2008-08-29 09:30:00,5.27,5.3,5.22,5.24,1141500.0,4.1689,4.1926,4.1293,4.1452,1141500.0
2008-08-29 10:00:00,5.24,5.25,5.23,5.24,589500.0,4.1452,4.1531,4.1373,4.1452,589500.0
2008-08-29 10:30:00,5.24,5.25,5.23,5.25,419500.0,4.1452,4.1531,4.1373,4.1531,419500.0
2008-08-29 11:00:00,5.25,5.26,5.24,5.25,265000.0,4.1531,4.161,4.1452,4.1531,265000.0
2008-08-29 11:30:00,5.25,5.26,5.24,5.25,580000.0,4.1531,4.161,4.1452,4.1531,580000.0
2008-08-29 12:00:00,5.25,5.26,5.24,5.25,397500.0,4.1531,4.161,4.1452,4.1531,397500.0
2008-08-29 12:30:00,5.25,5.26,5.25,5.25,309000.0,4.1531,4.161,4.1531,4.1531,309000.0
2008-08-29 13:00:00,5.25,5.27,5.25,5.26,227500.0,4.1531,4.1689,4.1531,4.161,227500.0
2008-08-29 13:30:00,5.26,5.27,5.26,5.26,150500.0,4.161,4.1689,4.161,4.161,150500.0
2008-08-29 14:00:00,5.26,5.28,5.26,5.26,392500.0,4.161,4.1768,4.161,4.161,392500.0
2008-08-29 14:30:00,5.26,5.28,5.26,5.27,394500.0,4.161,4.1768,4.161,4.1689,394500.0
2008-08-29 15:00:00,5.27,5.27,5.25,5.25,345500.0,4.1689,4.1689,4.1531,4.1531,345500.0
2008-08-29 15:30:00,5.25,5.26,5.22,5.23,647000.0,4.1531,4.161,4.1293,4.1373,647000.0
2008-09-02 09:30:00,5.24,5.37,5.24,5.36,767500.0,4.1452,4.248,4.1452,4.2401,767500.0
2008-09-02 10:00:00,5.36,5.37,5.33,5.34,513000.0,4.2401,4.248,4.2164,4.2243,513000.0
2008-09-02 10:30:00,5.34,5.34,5.31,5.33,592000.0,4.2243,4.2243,4.2005,4.2164,592000.0
2008-09-02 11:00:00,5.33,5.35,5.32,5.34,510500.0,4.2164,4.2322,4.2085,4.2243,510500.0
2008-09-02 11:30:00,5.35,5.35,5.32,5.34,271500.0,4.2322,4.2322,4.2085,4.2243,271500.0
2008-09-02 12:00:00,5.34,5.35,5.32,5.32,251000.0,4.2243,4.2322,4.2085,4.2085,251000.0
2008-09-02 12:30:00,5.32,5.33,5.31,5.32,192500.0,4.2085,4.2164,4.2005,4.2085,192500.0
2008-09-02 13:00:00,5.31,5.33,5.31,5.32,254500.0,4.2005,4.2164,4.2005,4.2085,254500.0
2008-09-02 13:30:00,5.33,5.33,5.32,5.32,341000.0,4.2164,4.2164,4.2085,4.2085,341000.0
2008-09-02 14:00:00,5.32,5.34,5.28,5.28,1044000.0,4.2085,4.2243,4.1768,4.1768,1044000.0
2008-09-02 14:30:00,5.28,5.28,5.21,5.22,457500.0,4.1768,4.1768,4.1214,4.1293,457500.0
2008-09-02 15:00:00,5.22,5.23,5.2,5.22,660500.0,4.1293,4.1373,4.1135,4.1293,660500.0
2008-09-02 15:30:00,5.22,5.26,5.22,5.26,738000.0,4.1293,4.161,4.1293,4.161,738000.0
2008-09-03 09:30:00,5.22,5.25,5.22,5.23,592000.0,4.1293,4.1531,4.1293,4.1373,592000.0
2008-09-03 10:00:00,5.23,5.24,5.17,5.17,421000.0,4.1373,4.1452,4.0898,4.0898,421000.0
2008-09-03 10:30:00,5.17,5.21,5.16,5.17,507000.0,4.0898,4.1214,4.0819,4.0898,507000.0
2008-09-03 11:00:00,5.17,5.18,5.15,5.15,244500.0,4.0898,4.0977,4.074,4.074,244500.0
2008-09-03 11:30:00,5.15,5.16,5.08,5.08,385000.0,4.074,4.0819,4.0186,4.0186,385000.0
2008-09-03 12:00:00,5.08,5.09,5.07,5.08,330500.0,4.0186,4.0265,4.0107,4.0186,330500.0
2008-09-03 12:30:00,5.08,5.08,5.05,5.06,333000.0,4.0186,4.0186,3.9949,4.0028,333000.0
2008-09-03 13:00:00,5.06,5.09,5.06,5.07,281000.0,4.0028,4.0265,4.0028,4.0107,281000.0
2008-09-03 13:30:00,5.07,5.09,5.07,5.08,218000.0,4.0107,4.0265,4.0107,4.0186,218000.0
2008-09-03 14:00:00,5.08,5.12,5.07,5.09,240500.0,4.0186,4.0502,4.0107,4.0265,240500.0
2008-09-03 14:30:00,5.09,5.11,5.09,5.1,741000.0,4.0265,4.0423,4.0265,4.0344,741000.0
2008-09-03 15:00:00,5.1,5.12,5.09,5.09,669500.0,4.0344,4.0502,4.0265,4.0265,669500.0
2008-09-03 15:30:00,5.1,5.15,5.09,5.13,1137500.0,4.0344,4.074,4.0265,4.0581,1137500.0
2008-09-04 09:30:00,5.08,5.13,5.06,5.08,267000.0,4.0186,4.0581,4.0028,4.0186,267000.0
2008-09-04 10:00:00,5.09,5.1,5.07,5.09,123500.0,4.0265,4.0344,4.0107,4.0265,123500.0
2008-09-04 10:30:00,5.09,5.1,5.08,5.09,240000.0,4.0265,4.0344,4.0186,4.0265,240000.0
2008-09-04 11:00:00,5.09,5.1,5.07,5.09,295000.0,4.0265,4.0344,4.0107,4.0265,295000.0
2008-09-04 11:30:00,5.1,5.1,5.08,5.08,180000.0,4.0344,4.0344,4.0186,4.0186,180000.0
2008-09-04 12:00:00,5.08,5.09,5.05,5.05,465000.0,4.0186,4.0265,3.9949,3.9949,465000.0
2008-09-04 12:30:00,5.05,5.06,5.01,5.01,203000.0,3.9949,4.0028,3.9632,3.9632,203000.0
2008-09-04 13:00:00,5.02,5.02,4.96,4.97,430000.0,3.9711,3.9711,3.9237,3.9316,430000.0
2008-09-04 13:30:00,4.97,4.99,4.96,4.98,228500.0,3.9316,3.9474,3.9237,3.9395,228500.0
2008-09-04 14:00:00,4.98,4.98,4.91,4.91,611500.0,3.9395,3.9395,3.8841,3.8841,611500.0
2008-09-04 14:30:00,4.91,4.92,4.91,4.92,402000.0,3.8841,3.892,3.8841,3.892,402000.0
2008-09-04 15:00:00,4.92,4.97,4.92,4.97,517500.0,3.892,3.9316,3.892,3.9316,517500.0
2008-09-04 15:30:00,4.97,4.98,4.95,4.96,635000.0,3.9316,3.9395,3.9158,3.9237,635000.0
2008-09-05 09:30:00,4.9,4.9,4.83,4.85,664000.0,3.8762,3.8762,3.8208,3.8367,664000.0
2008-09-05 10:00:00,4.85,4.86,4.79,4.8,779500.0,3.8367,3.8446,3.7892,3.7971,779500.0
2008-09-05 10:30:00,4.79,4.81,4.76,4.78,745500.0,3.7892,3.805,3.7655,3.7813,745500.0
2008-09-05 11:00:00,4.79,4.79,4.73,4.78,751000.0,3.7892,3.7892,3.7417,3.7813,751000.0
2008-09-05 11:30:00,4.78,4.83,4.78,4.82,473500.0,3.7813,3.8208,3.7813,3.8129,473500.0
2008-09-05 12:00:00,4.82,4.83,4.79,4.82,196000.0,3.8129,3.8208,3.7892,3.8129,196000.0
2008-09-05 12:30:00,4.82,4.85,4.82,4.85,96500.0,3.8129,3.8367,3.8129,3.8367,96500.0
2008-09-05 13:00:00,4.85,4.95,4.85,4.91,647500.0,3.8367,3.9158,3.8367,3.8841,647500.0
2008-09-05 13:30:00,4.91,4.92,4.88,4.89,582000.0,3.8841,3.892,3.8604,3.8683,582000.0
2008-09-05 14:00:00,4.89,4.89,4.86,4.88,431000.0,3.8683,3.8683,3.8446,3.8604,431000.0
2008-09-05 14:30:00,4.88,4.88,4.85,4.86,469500.0,3.8604,3.8604,3.8367,3.8446,469500.0
2008-09-05 15:00:00,4.86,4.89,4.86,4.87,454500.0,3.8446,3.8683,3.8446,3.8525,454500.0
2008-09-05 15:30:00,4.87,4.88,4.85,4.86,861000.0,3.8525,3.8604,3.8367,3.8446,861000.0
2008-09-08 09:30:00,4.97,5.1,4.97,5.04,1321000.0,3.9316,4.0344,3.9316,3.987,1321000.0
2008-09-08 10:00:00,5.05,5.08,5.01,5.02,617000.0,3.9949,4.0186,3.9632,3.9711,617000.0
2008-09-08 10:30:00,5.02,5.05,4.99,4.99,252500.0,3.9711,3.9949,3.9474,3.9474,252500.0
2008-09-08 11:00:00,4.98,4.98,4.94,4.94,238500.0,3.9395,3.9395,3.9078,3.9078,238500.0
2008-09-08 11:30:00,4.94,4.95,4.88,4.9,299500.0,3.9078,3.9158,3.8604,3.8762,299500.0
2008-09-08 12:00:00,4.9,4.9,4.83,4.83,575500.0,3.8762,3.8762,3.8208,3.8208,575500.0
2008-09-08 12:30:00,4.84,4.89,4.84,4.88,523000.0,3.8287,3.8683,3.8287,3.8604,523000.0
2008-09-08 13:00:00,4.88,4.91,4.85,4.87,493500.0,3.8604,3.8841,3.8367,3.8525,493500.0
2008-09-08 13:30:00,4.87,4.88,4.84,4.87,688500.0,3.8525,3.8604,3.8287,3.8525,688500.0
2008-09-08 14:00:00,4.87,4.89,4.83,4.88,566500.0,3.8525,3.8683,3.8208,3.8604,566500.0
2008-09-08 14:30:00,4.88,4.91,4.87,4.9,548000.0,3.8604,3.8841,3.8525,3.8762,548000.0
2008-09-08 15:00:00,4.9,4.91,4.88,4.9,478000.0,3.8762,3.8841,3.8604,3.8762,478000.0
2008-09-08 15:30:00,4.9,4.93,4.89,4.91,810500.0,3.8762,3.8999,3.8683,3.8841,810500.0
2008-09-09 09:30:00,4.83,4.83,4.66,4.73,1496500.0,3.8208,3.8208,3.6863,3.7417,1496500.0
2008-09-09 10:00:00,4.73,4.77,4.73,4.75,438500.0,3.7417,3.7734,3.7417,3.7575,438500.0
2008-09-09 10:30:00,4.75,4.77,4.74,4.75,393000.0,3.7575,3.7734,3.7496,3.7575,393000.0
2008-09-09 11:00:00,4.75,4.76,4.72,4.73,231000.0,3.7575,3.7655,3.7338,3.7417,231000.0
2008-09-09 11:30:00,4.73,4.76,4.73,4.74,392000.0,3.7417,3.7655,3.7417,3.7496,392000.0
2008-09-09 12:00:00,4.74,4.74,4.72,4.72,631000.0,3.7496,3.7496,3.7338,3.7338,631000.0
2008-09-09 12:30:00,4.72,4.75,4.72,4.73,310500.0,3.7338,3.7575,3.7338,3.7417,310500.0
2008-09-09 13:00:00,4.73,4.76,4.73,4.73,206500.0,3.7417,3.7655,3.7417,3.7417,206500.0
2008-09-09 13:30:00,4.73,4.73,4.69,4.7,318500.0,3.7417,3.7417,3.7101,3.718,318500.0
2008-09-09 14:00:00,4.7,4.7,4.58,4.63,1493500.0,3.718,3.718,3.6231,3.6626,1493500.0
2008-09-09 14:30:00,4.62,4.62,4.6,4.6,585500.0,3.6547,3.6547,3.6389,3.6389,585500.0
2008-09-09 15:00:00,4.61,4.65,4.6,4.65,1088500.0,3.6468,3.6784,3.6389,3.6784,1088500.0
2008-09-09 15:30:00,4.65,4.68,4.62,4.62,1808000.0,3.6784,3.7022,3.6547,3.6547,1808000.0
2008-09-10 09:30:00,4.59,4.61,4.51,4.56,1412500.0,3.631,3.6468,3.5677,3.6072,1412500.0
2008-09-10 10:00:00,4.58,4.6,4.55,4.59,589000.0,3.6231,3.6389,3.5993,3.631,589000.0
2008-09-10 10:30:00,4.59,4.65,4.58,4.63,865500.0,3.631,3.6784,3.6231,3.6626,865500.0
2008-09-10 11:00:00,4.64,4.64,4.58,4.59,488000.0,3.6705,3.6705,3.6231,3.631,488000.0
2008-09-10 11:30:00,4.59,4.62,4.59,4.6,412500.0,3.631,3.6547,3.631,3.6389,412500.0
2008-09-10 12:00:00,4.61,4.61,4.59,4.6,282500.0,3.6468,3.6468,3.631,3.6389,282500.0
2008-09-10 12:30:00,4.6,4.62,4.59,4.62,552000.0,3.6389,3.6547,3.631,3.6547,552000.0
2008-09-10 13:00:00,4.62,4.62,4.59,4.6,303000.0,3.6547,3.6547,3.631,3.6389,303000.0
2008-09-10 13:30:00,4.6,4.61,4.59,4.6,588000.0,3.6389,3.6468,3.631,3.6389,588000.0
2008-09-10 14:00:00,4.59,4.61,4.59,4.6,1074000.0,3.631,3.6468,3.631,3.6389,1074000.0
2008-09-10 14:30:00,4.6,4.63,4.59,4.61,919000.0,3.6389,3.6626,3.631,3.6468,919000.0
2008-09-10 15:00:00,4.61,4.61,4.58,4.59,792500.0,3.6468,3.6468,3.6231,3.631,792500.0
2008-09-10 15:30:00,4.59,4.59,4.54,4.55,1596500.0,3.631,3.631,3.5914,3.5993,1596500.0
2008-09-11 09:30:00,4.56,4.56,4.42,4.43,548000.0,3.6072,3.6072,3.4965,3.5044,548000.0
2008-09-11 10:00:00,4.43,4.44,4.4,4.41,848500.0,3.5044,3.5123,3.4807,3.4886,848500.0
2008-09-11 10:30:00,4.41,4.44,4.39,4.41,681500.0,3.4886,3.5123,3.4728,3.4886,681500.0
2008-09-11 11:00:00,4.41,4.42,4.4,4.42,416500.0,3.4886,3.4965,3.4807,3.4965,416500.0
2008-09-11 11:30:00,4.42,4.44,4.42,4.43,731500.0,3.4965,3.5123,3.4965,3.5044,731500.0
2008-09-11 12:00:00,4.43,4.49,4.43,4.45,234000.0,3.5044,3.5519,3.5044,3.5202,234000.0
2008-09-11 12:30:00,4.45,4.46,4.42,4.43,376500.0,3.5202,3.5281,3.4965,3.5044,376500.0
2008-09-11 13:00:00,4.42,4.44,4.42,4.43,337500.0,3.4965,3.5123,3.4965,3.5044,337500.0
2008-09-11 13:30:00,4.43,4.51,4.43,4.5,454000.0,3.5044,3.5677,3.5044,3.5598,454000.0
2008-09-11 14:00:00,4.5,4.51,4.47,4.5,387000.0,3.5598,3.5677,3.536,3.5598,387000.0
2008-09-11 14:30:00,4.5,4.5,4.46,4.49,599000.0,3.5598,3.5598,3.5281,3.5519,599000.0
2008-09-11 15:00:00,4.49,4.5,4.43,4.44,573500.0,3.5519,3.5598,3.5044,3.5123,573500.0
2008-09-11 15:30:00,4.44,4.46,4.43,4.45,901500.0,3.5123,3.5281,3.5044,3.5202,901500.0
2008-09-12 09:30:00,4.46,4.46,4.35,4.41,509500.0,3.5281,3.5281,3.4411,3.4886,509500.0
2008-09-12 10:00:00,4.41,4.5,4.4,4.48,841000.0,3.4886,3.5598,3.4807,3.544,841000.0
2008-09-12 10:30:00,4.48,4.48,4.44,4.45,742000.0,3.544,3.544,3.5123,3.5202,742000.0
2008-09-12 11:00:00,4.45,4.58,4.41,4.52,965000.0,3.5202,3.6231,3.4886,3.5756,965000.0
2008-09-12 11:30:00,4.52,4.54,4.47,4.5,707000.0,3.5756,3.5914,3.536,3.5598,707000.0
2008-09-12 12:00:00,4.5,4.52,4.48,4.51,461500.0,3.5598,3.5756,3.544,3.5677,461500.0
2008-09-12 12:30:00,4.51,4.51,4.46,4.48,290000.0,3.5677,3.5677,3.5281,3.544,290000.0
2008-09-12 13:00:00,4.48,4.49,4.44,4.48,221500.0,3.544,3.5519,3.5123,3.544,221500.0
2008-09-12 13:30:00,4.48,4.52,4.47,4.52,400500.0,3.544,3.5756,3.536,3.5756,400500.0
2008-09-12 14:00:00,4.52,4.53,4.49,4.52,342500.0,3.5756,3.5835,3.5519,3.5756,342500.0
2008-09-12 14:30:00,4.52,4.57,4.5,4.55,722500.0,3.5756,3.6152,3.5598,3.5993,722500.0
2008-09-12 15:00:00,4.55,4.6,4.53,4.56,919000.0,3.5993,3.6389,3.5835,3.6072,919000.0
2008-09-12 15:30:00,4.56,4.57,4.51,4.52,1177000.0,3.6072,3.6152,3.5677,3.5756,1177000.0
2008-09-15 09:30:00,4.5,4.52,4.4,4.51,576500.0,3.5598,3.5756,3.4807,3.5677,576500.0
2008-09-15 10:00:00,4.51,4.52,4.45,4.47,393500.0,3.5677,3.5756,3.5202,3.536,393500.0
2008-09-15 10:30:00,4.48,4.52,4.48,4.51,355000.0,3.544,3.5756,3.544,3.5677,355000.0
2008-09-15 11:00:00,4.51,4.52,4.46,4.46,159500.0,3.5677,3.5756,3.5281,3.5281,159500.0
2008-09-15 11:30:00,4.46,4.51,4.46,4.49,165500.0,3.5281,3.5677,3.5281,3.5519,165500.0
2008-09-15 12:00:00,4.49,4.49,4.47,4.48,228500.0,3.5519,3.5519,3.536,3.544,228500.0
2008-09-15 12:30:00,4.48,4.5,4.47,4.49,305500.0,3.544,3.5598,3.536,3.5519,305500.0
2008-09-15 13:00:00,4.49,4.5,4.48,4.5,117000.0,3.5519,3.5598,3.544,3.5598,117000.0
2008-09-15 13:30:00,4.5,4.5,4.44,4.45,207500.0,3.5598,3.5598,3.5123,3.5202,207500.0
2008-09-15 14:00:00,4.45,4.46,4.42,4.45,400500.0,3.5202,3.5281,3.4965,3.5202,400500.0
2008-09-15 14:30:00,4.44,4.45,4.39,4.43,667000.0,3.5123,3.5202,3.4728,3.5044,667000.0
2008-09-15 15:00:00,4.43,4.43,4.35,4.38,678500.0,3.5044,3.5044,3.4411,3.4649,678500.0
2008-09-15 15:30:00,4.38,4.43,4.35,4.4,1406000.0,3.4649,3.5044,3.4411,3.4807,1406000.0
2008-09-16 09:30:00,4.49,4.49,4.3,4.37,570500.0,3.5519,3.5519,3.4016,3.4569,570500.0
2008-09-16 10:00:00,4.37,4.5,4.35,4.48,401500.0,3.4569,3.5598,3.4411,3.544,401500.0
2008-09-16 10:30:00,4.48,4.49,4.41,4.41,319000.0,3.544,3.5519,3.4886,3.4886,319000.0
2008-09-16 11:00:00,4.41,4.49,4.41,4.48,528500.0,3.4886,3.5519,3.4886,3.544,528500.0
2008-09-16 11:30:00,4.49,4.51,4.44,4.44,527500.0,3.5519,3.5677,3.5123,3.5123,527500.0
2008-09-16 12:00:00,4.45,4.47,4.41,4.42,304000.0,3.5202,3.536,3.4886,3.4965,304000.0
2008-09-16 12:30:00,4.42,4.44,4.42,4.43,262000.0,3.4965,3.5123,3.4965,3.5044,262000.0
2008-09-16 13:00:00,4.43,4.44,4.42,4.43,129500.0,3.5044,3.5123,3.4965,3.5044,129500.0
2008-09-16 13:30:00,4.43,4.43,4.38,4.39,284500.0,3.5044,3.5044,3.4649,3.4728,284500.0
2008-09-16 14:00:00,4.4,4.45,4.36,4.39,338500.0,3.4807,3.5202,3.449,3.4728,338500.0
2008-09-16 14:30:00,4.4,4.43,4.36,4.42,521000.0,3.4807,3.5044,3.449,3.4965,521000.0
2008-09-16 15:00:00,4.43,4.47,4.4,4.41,646000.0,3.5044,3.536,3.4807,3.4886,646000.0
2008-09-16 15:30:00,4.41,4.46,4.41,4.45,711000.0,3.4886,3.5281,3.4886,3.5202,711000.0
2008-09-17 09:30:00,4.43,4.58,4.43,4.45,654500.0,3.5044,3.6231,3.5044,3.5202,654500.0
2008-09-17 10:00:00,4.45,4.46,4.4,4.4,221000.0,3.5202,3.5281,3.4807,3.4807,221000.0
2008-09-17 10:30:00,4.41,4.41,4.4,4.41,456500.0,3.4886,3.4886,3.4807,3.4886,456500.0
2008-09-17 11:00:00,4.41,4.42,4.39,4.42,1082000.0,3.4886,3.4965,3.4728,3.4965,1082000.0
2008-09-17 11:30:00,4.42,4.42,4.36,4.36,812500.0,3.4965,3.4965,3.449,3.449,812500.0
2008-09-17 12:00:00,4.36,4.42,4.34,4.38,602000.0,3.449,3.4965,3.4332,3.4649,602000.0
2008-09-17 12:30:00,4.39,4.42,4.38,4.4,373000.0,3.4728,3.4965,3.4649,3.4807,373000.0
2008-09-17 13:00:00,4.4,4.4,4.33,4.34,787500.0,3.4807,3.4807,3.4253,3.4332,787500.0
2008-09-17 13:30:00,4.34,4.38,4.29,4.35,869500.0,3.4332,3.4649,3.3937,3.4411,869500.0
2008-09-17 14:00:00,4.35,4.38,4.34,4.38,432000.0,3.4411,3.4649,3.4332,3.4649,432000.0
2008-09-17 14:30:00,4.38,4.47,4.37,4.45,910500.0,3.4649,3.536,3.4569,3.5202,910500.0
2008-09-17 15:00:00,4.45,4.51,4.45,4.49,939000.0,3.5202,3.5677,3.5202,3.5519,939000.0
2008-09-17 15:30:00,4.49,4.49,4.38,4.38,1608000.0,3.5519,3.5519,3.4649,3.4649,1608000.0
2008-09-18 09:30:00,4.47,4.56,4.41,4.45,325000.0,3.536,3.6072,3.4886,3.5202,325000.0
2008-09-18 10:00:00,4.43,4.48,4.43,4.45,73000.0,3.5044,3.544,3.5044,3.5202,73000.0
2008-09-18 10:30:00,4.44,4.46,4.43,4.43,156500.0,3.5123,3.5281,3.5044,3.5044,156500.0
2008-09-18 11:00:00,4.43,4.43,4.4,4.4,244000.0,3.5044,3.5044,3.4807,3.4807,244000.0
2008-09-18 11:30:00,4.4,4.41,4.35,4.36,524000.0,3.4807,3.4886,3.4411,3.449,524000.0
2008-09-18 12:00:00,4.35,4.39,4.35,4.38,485500.0,3.4411,3.4728,3.4411,3.4649,485500.0
2008-09-18 12:30:00,4.37,4.39,4.25,4.29,415500.0,3.4569,3.4728,3.362,3.3937,415500.0
2008-09-18 13:00:00,4.28,4.35,4.26,4.34,404500.0,3.3857,3.4411,3.3699,3.4332,404500.0
2008-09-18 13:30:00,4.35,4.39,4.32,4.33,272500.0,3.4411,3.4728,3.4174,3.4253,272500.0
2008-09-18 14:00:00,4.33,4.34,4.26,4.28,362000.0,3.4253,3.4332,3.3699,3.3857,362000.0
2008-09-18 14:30:00,4.29,4.31,4.25,4.28,394500.0,3.3937,3.4095,3.362,3.3857,394500.0
2008-09-18 15:00:00,4.28,4.5,4.27,4.48,592000.0,3.3857,3.5598,3.3778,3.544,592000.0
2008-09-18 15:30:00,4.49,4.62,4.48,4.62,1215000.0,3.5519,3.6547,3.544,3.6547,1215000.0
2008-09-19 09:30:00,4.83,5.0,4.83,4.84,2453000.0,3.8208,3.9553,3.8208,3.8287,2453000.0
2008-09-19 10:00:00,4.82,4.9,4.71,4.78,1255500.0,3.8129,3.8762,3.7259,3.7813,1255500.0
2008-09-19 10:30:00,4.75,4.81,4.7,4.8,816000.0,3.7575,3.805,3.718,3.7971,816000.0
2008-09-19 11:00:00,4.8,4.8,4.76,4.8,827500.0,3.7971,3.7971,3.7655,3.7971,827500.0
2008-09-19 11:30:00,4.8,4.81,4.73,4.73,832000.0,3.7971,3.805,3.7417,3.7417,832000.0
2008-09-19 12:00:00,4.72,4.86,4.72,4.86,536500.0,3.7338,3.8446,3.7338,3.8446,536500.0
2008-09-19 12:30:00,4.86,4.86,4.82,4.85,633000.0,3.8446,3.8446,3.8129,3.8367,633000.0
2008-09-19 13:00:00,4.85,4.9,4.84,4.87,846500.0,3.8367,3.8762,3.8287,3.8525,846500.0
2008-09-19 13:30:00,4.87,4.91,4.86,4.9,742000.0,3.8525,3.8841,3.8446,3.8762,742000.0
2008-09-19 14:00:00,4.9,4.91,4.83,4.83,843000.0,3.8762,3.8841,3.8208,3.8208,843000.0
2008-09-19 14:30:00,4.83,4.87,4.83,4.86,1600000.0,3.8208,3.8525,3.8208,3.8446,1600000.0
2008-09-19 15:00:00,4.86,4.87,4.84,4.86,729000.0,3.8446,3.8525,3.8287,3.8446,729000.0
2008-09-19 15:30:00,4.86,4.94,4.85,4.92,2093000.0,3.8446,3.9078,3.8367,3.892,2093000.0
2008-09-22 09:30:00,4.92,4.92,4.74,4.76,340500.0,3.892,3.892,3.7496,3.7655,340500.0
2008-09-22 10:00:00,4.77,4.84,4.76,4.81,264000.0,3.7734,3.8287,3.7655,3.805,264000.0
2008-09-22 10:30:00,4.81,4.84,4.79,4.81,319000.0,3.805,3.8287,3.7892,3.805,319000.0
2008-09-22 11:00:00,4.82,4.83,4.69,4.73,490500.0,3.8129,3.8208,3.7101,3.7417,490500.0
2008-09-22 11:30:00,4.73,4.75,4.7,4.71,650000.0,3.7417,3.7575,3.718,3.7259,650000.0
2008-09-22 12:00:00,4.71,4.73,4.71,4.72,134000.0,3.7259,3.7417,3.7259,3.7338,134000.0
2008-09-22 12:30:00,4.72,4.75,4.72,4.73,100000.0,3.7338,3.7575,3.7338,3.7417,100000.0
2008-09-22 13:00:00,4.73,4.75,4.73,4.75,186000.0,3.7417,3.7575,3.7417,3.7575,186000.0
2008-09-22 13:30:00,4.75,4.75,4.73,4.74,180500.0,3.7575,3.7575,3.7417,3.7496,180500.0
2008-09-22 14:00:00,4.74,4.74,4.7,4.7,122500.0,3.7496,3.7496,3.718,3.718,122500.0
2008-09-22 14:30:00,4.7,4.71,4.67,4.68,203500.0,3.718,3.7259,3.6943,3.7022,203500.0
2008-09-22 15:00:00,4.68,4.68,4.62,4.62,328000.0,3.7022,3.7022,3.6547,3.6547,328000.0
2008-09-22 15:30:00,4.62,4.66,4.6,4.61,557000.0,3.6547,3.6863,3.6389,3.6468,557000.0
2008-09-23 09:30:00,4.6,4.77,4.55,4.65,868500.0,3.6389,3.7734,3.5993,3.6784,868500.0
2008-09-23 10:00:00,4.63,4.7,4.63,4.68,626000.0,3.6626,3.718,3.6626,3.7022,626000.0
2008-09-23 10:30:00,4.68,4.71,4.66,4.66,312500.0,3.7022,3.7259,3.6863,3.6863,312500.0
2008-09-23 11:00:00,4.66,4.67,4.63,4.66,254000.0,3.6863,3.6943,3.6626,3.6863,254000.0
2008-09-23 11:30:00,4.66,4.67,4.65,4.66,220000.0,3.6863,3.6943,3.6784,3.6863,220000.0
2008-09-23 12:00:00,4.66,4.66,4.62,4.63,181000.0,3.6863,3.6863,3.6547,3.6626,181000.0
2008-09-23 12:30:00,4.63,4.63,4.56,4.58,722000.0,3.6626,3.6626,3.6072,3.6231,722000.0
2008-09-23 13:00:00,4.58,4.66,4.58,4.6,282000.0,3.6231,3.6863,3.6231,3.6389,282000.0
2008-09-23 13:30:00,4.6,4.62,4.59,4.59,151500.0,3.6389,3.6547,3.631,3.631,151500.0
2008-09-23 14:00:00,4.59,4.63,4.58,4.63,518500.0,3.631,3.6626,3.6231,3.6626,518500.0
2008-09-23 14:30:00,4.63,4.71,4.63,4.69,185000.0,3.6626,3.7259,3.6626,3.7101,185000.0
2008-09-23 15:00:00,4.7,4.7,4.67,4.67,146500.0,3.718,3.718,3.6943,3.6943,146500.0
2008-09-23 15:30:00,4.67,4.67,4.6,4.6,392000.0,3.6943,3.6943,3.6389,3.6389,392000.0
2008-09-24 09:30:00,4.55,4.68,4.55,4.6,434000.0,3.5993,3.7022,3.5993,3.6389,434000.0
2008-09-24 10:00:00,4.61,4.65,4.61,4.65,258000.0,3.6468,3.6784,3.6468,3.6784,258000.0
2008-09-24 10:30:00,4.65,4.72,4.65,4.72,364000.0,3.6784,3.7338,3.6784,3.7338,364000.0
2008-09-24 11:00:00,4.72,4.72,4.71,4.72,241500.0,3.7338,3.7338,3.7259,3.7338,241500.0
2008-09-24 11:30:00,4.72,4.72,4.7,4.71,160000.0,3.7338,3.7338,3.718,3.7259,160000.0
2008-09-24 12:00:00,4.71,4.72,4.7,4.71,139000.0,3.7259,3.7338,3.718,3.7259,139000.0
2008-09-24 12:30:00,4.71,4.75,4.71,4.75,138500.0,3.7259,3.7575,3.7259,3.7575,138500.0
2008-09-24 13:00:00,4.74,4.75,4.72,4.74,193000.0,3.7496,3.7575,3.7338,3.7496,193000.0
2008-09-24 13:30:00,4.74,4.74,4.69,4.69,275500.0,3.7496,3.7496,3.7101,3.7101,275500.0
2008-09-24 14:00:00,4.69,4.7,4.68,4.69,258000.0,3.7101,3.718,3.7022,3.7101,258000.0
2008-09-24 14:30:00,4.69,4.69,4.65,4.67,299000.0,3.7101,3.7101,3.6784,3.6943,299000.0
2008-09-24 15:00:00,4.67,4.67,4.62,4.64,503500.0,3.6943,3.6943,3.6547,3.6705,503500.0
2008-09-24 15:30:00,4.64,4.65,4.58,4.59,919500.0,3.6705,3.6784,3.6231,3.631,919500.0
2008-09-25 09:30:00,4.72,4.72,4.56,4.6,308000.0,3.7338,3.7338,3.6072,3.6389,308000.0
2008-09-25 10:00:00,4.6,4.62,4.58,4.59,327500.0,3.6389,3.6547,3.6231,3.631,327500.0
2008-09-25 10:30:00,4.59,4.61,4.59,4.6,327000.0,3.631,3.6468,3.631,3.6389,327000.0
2008-09-25 11:00:00,4.6,4.61,4.6,4.6,211500.0,3.6389,3.6468,3.6389,3.6389,211500.0
2008-09-25 11:30:00,4.6,4.6,4.6,4.6,183500.0,3.6389,3.6389,3.6389,3.6389,183500.0
2008-09-25 12:00:00,4.6,4.6,4.6,4.6,262500.0,3.6389,3.6389,3.6389,3.6389,262500.0
2008-09-25 12:30:00,4.6,4.6,4.6,4.6,367500.0,3.6389,3.6389,3.6389,3.6389,367500.0
2008-09-25 13:00:00,4.6,4.61,4.6,4.6,871500.0,3.6389,3.6468,3.6389,3.6389,871500.0
2008-09-25 13:30:00,4.6,4.6,4.6,4.6,327500.0,3.6389,3.6389,3.6389,3.6389,327500.0
2008-09-25 14:00:00,4.6,4.6,4.58,4.6,587500.0,3.6389,3.6389,3.6231,3.6389,587500.0
2008-09-25 14:30:00,4.6,4.6,4.6,4.6,386000.0,3.6389,3.6389,3.6389,3.6389,386000.0
2008-09-25 15:00:00,4.6,4.6,4.6,4.6,708000.0,3.6389,3.6389,3.6389,3.6389,708000.0
2008-09-25 15:30:00,4.6,4.6,4.57,4.6,728000.0,3.6389,3.6389,3.6152,3.6389,728000.0
2008-09-26 09:30:00,4.49,4.58,4.44,4.47,134000.0,3.5519,3.6231,3.5123,3.536,134000.0
2008-09-26 10:00:00,4.47,4.5,4.46,4.46,116000.0,3.536,3.5598,3.5281,3.5281,116000.0
2008-09-26 10:30:00,4.46,4.48,4.44,4.46,290500.0,3.5281,3.544,3.5123,3.5281,290500.0
2008-09-26 11:00:00,4.46,4.47,4.45,4.46,268000.0,3.5281,3.536,3.5202,3.5281,268000.0
2008-09-26 11:30:00,4.46,4.49,4.45,4.45,195000.0,3.5281,3.5519,3.5202,3.5202,195000.0
2008-09-26 12:00:00,4.45,4.49,4.45,4.49,69500.0,3.5202,3.5519,3.5202,3.5519,69500.0
2008-09-26 12:30:00,4.49,4.51,4.48,4.51,42500.0,3.5519,3.5677,3.544,3.5677,42500.0
2008-09-26 13:00:00,4.51,4.54,4.5,4.51,74000.0,3.5677,3.5914,3.5598,3.5677,74000.0
2008-09-26 13:30:00,4.51,4.51,4.44,4.44,130000.0,3.5677,3.5677,3.5123,3.5123,130000.0
2008-09-26 14:00:00,4.44,4.51,4.44,4.45,70500.0,3.5123,3.5677,3.5123,3.5202,70500.0
2008-09-26 14:30:00,4.45,4.47,4.44,4.45,142000.0,3.5202,3.536,3.5123,3.5202,142000.0
2008-09-26 15:00:00,4.45,4.45,4.41,4.45,274000.0,3.5202,3.5202,3.4886,3.5202,274000.0
2008-09-26 15:30:00,4.45,4.49,4.44,4.47,332500.0,3.5202,3.5519,3.5123,3.536,332500.0
2008-09-29 09:30:00,4.41,4.44,4.27,4.28,235500.0,3.4886,3.5123,3.3778,3.3857,235500.0
2008-09-29 10:00:00,4.28,4.31,4.22,4.25,433000.0,3.3857,3.4095,3.3383,3.362,433000.0
2008-09-29 10:30:00,4.25,4.25,4.14,4.21,667000.0,3.362,3.362,3.275,3.3304,667000.0
2008-09-29 11:00:00,4.21,4.22,4.2,4.21,208000.0,3.3304,3.3383,3.3225,3.3304,208000.0
2008-09-29 11:30:00,4.21,4.21,4.19,4.19,176500.0,3.3304,3.3304,3.3146,3.3146,176500.0
2008-09-29 12:00:00,4.19,4.21,4.16,4.16,292500.0,3.3146,3.3304,3.2908,3.2908,292500.0
2008-09-29 12:30:00,4.16,4.21,4.16,4.16,232500.0,3.2908,3.3304,3.2908,3.2908,232500.0
2008-09-29 13:00:00,4.16,4.18,4.15,4.18,149000.0,3.2908,3.3066,3.2829,3.3066,149000.0
2008-09-29 13:30:00,4.18,4.19,4.08,4.08,409500.0,3.3066,3.3146,3.2275,3.2275,409500.0
2008-09-29 14:00:00,4.1,4.11,3.84,4.01,702500.0,3.2434,3.2513,3.0377,3.1722,702500.0
2008-09-29 14:30:00,4.01,4.04,3.94,4.02,284500.0,3.1722,3.1959,3.1168,3.1801,284500.0
2008-09-29 15:00:00,4.02,4.05,3.94,3.95,449500.0,3.1801,3.2038,3.1168,3.1247,449500.0
2008-09-29 15:30:00,3.95,4.06,3.94,4.02,1032000.0,3.1247,3.2117,3.1168,3.1801,1032000.0
2008-09-30 09:30:00,4.1,4.23,4.05,4.23,444000.0,3.2434,3.3462,3.2038,3.3462,444000.0
2008-09-30 10:00:00,4.23,4.33,4.23,4.33,703000.0,3.3462,3.4253,3.3462,3.4253,703000.0
2008-09-30 10:30:00,4.33,4.37,4.3,4.37,672000.0,3.4253,3.4569,3.4016,3.4569,672000.0
2008-09-30 11:00:00,4.36,4.49,4.36,4.46,1048000.0,3.449,3.5519,3.449,3.5281,1048000.0
2008-09-30 11:30:00,4.47,4.5,4.4,4.49,738500.0,3.536,3.5598,3.4807,3.5519,738500.0
2008-09-30 12:00:00,4.49,4.54,4.47,4.51,825000.0,3.5519,3.5914,3.536,3.5677,825000.0
2008-09-30 12:30:00,4.51,4.56,4.49,4.55,897500.0,3.5677,3.6072,3.5519,3.5993,897500.0
2008-09-30 13:00:00,4.55,4.61,4.54,4.61,564000.0,3.5993,3.6468,3.5914,3.6468,564000.0
2008-09-30 13:30:00,4.61,4.73,4.6,4.73,682500.0,3.6468,3.7417,3.6389,3.7417,682500.0
2008-09-30 14:00:00,4.73,4.75,4.61,4.62,679000.0,3.7417,3.7575,3.6468,3.6547,679000.0
2008-09-30 14:30:00,4.62,4.64,4.59,4.63,412000.0,3.6547,3.6705,3.631,3.6626,412000.0
2008-09-30 15:00:00,4.63,4.64,4.59,4.6,738000.0,3.6626,3.6705,3.631,3.6389,738000.0
2008-09-30 15:30:00,4.61,4.64,4.52,4.57,2127000.0,3.6468,3.6705,3.5756,3.6152,2127000.0
2008-10-01 09:30:00,4.56,4.56,4.49,4.51,266000.0,3.6072,3.6072,3.5519,3.5677,266000.0
2008-10-01 10:00:00,4.51,4.52,4.47,4.47,273500.0,3.5677,3.5756,3.536,3.536,273500.0
2008-10-01 10:30:00,4.47,4.5,4.47,4.48,376500.0,3.536,3.5598,3.536,3.544,376500.0
2008-10-01 11:00:00,4.49,4.49,4.4,4.43,346500.0,3.5519,3.5519,3.4807,3.5044,346500.0
2008-10-01 11:30:00,4.43,4.45,4.39,4.4,169500.0,3.5044,3.5202,3.4728,3.4807,169500.0
2008-10-01 12:00:00,4.41,4.42,4.39,4.41,90500.0,3.4886,3.4965,3.4728,3.4886,90500.0
2008-10-01 12:30:00,4.41,4.43,4.4,4.42,181500.0,3.4886,3.5044,3.4807,3.4965,181500.0
2008-10-01 13:00:00,4.42,4.43,4.42,4.42,93000.0,3.4965,3.5044,3.4965,3.4965,93000.0
2008-10-01 13:30:00,4.42,4.45,4.39,4.43,155500.0,3.4965,3.5202,3.4728,3.5044,155500.0
2008-10-01 14:00:00,4.43,4.43,4.38,4.38,183000.0,3.5044,3.5044,3.4649,3.4649,183000.0
2008-10-01 14:30:00,4.38,4.38,4.34,4.37,323000.0,3.4649,3.4649,3.4332,3.4569,323000.0
2008-10-01 15:00:00,4.37,4.37,4.32,4.32,344500.0,3.4569,3.4569,3.4174,3.4174,344500.0
2008-10-01 15:30:00,4.32,4.36,4.3,4.34,822000.0,3.4174,3.449,3.4016,3.4332,822000.0
2008-10-02 09:30:00,4.36,4.36,4.17,4.21,648000.0,3.449,3.449,3.2987,3.3304,648000.0
2008-10-02 10:00:00,4.22,4.22,4.16,4.17,397500.0,3.3383,3.3383,3.2908,3.2987,397500.0
2008-10-02 10:30:00,4.17,4.19,4.1,4.18,408500.0,3.2987,3.3146,3.2434,3.3066,408500.0
2008-10-02 11:00:00,4.18,4.18,4.11,4.12,306000.0,3.3066,3.3066,3.2513,3.2592,306000.0
2008-10-02 11:30:00,4.11,4.17,4.11,4.15,150500.0,3.2513,3.2987,3.2513,3.2829,150500.0
2008-10-02 12:00:00,4.15,4.19,4.15,4.17,136000.0,3.2829,3.3146,3.2829,3.2987,136000.0
2008-10-02 12:30:00,4.16,4.17,4.12,4.12,347500.0,3.2908,3.2987,3.2592,3.2592,347500.0
2008-10-02 13:00:00,4.12,4.12,4.1,4.1,214000.0,3.2592,3.2592,3.2434,3.2434,214000.0
2008-10-02 13:30:00,4.1,4.13,4.1,4.12,184500.0,3.2434,3.2671,3.2434,3.2592,184500.0
2008-10-02 14:00:00,4.12,4.14,4.09,4.11,299500.0,3.2592,3.275,3.2354,3.2513,299500.0
2008-10-02 14:30:00,4.11,4.12,4.09,4.11,283500.0,3.2513,3.2592,3.2354,3.2513,283500.0
2008-10-02 15:00:00,4.11,4.14,4.1,4.12,442000.0,3.2513,3.275,3.2434,3.2592,442000.0
2008-10-02 15:30:00,4.12,4.17,4.1,4.14,877500.0,3.2592,3.2987,3.2434,3.275,877500.0
2008-10-03 09:30:00,4.12,4.27,4.12,4.23,283000.0,3.2592,3.3778,3.2592,3.3462,283000.0
2008-10-03 10:00:00,4.24,4.26,4.2,4.2,239500.0,3.3541,3.3699,3.3225,3.3225,239500.0
2008-10-03 10:30:00,4.2,4.21,4.19,4.2,522000.0,3.3225,3.3304,3.3146,3.3225,522000.0
2008-10-03 11:00:00,4.2,4.2,4.15,4.2,214500.0,3.3225,3.3225,3.2829,3.3225,214500.0
2008-10-03 11:30:00,4.2,4.2,4.16,4.17,79500.0,3.3225,3.3225,3.2908,3.2987,79500.0
2008-10-03 12:00:00,4.18,4.2,4.15,4.18,72000.0,3.3066,3.3225,3.2829,3.3066,72000.0
2008-10-03 12:30:00,4.18,4.2,4.15,4.2,394500.0,3.3066,3.3225,3.2829,3.3225,394500.0
2008-10-03 13:00:00,4.2,4.2,4.13,4.14,148000.0,3.3225,3.3225,3.2671,3.275,148000.0
2008-10-03 13:30:00,4.14,4.15,4.07,4.15,295500.0,3.275,3.2829,3.2196,3.2829,295500.0
2008-10-03 14:00:00,4.15,4.17,4.1,4.11,197000.0,3.2829,3.2987,3.2434,3.2513,197000.0
2008-10-03 14:30:00,4.11,4.17,4.07,4.16,166000.0,3.2513,3.2987,3.2196,3.2908,166000.0
2008-10-03 15:00:00,4.17,4.19,4.05,4.06,574000.0,3.2987,3.3146,3.2038,3.2117,574000.0
2008-10-03 15:30:00,4.05,4.1,3.98,4.02,1707000.0,3.2038,3.2434,3.1484,3.1801,1707000.0
2008-10-06 09:30:00,3.93,3.94,3.76,3.79,690000.0,3.1089,3.1168,2.9744,2.9981,690000.0
2008-10-06 10:00:00,3.78,3.82,3.72,3.73,848000.0,2.9902,3.0219,2.9428,2.9507,848000.0
2008-10-06 10:30:00,3.73,3.73,3.53,3.73,1580500.0,2.9507,2.9507,2.7924,2.9507,1580500.0
2008-10-06 11:00:00,3.72,3.84,3.71,3.83,502500.0,2.9428,3.0377,2.9348,3.0298,502500.0
2008-10-06 11:30:00,3.83,3.84,3.73,3.77,417000.0,3.0298,3.0377,2.9507,2.9823,417000.0
2008-10-06 12:00:00,3.77,3.81,3.77,3.8,213500.0,2.9823,3.0139,2.9823,3.006,213500.0
2008-10-06 12:30:00,3.8,3.8,3.77,3.77,200000.0,3.006,3.006,2.9823,2.9823,200000.0
2008-10-06 13:00:00,3.77,3.8,3.74,3.76,246500.0,2.9823,3.006,2.9586,2.9744,246500.0
2008-10-06 13:30:00,3.76,3.76,3.67,3.74,168500.0,2.9744,2.9744,2.9032,2.9586,168500.0
2008-10-06 14:00:00,3.74,3.74,3.7,3.74,165000.0,2.9586,2.9586,2.9269,2.9586,165000.0
2008-10-06 14:30:00,3.74,3.77,3.69,3.73,285000.0,2.9586,2.9823,2.919,2.9507,285000.0
2008-10-06 15:00:00,3.73,3.81,3.7,3.79,493500.0,2.9507,3.0139,2.9269,2.9981,493500.0
2008-10-06 15:30:00,3.79,3.94,3.79,3.93,1314000.0,2.9981,3.1168,2.9981,3.1089,1314000.0
2008-10-07 09:30:00,3.81,3.97,3.81,3.88,238000.0,3.0139,3.1405,3.0139,3.0693,238000.0
2008-10-07 10:00:00,3.89,4.0,3.85,4.0,697000.0,3.0772,3.1642,3.0456,3.1642,697000.0
2008-10-07 10:30:00,4.0,4.07,3.99,4.04,857500.0,3.1642,3.2196,3.1563,3.1959,857500.0
2008-10-07 11:00:00,4.04,4.04,4.0,4.02,404500.0,3.1959,3.1959,3.1642,3.1801,404500.0
2008-10-07 11:30:00,4.02,4.07,4.01,4.06,354500.0,3.1801,3.2196,3.1722,3.2117,354500.0
2008-10-07 12:00:00,4.07,4.1,4.05,4.05,869500.0,3.2196,3.2434,3.2038,3.2038,869500.0
2008-10-07 12:30:00,4.05,4.07,4.01,4.04,280000.0,3.2038,3.2196,3.1722,3.1959,280000.0
2008-10-07 13:00:00,4.03,4.11,4.0,4.02,203500.0,3.188,3.2513,3.1642,3.1801,203500.0
2008-10-07 13:30:00,4.02,4.06,3.9,3.92,283500.0,3.1801,3.2117,3.0851,3.101,283500.0
2008-10-07 14:00:00,3.92,3.95,3.88,3.91,425500.0,3.101,3.1247,3.0693,3.0931,425500.0
2008-10-07 14:30:00,3.91,3.93,3.85,3.89,336500.0,3.0931,3.1089,3.0456,3.0772,336500.0
2008-10-07 15:00:00,3.89,3.91,3.84,3.88,380500.0,3.0772,3.0931,3.0377,3.0693,380500.0
2008-10-07 15:30:00,3.88,3.89,3.82,3.88,1047000.0,3.0693,3.0772,3.0219,3.0693,1047000.0
2008-10-08 09:30:00,3.8,3.99,3.78,3.98,482500.0,3.006,3.1563,2.9902,3.1484,482500.0
2008-10-08 10:00:00,3.98,4.1,3.97,4.07,702000.0,3.1484,3.2434,3.1405,3.2196,702000.0
2008-10-08 10:30:00,4.06,4.09,3.98,4.0,660000.0,3.2117,3.2354,3.1484,3.1642,660000.0
2008-10-08 11:00:00,4.0,4.04,3.98,4.02,366000.0,3.1642,3.1959,3.1484,3.1801,366000.0
2008-10-08 11:30:00,4.03,4.03,3.98,4.0,551000.0,3.188,3.188,3.1484,3.1642,551000.0
2008-10-08 12:00:00,4.01,4.03,3.95,3.96,236000.0,3.1722,3.188,3.1247,3.1326,236000.0
2008-10-08 12:30:00,3.95,3.99,3.93,3.98,169500.0,3.1247,3.1563,3.1089,3.1484,169500.0
2008-10-08 13:00:00,3.99,4.09,3.98,4.01,603000.0,3.1563,3.2354,3.1484,3.1722,603000.0
2008-10-08 13:30:00,4.01,4.12,4.01,4.11,282500.0,3.1722,3.2592,3.1722,3.2513,282500.0
2008-10-08 14:00:00,4.11,4.15,4.08,4.08,441000.0,3.2513,3.2829,3.2275,3.2275,441000.0
2008-10-08 14:30:00,4.08,4.11,4.05,4.06,408500.0,3.2275,3.2513,3.2038,3.2117,408500.0
2008-10-08 15:00:00,4.05,4.11,4.02,4.08,451500.0,3.2038,3.2513,3.1801,3.2275,451500.0
2008-10-08 15:30:00,4.07,4.08,3.97,3.99,802000.0,3.2196,3.2275,3.1405,3.1563,802000.0
2008-10-09 09:30:00,3.93,4.18,3.93,4.15,380000.0,3.1089,3.3066,3.1089,3.2829,380000.0
2008-10-09 10:00:00,4.16,4.31,4.15,4.22,768000.0,3.2908,3.4095,3.2829,3.3383,768000.0
2008-10-09 10:30:00,4.22,4.25,4.2,4.2,511000.0,3.3383,3.362,3.3225,3.3225,511000.0
2008-10-09 11:00:00,4.2,4.23,4.19,4.21,616500.0,3.3225,3.3462,3.3146,3.3304,616500.0
2008-10-09 11:30:00,4.22,4.24,4.19,4.2,449500.0,3.3383,3.3541,3.3146,3.3225,449500.0
2008-10-09 12:00:00,4.2,4.22,4.2,4.21,189000.0,3.3225,3.3383,3.3225,3.3304,189000.0
2008-10-09 12:30:00,4.21,4.23,4.21,4.23,249500.0,3.3304,3.3462,3.3304,3.3462,249500.0
2008-10-09 13:00:00,4.23,4.26,4.21,4.24,242500.0,3.3462,3.3699,3.3304,3.3541,242500.0
2008-10-09 13:30:00,4.24,4.26,4.19,4.2,259000.0,3.3541,3.3699,3.3146,3.3225,259000.0
2008-10-09 14:00:00,4.2,4.22,4.18,4.21,278500.0,3.3225,3.3383,3.3066,3.3304,278500.0
2008-10-09 14:30:00,4.21,4.23,4.16,4.18,303000.0,3.3304,3.3462,3.2908,3.3066,303000.0
2008-10-09 15:00:00,4.19,4.19,4.08,4.11,527000.0,3.3146,3.3146,3.2275,3.2513,527000.0
2008-10-09 15:30:00,4.1,4.11,3.83,3.92,2139500.0,3.2434,3.2513,3.0298,3.101,2139500.0
2008-10-10 09:30:00,3.79,3.87,3.7,3.85,1140500.0,2.9981,3.0614,2.9269,3.0456,1140500.0
2008-10-10 10:00:00,3.85,3.94,3.84,3.85,413500.0,3.0456,3.1168,3.0377,3.0456,413500.0
2008-10-10 10:30:00,3.85,3.85,3.75,3.77,252000.0,3.0456,3.0456,2.9665,2.9823,252000.0
2008-10-10 11:00:00,3.79,3.81,3.72,3.74,333500.0,2.9981,3.0139,2.9428,2.9586,333500.0
2008-10-10 11:30:00,3.74,3.76,3.7,3.71,387000.0,2.9586,2.9744,2.9269,2.9348,387000.0
2008-10-10 12:00:00,3.72,3.74,3.66,3.71,528000.0,2.9428,2.9586,2.8953,2.9348,528000.0
2008-10-10 12:30:00,3.7,3.72,3.62,3.63,200500.0,2.9269,2.9428,2.8636,2.8716,200500.0
2008-10-10 13:00:00,3.63,3.7,3.6,3.68,332500.0,2.8716,2.9269,2.8478,2.9111,332500.0
2008-10-10 13:30:00,3.66,3.69,3.61,3.62,382000.0,2.8953,2.919,2.8557,2.8636,382000.0
2008-10-10 14:00:00,3.62,3.76,3.61,3.7,487500.0,2.8636,2.9744,2.8557,2.9269,487500.0
2008-10-10 14:30:00,3.71,3.74,3.63,3.65,625000.0,2.9348,2.9586,2.8716,2.8874,625000.0
2008-10-10 15:00:00,3.64,3.73,3.6,3.71,586500.0,2.8795,2.9507,2.8478,2.9348,586500.0
2008-10-10 15:30:00,3.71,3.84,3.71,3.74,1036500.0,2.9348,3.0377,2.9348,2.9586,1036500.0
2008-10-13 09:30:00,4.0,4.28,3.98,4.09,1327500.0,3.1642,3.3857,3.1484,3.2354,1327500.0
2008-10-13 10:00:00,4.09,4.16,4.09,4.15,375500.0,3.2354,3.2908,3.2354,3.2829,375500.0
2008-10-13 10:30:00,4.15,4.19,4.14,4.17,256000.0,3.2829,3.3146,3.275,3.2987,256000.0
2008-10-13 11:00:00,4.17,4.25,4.17,4.23,422000.0,3.2987,3.362,3.2987,3.3462,422000.0
2008-10-13 11:30:00,4.23,4.26,4.22,4.24,321000.0,3.3462,3.3699,3.3383,3.3541,321000.0
2008-10-13 12:00:00,4.24,4.25,4.2,4.24,148000.0,3.3541,3.362,3.3225,3.3541,148000.0
2008-10-13 12:30:00,4.23,4.25,4.2,4.23,122500.0,3.3462,3.362,3.3225,3.3462,122500.0
2008-10-13 13:00:00,4.23,4.25,4.22,4.24,219000.0,3.3462,3.362,3.3383,3.3541,219000.0
2008-10-13 13:30:00,4.24,4.25,4.22,4.24,356000.0,3.3541,3.362,3.3383,3.3541,356000.0
2008-10-13 14:00:00,4.24,4.25,4.2,4.21,121500.0,3.3541,3.362,3.3225,3.3304,121500.0
2008-10-13 14:30:00,4.21,4.3,4.2,4.29,319000.0,3.3304,3.4016,3.3225,3.3937,319000.0
2008-10-13 15:00:00,4.29,4.3,4.26,4.27,289000.0,3.3937,3.4016,3.3699,3.3778,289000.0
2008-10-13 15:30:00,4.27,4.3,4.23,4.3,1314500.0,3.3778,3.4016,3.3462,3.4016,1314500.0
2008-10-14 09:30:00,4.4,4.5,4.36,4.36,816000.0,3.4807,3.5598,3.449,3.449,816000.0
2008-10-14 10:00:00,4.34,4.41,4.32,4.38,655500.0,3.4332,3.4886,3.4174,3.4649,655500.0
2008-10-14 10:30:00,4.39,4.4,4.3,4.37,340000.0,3.4728,3.4807,3.4016,3.4569,340000.0
2008-10-14 11:00:00,4.37,4.39,4.31,4.36,304500.0,3.4569,3.4728,3.4095,3.449,304500.0
2008-10-14 11:30:00,4.37,4.42,4.36,4.41,443000.0,3.4569,3.4965,3.449,3.4886,443000.0
2008-10-14 12:00:00,4.41,4.45,4.4,4.45,440000.0,3.4886,3.5202,3.4807,3.5202,440000.0
2008-10-14 12:30:00,4.44,4.46,4.37,4.42,539500.0,3.5123,3.5281,3.4569,3.4965,539500.0
2008-10-14 13:00:00,4.42,4.44,4.42,4.44,331500.0,3.4965,3.5123,3.4965,3.5123,331500.0
2008-10-14 13:30:00,4.44,4.47,4.42,4.45,267500.0,3.5123,3.536,3.4965,3.5202,267500.0
2008-10-14 14:00:00,4.44,4.46,4.41,4.45,360000.0,3.5123,3.5281,3.4886,3.5202,360000.0
2008-10-14 14:30:00,4.45,4.46,4.34,4.36,508500.0,3.5202,3.5281,3.4332,3.449,508500.0
2008-10-14 15:00:00,4.36,4.47,4.35,4.46,571000.0,3.449,3.536,3.4411,3.5281,571000.0
2008-10-14 15:30:00,4.46,4.48,4.38,4.38,1382500.0,3.5281,3.544,3.4649,3.4649,1382500.0
2008-10-15 09:30:00,4.3,4.32,4.23,4.3,357000.0,3.4016,3.4174,3.3462,3.4016,357000.0
2008-10-15 10:00:00,4.3,4.31,4.27,4.3,436500.0,3.4016,3.4095,3.3778,3.4016,436500.0
2008-10-15 10:30:00,4.3,4.31,4.16,4.17,242000.0,3.4016,3.4095,3.2908,3.2987,242000.0
2008-10-15 11:00:00,4.18,4.23,4.17,4.18,299000.0,3.3066,3.3462,3.2987,3.3066,299000.0
2008-10-15 11:30:00,4.19,4.21,4.16,4.2,256500.0,3.3146,3.3304,3.2908,3.3225,256500.0
2008-10-15 12:00:00,4.2,4.21,4.18,4.18,99000.0,3.3225,3.3304,3.3066,3.3066,99000.0
2008-10-15 12:30:00,4.18,4.2,4.17,4.18,433000.0,3.3066,3.3225,3.2987,3.3066,433000.0
2008-10-15 13:00:00,4.18,4.21,4.16,4.2,344000.0,3.3066,3.3304,3.2908,3.3225,344000.0
2008-10-15 13:30:00,4.2,4.21,4.19,4.2,272500.0,3.3225,3.3304,3.3146,3.3225,272500.0
2008-10-15 14:00:00,4.2,4.24,4.18,4.24,512500.0,3.3225,3.3541,3.3066,3.3541,512500.0
2008-10-15 14:30:00,4.24,4.26,4.2,4.25,679000.0,3.3541,3.3699,3.3225,3.362,679000.0
2008-10-15 15:00:00,4.25,4.26,4.21,4.23,604000.0,3.362,3.3699,3.3304,3.3462,604000.0
2008-10-15 15:30:00,4.23,4.24,4.17,4.18,1365500.0,3.3462,3.3541,3.2987,3.3066,1365500.0
2008-10-16 09:30:00,4.16,4.25,4.16,4.19,297500.0,3.2908,3.362,3.2908,3.3146,297500.0
2008-10-16 10:00:00,4.18,4.21,4.11,4.13,165500.0,3.3066,3.3304,3.2513,3.2671,165500.0
2008-10-16 10:30:00,4.13,4.13,4.05,4.08,253000.0,3.2671,3.2671,3.2038,3.2275,253000.0
2008-10-16 11:00:00,4.09,4.12,4.06,4.1,452000.0,3.2354,3.2592,3.2117,3.2434,452000.0
2008-10-16 11:30:00,4.09,4.17,4.09,4.15,769000.0,3.2354,3.2987,3.2354,3.2829,769000.0
2008-10-16 12:00:00,4.15,4.21,4.12,4.18,496000.0,3.2829,3.3304,3.2592,3.3066,496000.0
2008-10-16 12:30:00,4.18,4.2,4.1,4.13,403000.0,3.3066,3.3225,3.2434,3.2671,403000.0
2008-10-16 13:00:00,4.14,4.15,4.09,4.12,397000.0,3.275,3.2829,3.2354,3.2592,397000.0
2008-10-16 13:30:00,4.11,4.16,4.08,4.13,265000.0,3.2513,3.2908,3.2275,3.2671,265000.0
2008-10-16 14:00:00,4.15,4.15,4.09,4.09,301500.0,3.2829,3.2829,3.2354,3.2354,301500.0
2008-10-16 14:30:00,4.1,4.16,4.08,4.12,237500.0,3.2434,3.2908,3.2275,3.2592,237500.0
2008-10-16 15:00:00,4.13,4.21,4.12,4.14,427500.0,3.2671,3.3304,3.2592,3.275,427500.0
2008-10-16 15:30:00,4.15,4.23,4.12,4.21,955500.0,3.2829,3.3462,3.2592,3.3304,955500.0
2008-10-17 09:30:00,4.16,4.37,4.07,4.24,300000.0,3.2908,3.4569,3.2196,3.3541,300000.0
2008-10-17 10:00:00,4.24,4.28,4.2,4.23,371000.0,3.3541,3.3857,3.3225,3.3462,371000.0
2008-10-17 10:30:00,4.23,4.37,4.22,4.36,345000.0,3.3462,3.4569,3.3383,3.449,345000.0
2008-10-17 11:00:00,4.37,4.42,4.36,4.39,331000.0,3.4569,3.4965,3.449,3.4728,331000.0
2008-10-17 11:30:00,4.39,4.39,4.36,4.38,181500.0,3.4728,3.4728,3.449,3.4649,181500.0
2008-10-17 12:00:00,4.38,4.41,4.36,4.37,263500.0,3.4649,3.4886,3.449,3.4569,263500.0
2008-10-17 12:30:00,4.37,4.42,4.37,4.42,346500.0,3.4569,3.4965,3.4569,3.4965,346500.0
2008-10-17 13:00:00,4.42,4.47,4.41,4.44,269000.0,3.4965,3.536,3.4886,3.5123,269000.0
2008-10-17 13:30:00,4.44,4.45,4.37,4.37,478500.0,3.5123,3.5202,3.4569,3.4569,478500.0
2008-10-17 14:00:00,4.38,4.41,4.33,4.39,245000.0,3.4649,3.4886,3.4253,3.4728,245000.0
2008-10-17 14:30:00,4.4,4.44,4.36,4.43,340500.0,3.4807,3.5123,3.449,3.5044,340500.0
2008-10-17 15:00:00,4.43,4.45,4.33,4.39,555000.0,3.5044,3.5202,3.4253,3.4728,555000.0
2008-10-17 15:30:00,4.39,4.44,4.32,4.37,1054500.0,3.4728,3.5123,3.4174,3.4569,1054500.0
2008-10-20 09:30:00,4.38,4.47,4.38,4.45,234500.0,3.4649,3.536,3.4649,3.5202,234500.0
2008-10-20 10:00:00,4.45,4.57,4.45,4.5,676000.0,3.5202,3.6152,3.5202,3.5598,676000.0
2008-10-20 10:30:00,4.48,4.49,4.4,4.4,208000.0,3.544,3.5519,3.4807,3.4807,208000.0
2008-10-20 11:00:00,4.4,4.42,4.33,4.35,262000.0,3.4807,3.4965,3.4253,3.4411,262000.0
2008-10-20 11:30:00,4.35,4.54,4.35,4.53,620000.0,3.4411,3.5914,3.4411,3.5835,620000.0
2008-10-20 12:00:00,4.53,4.54,4.5,4.52,339000.0,3.5835,3.5914,3.5598,3.5756,339000.0
2008-10-20 12:30:00,4.51,4.53,4.47,4.48,476000.0,3.5677,3.5835,3.536,3.544,476000.0
2008-10-20 13:00:00,4.47,4.52,4.47,4.49,470000.0,3.536,3.5756,3.536,3.5519,470000.0
2008-10-20 13:30:00,4.5,4.51,4.44,4.46,509000.0,3.5598,3.5677,3.5123,3.5281,509000.0
2008-10-20 14:00:00,4.46,4.51,4.44,4.46,715000.0,3.5281,3.5677,3.5123,3.5281,715000.0
2008-10-20 14:30:00,4.47,4.48,4.44,4.47,336000.0,3.536,3.544,3.5123,3.536,336000.0
2008-10-20 15:00:00,4.47,4.49,4.44,4.46,408000.0,3.536,3.5519,3.5123,3.5281,408000.0
2008-10-20 15:30:00,4.46,4.55,4.45,4.54,524000.0,3.5281,3.5993,3.5202,3.5914,524000.0
2008-10-21 09:30:00,4.44,4.47,4.37,4.44,137500.0,3.5123,3.536,3.4569,3.5123,137500.0
2008-10-21 10:00:00,4.43,4.52,4.43,4.48,328000.0,3.5044,3.5756,3.5044,3.544,328000.0
2008-10-21 10:30:00,4.49,4.49,4.45,4.45,52000.0,3.5519,3.5519,3.5202,3.5202,52000.0
2008-10-21 11:00:00,4.45,4.46,4.43,4.45,71500.0,3.5202,3.5281,3.5044,3.5202,71500.0
2008-10-21 11:30:00,4.45,4.46,4.37,4.38,62000.0,3.5202,3.5281,3.4569,3.4649,62000.0
2008-10-21 12:00:00,4.38,4.44,4.37,4.44,128500.0,3.4649,3.5123,3.4569,3.5123,128500.0
2008-10-21 12:30:00,4.44,4.45,4.39,4.39,135000.0,3.5123,3.5202,3.4728,3.4728,135000.0
2008-10-21 13:00:00,4.39,4.43,4.38,4.39,745500.0,3.4728,3.5044,3.4649,3.4728,745500.0
2008-10-21 13:30:00,4.39,4.4,4.36,4.36,133500.0,3.4728,3.4807,3.449,3.449,133500.0
2008-10-21 14:00:00,4.36,4.45,4.35,4.44,106000.0,3.449,3.5202,3.4411,3.5123,106000.0
2008-10-21 14:30:00,4.45,4.48,4.41,4.45,312500.0,3.5202,3.544,3.4886,3.5202,312500.0
2008-10-21 15:00:00,4.46,4.48,4.39,4.4,71000.0,3.5281,3.544,3.4728,3.4807,71000.0
2008-10-21 15:30:00,4.39,4.4,4.34,4.34,302500.0,3.4728,3.4807,3.4332,3.4332,302500.0
2008-10-22 09:30:00,4.24,4.3,4.17,4.24,223500.0,3.3541,3.4016,3.2987,3.3541,223500.0
2008-10-22 10:00:00,4.24,4.3,4.21,4.29,475500.0,3.3541,3.4016,3.3304,3.3937,475500.0
2008-10-22 10:30:00,4.28,4.31,4.26,4.29,93000.0,3.3857,3.4095,3.3699,3.3937,93000.0
2008-10-22 11:00:00,4.29,4.38,4.28,4.33,286500.0,3.3937,3.4649,3.3857,3.4253,286500.0
2008-10-22 11:30:00,4.33,4.36,4.31,4.31,223500.0,3.4253,3.449,3.4095,3.4095,223500.0
2008-10-22 12:00:00,4.31,4.32,4.26,4.32,230000.0,3.4095,3.4174,3.3699,3.4174,230000.0
2008-10-22 12:30:00,4.32,4.37,4.31,4.35,238500.0,3.4174,3.4569,3.4095,3.4411,238500.0
2008-10-22 13:00:00,4.35,4.36,4.31,4.31,140500.0,3.4411,3.449,3.4095,3.4095,140500.0
2008-10-22 13:30:00,4.32,4.32,4.24,4.26,355000.0,3.4174,3.4174,3.3541,3.3699,355000.0
2008-10-22 14:00:00,4.26,4.28,4.24,4.27,99000.0,3.3699,3.3857,3.3541,3.3778,99000.0
2008-10-22 14:30:00,4.28,4.28,4.25,4.27,295500.0,3.3857,3.3857,3.362,3.3778,295500.0
2008-10-22 15:00:00,4.28,4.38,4.27,4.36,894000.0,3.3857,3.4649,3.3778,3.449,894000.0
2008-10-22 15:30:00,4.36,4.47,4.36,4.46,1871000.0,3.449,3.536,3.449,3.5281,1871000.0
2008-10-23 09:30:00,4.46,4.46,4.22,4.26,627000.0,3.5281,3.5281,3.3383,3.3699,627000.0
2008-10-23 10:00:00,4.24,4.31,4.24,4.28,320500.0,3.3541,3.4095,3.3541,3.3857,320500.0
2008-10-23 10:30:00,4.28,4.42,4.27,4.42,419500.0,3.3857,3.4965,3.3778,3.4965,419500.0
2008-10-23 11:00:00,4.42,4.42,4.34,4.35,131500.0,3.4965,3.4965,3.4332,3.4411,131500.0
2008-10-23 11:30:00,4.36,4.39,4.32,4.36,339000.0,3.449,3.4728,3.4174,3.449,339000.0
2008-10-23 12:00:00,4.37,4.37,4.28,4.32,476000.0,3.4569,3.4569,3.3857,3.4174,476000.0
2008-10-23 12:30:00,4.31,4.32,4.25,4.26,956500.0,3.4095,3.4174,3.362,3.3699,956500.0
2008-10-23 13:00:00,4.27,4.27,4.19,4.25,499000.0,3.3778,3.3778,3.3146,3.362,499000.0
2008-10-23 13:30:00,4.24,4.28,4.21,4.22,425000.0,3.3541,3.3857,3.3304,3.3383,425000.0
2008-10-23 14:00:00,4.22,4.22,4.1,4.12,504000.0,3.3383,3.3383,3.2434,3.2592,504000.0
2008-10-23 14:30:00,4.12,4.18,4.12,4.17,413000.0,3.2592,3.3066,3.2592,3.2987,413000.0
2008-10-23 15:00:00,4.17,4.31,4.15,4.24,527500.0,3.2987,3.4095,3.2829,3.3541,527500.0
2008-10-23 15:30:00,4.25,4.34,4.22,4.29,571000.0,3.362,3.4332,3.3383,3.3937,571000.0
2008-10-24 09:30:00,4.04,4.09,3.88,4.0,2393000.0,3.1959,3.2354,3.0693,3.1642,2393000.0
2008-10-24 10:00:00,4.01,4.11,3.93,3.97,2004000.0,3.1722,3.2513,3.1089,3.1405,2004000.0
2008-10-24 10:30:00,3.97,4.01,3.91,3.99,687500.0,3.1405,3.1722,3.0931,3.1563,687500.0
2008-10-24 11:00:00,4.0,4.1,3.95,4.08,585500.0,3.1642,3.2434,3.1247,3.2275,585500.0
2008-10-24 11:30:00,4.08,4.1,4.01,4.01,471000.0,3.2275,3.2434,3.1722,3.1722,471000.0
2008-10-24 12:00:00,4.02,4.04,3.9,3.91,882000.0,3.1801,3.1959,3.0851,3.0931,882000.0
2008-10-24 12:30:00,3.91,3.97,3.89,3.9,696000.0,3.0931,3.1405,3.0772,3.0851,696000.0
2008-10-24 13:00:00,3.9,3.96,3.89,3.94,774500.0,3.0851,3.1326,3.0772,3.1168,774500.0
2008-10-24 13:30:00,3.94,3.94,3.87,3.88,1383000.0,3.1168,3.1168,3.0614,3.0693,1383000.0
2008-10-24 14:00:00,3.88,3.89,3.81,3.85,740500.0,3.0693,3.0772,3.0139,3.0456,740500.0
2008-10-24 14:30:00,3.84,3.87,3.78,3.8,880000.0,3.0377,3.0614,2.9902,3.006,880000.0
2008-10-24 15:00:00,3.8,3.86,3.76,3.81,964000.0,3.006,3.0535,2.9744,3.0139,964000.0
2008-10-24 15:30:00,3.81,3.88,3.79,3.81,2091000.0,3.0139,3.0693,2.9981,3.0139,2091000.0
2008-10-27 09:30:00,3.79,3.9,3.78,3.88,495000.0,2.9981,3.0851,2.9902,3.0693,495000.0
2008-10-27 10:00:00,3.89,3.89,3.73,3.75,496000.0,3.0772,3.0772,2.9507,2.9665,496000.0
2008-10-27 10:30:00,3.75,3.79,3.7,3.76,310500.0,2.9665,2.9981,2.9269,2.9744,310500.0
2008-10-27 11:00:00,3.76,3.77,3.66,3.67,424000.0,2.9744,2.9823,2.8953,2.9032,424000.0
2008-10-27 11:30:00,3.67,3.67,3.62,3.64,583500.0,2.9032,2.9032,2.8636,2.8795,583500.0
2008-10-27 12:00:00,3.65,3.66,3.62,3.62,343500.0,2.8874,2.8953,2.8636,2.8636,343500.0
2008-10-27 12:30:00,3.62,3.67,3.61,3.67,380000.0,2.8636,2.9032,2.8557,2.9032,380000.0
2008-10-27 13:00:00,3.67,3.7,3.66,3.7,269000.0,2.9032,2.9269,2.8953,2.9269,269000.0
2008-10-27 13:30:00,3.7,3.71,3.69,3.7,306000.0,2.9269,2.9348,2.919,2.9269,306000.0
2008-10-27 14:00:00,3.7,3.7,3.62,3.62,376000.0,2.9269,2.9269,2.8636,2.8636,376000.0
2008-10-27 14:30:00,3.62,3.66,3.6,3.6,450000.0,2.8636,2.8953,2.8478,2.8478,450000.0
2008-10-27 15:00:00,3.6,3.68,3.6,3.62,488000.0,2.8478,2.9111,2.8478,2.8636,488000.0
2008-10-27 15:30:00,3.63,3.64,3.53,3.53,1212500.0,2.8716,2.8795,2.7924,2.7924,1212500.0
2008-10-28 09:30:00,3.7,3.78,3.68,3.76,618500.0,2.9269,2.9902,2.9111,2.9744,618500.0
2008-10-28 10:00:00,3.76,3.76,3.68,3.7,699000.0,2.9744,2.9744,2.9111,2.9269,699000.0
2008-10-28 10:30:00,3.7,3.7,3.56,3.57,747000.0,2.9269,2.9269,2.8162,2.8241,747000.0
2008-10-28 11:00:00,3.57,3.67,3.57,3.65,475000.0,2.8241,2.9032,2.8241,2.8874,475000.0
2008-10-28 11:30:00,3.65,3.66,3.63,3.65,300500.0,2.8874,2.8953,2.8716,2.8874,300500.0
2008-10-28 12:00:00,3.65,3.7,3.64,3.66,489000.0,2.8874,2.9269,2.8795,2.8953,489000.0
2008-10-28 12:30:00,3.66,3.69,3.63,3.67,422000.0,2.8953,2.919,2.8716,2.9032,422000.0
2008-10-28 13:00:00,3.68,3.71,3.65,3.7,239500.0,2.9111,2.9348,2.8874,2.9269,239500.0
2008-10-28 13:30:00,3.7,3.71,3.68,3.7,234000.0,2.9269,2.9348,2.9111,2.9269,234000.0
2008-10-28 14:00:00,3.7,3.76,3.69,3.76,244500.0,2.9269,2.9744,2.919,2.9744,244500.0
2008-10-28 14:30:00,3.76,3.84,3.74,3.83,464000.0,2.9744,3.0377,2.9586,3.0298,464000.0
2008-10-28 15:00:00,3.83,3.92,3.81,3.92,684500.0,3.0298,3.101,3.0139,3.101,684500.0
2008-10-28 15:30:00,3.92,3.96,3.84,3.94,1193000.0,3.101,3.1326,3.0377,3.1168,1193000.0
2008-10-29 09:30:00,3.93,3.93,3.83,3.9,483500.0,3.1089,3.1089,3.0298,3.0851,483500.0
2008-10-29 10:00:00,3.9,4.03,3.89,4.02,589500.0,3.0851,3.188,3.0772,3.1801,589500.0
2008-10-29 10:30:00,4.01,4.06,4.01,4.05,699500.0,3.1722,3.2117,3.1722,3.2038,699500.0
2008-10-29 11:00:00,4.06,4.08,4.03,4.03,724500.0,3.2117,3.2275,3.188,3.188,724500.0
2008-10-29 11:30:00,4.03,4.06,4.0,4.05,221000.0,3.188,3.2117,3.1642,3.2038,221000.0
2008-10-29 12:00:00,4.04,4.1,4.03,4.1,174000.0,3.1959,3.2434,3.188,3.2434,174000.0
2008-10-29 12:30:00,4.1,4.16,4.1,4.1,343000.0,3.2434,3.2908,3.2434,3.2434,343000.0
2008-10-29 13:00:00,4.11,4.14,4.1,4.14,223500.0,3.2513,3.275,3.2434,3.275,223500.0
2008-10-29 13:30:00,4.14,4.18,4.14,4.16,183500.0,3.275,3.3066,3.275,3.2908,183500.0
2008-10-29 14:00:00,4.15,4.16,4.06,4.08,451500.0,3.2829,3.2908,3.2117,3.2275,451500.0
2008-10-29 14:30:00,4.07,4.16,4.03,4.16,485500.0,3.2196,3.2908,3.188,3.2908,485500.0
2008-10-29 15:00:00,4.16,4.27,4.16,4.22,648000.0,3.2908,3.3778,3.2908,3.3383,648000.0
2008-10-29 15:30:00,4.22,4.23,4.07,4.1,1181500.0,3.3383,3.3462,3.2196,3.2434,1181500.0
2008-10-30 09:30:00,4.26,4.38,4.24,4.29,445500.0,3.3699,3.4649,3.3541,3.3937,445500.0
2008-10-30 10:00:00,4.29,4.32,4.23,4.23,292500.0,3.3937,3.4174,3.3462,3.3462,292500.0
2008-10-30 10:30:00,4.23,4.26,4.19,4.22,537500.0,3.3462,3.3699,3.3146,3.3383,537500.0
2008-10-30 11:00:00,4.22,4.25,4.2,4.25,319000.0,3.3383,3.362,3.3225,3.362,319000.0
2008-10-30 11:30:00,4.24,4.27,4.21,4.22,358000.0,3.3541,3.3778,3.3304,3.3383,358000.0
2008-10-30 12:00:00,4.22,4.26,4.2,4.24,329500.0,3.3383,3.3699,3.3225,3.3541,329500.0
2008-10-30 12:30:00,4.24,4.29,4.24,4.28,287000.0,3.3541,3.3937,3.3541,3.3857,287000.0
2008-10-30 13:00:00,4.28,4.32,4.26,4.3,631500.0,3.3857,3.4174,3.3699,3.4016,631500.0
2008-10-30 13:30:00,4.3,4.35,4.3,4.34,586500.0,3.4016,3.4411,3.4016,3.4332,586500.0
2008-10-30 14:00:00,4.33,4.39,4.33,4.39,495000.0,3.4253,3.4728,3.4253,3.4728,495000.0
2008-10-30 14:30:00,4.39,4.44,4.37,4.43,825000.0,3.4728,3.5123,3.4569,3.5044,825000.0
2008-10-30 15:00:00,4.43,4.45,4.35,4.37,976000.0,3.5044,3.5202,3.4411,3.4569,976000.0
2008-10-30 15:30:00,4.37,4.48,4.35,4.42,1208500.0,3.4569,3.544,3.4411,3.4965,1208500.0
2008-10-31 09:30:00,4.42,4.42,4.3,4.36,181000.0,3.4965,3.4965,3.4016,3.449,181000.0
2008-10-31 10:00:00,4.36,4.41,4.36,4.41,286500.0,3.449,3.4886,3.449,3.4886,286500.0
2008-10-31 10:30:00,4.41,4.44,4.39,4.42,244500.0,3.4886,3.5123,3.4728,3.4965,244500.0
2008-10-31 11:00:00,4.43,4.5,4.43,4.5,442000.0,3.5044,3.5598,3.5044,3.5598,442000.0
2008-10-31 11:30:00,4.51,4.54,4.42,4.42,755000.0,3.5677,3.5914,3.4965,3.4965,755000.0
2008-10-31 12:00:00,4.43,4.48,4.41,4.47,373500.0,3.5044,3.544,3.4886,3.536,373500.0
2008-10-31 12:30:00,4.47,4.51,4.45,4.48,406000.0,3.536,3.5677,3.5202,3.544,406000.0
2008-10-31 13:00:00,4.48,4.56,4.48,4.54,438000.0,3.544,3.6072,3.544,3.5914,438000.0
2008-10-31 13:30:00,4.54,4.57,4.54,4.57,256000.0,3.5914,3.6152,3.5914,3.6152,256000.0
2008-10-31 14:00:00,4.57,4.6,4.55,4.57,725500.0,3.6152,3.6389,3.5993,3.6152,725500.0
2008-10-31 14:30:00,4.57,4.6,4.54,4.57,318000.0,3.6152,3.6389,3.5914,3.6152,318000.0
2008-10-31 15:00:00,4.56,4.61,4.49,4.49,278000.0,3.6072,3.6468,3.5519,3.5519,278000.0
2008-10-31 15:30:00,4.49,4.53,4.46,4.51,593500.0,3.5519,3.5835,3.5281,3.5677,593500.0
2008-11-03 09:30:00,4.47,4.7,4.47,4.66,440500.0,3.536,3.718,3.536,3.6863,440500.0
2008-11-03 10:00:00,4.66,4.68,4.6,4.6,627500.0,3.6863,3.7022,3.6389,3.6389,627500.0
2008-11-03 10:30:00,4.6,4.64,4.6,4.64,158500.0,3.6389,3.6705,3.6389,3.6705,158500.0
2008-11-03 11:00:00,4.64,4.65,4.57,4.58,219000.0,3.6705,3.6784,3.6152,3.6231,219000.0
2008-11-03 11:30:00,4.58,4.64,4.58,4.63,147000.0,3.6231,3.6705,3.6231,3.6626,147000.0
2008-11-03 12:00:00,4.63,4.63,4.59,4.6,137000.0,3.6626,3.6626,3.631,3.6389,137000.0
2008-11-03 12:30:00,4.6,4.61,4.59,4.59,198500.0,3.6389,3.6468,3.631,3.631,198500.0
2008-11-03 13:00:00,4.59,4.61,4.57,4.57,162000.0,3.631,3.6468,3.6152,3.6152,162000.0
2008-11-03 13:30:00,4.57,4.57,4.53,4.53,79500.0,3.6152,3.6152,3.5835,3.5835,79500.0
2008-11-03 14:00:00,4.54,4.55,4.52,4.52,102000.0,3.5914,3.5993,3.5756,3.5756,102000.0
2008-11-03 14:30:00,4.53,4.54,4.52,4.52,261500.0,3.5835,3.5914,3.5756,3.5756,261500.0
2008-11-03 15:00:00,4.52,4.58,4.48,4.56,267000.0,3.5756,3.6231,3.544,3.6072,267000.0
2008-11-03 15:30:00,4.56,4.57,4.51,4.54,542500.0,3.6072,3.6152,3.5677,3.5914,542500.0
2008-11-04 09:30:00,4.6,4.62,4.52,4.58,188000.0,3.6389,3.6547,3.5756,3.6231,188000.0
2008-11-04 10:00:00,4.58,4.64,4.56,4.61,257500.0,3.6231,3.6705,3.6072,3.6468,257500.0
2008-11-04 10:30:00,4.61,4.65,4.59,4.6,248000.0,3.6468,3.6784,3.631,3.6389,248000.0
2008-11-04 11:00:00,4.6,4.64,4.58,4.6,192000.0,3.6389,3.6705,3.6231,3.6389,192000.0
2008-11-04 11:30:00,4.61,4.64,4.6,4.64,83000.0,3.6468,3.6705,3.6389,3.6705,83000.0
2008-11-04 12:00:00,4.63,4.63,4.6,4.6,119000.0,3.6626,3.6626,3.6389,3.6389,119000.0
2008-11-04 12:30:00,4.6,4.61,4.59,4.61,79000.0,3.6389,3.6468,3.631,3.6468,79000.0
2008-11-04 13:00:00,4.6,4.61,4.59,4.6,119000.0,3.6389,3.6468,3.631,3.6389,119000.0
2008-11-04 13:30:00,4.6,4.61,4.6,4.6,121000.0,3.6389,3.6468,3.6389,3.6389,121000.0
2008-11-04 14:00:00,4.6,4.61,4.55,4.57,158500.0,3.6389,3.6468,3.5993,3.6152,158500.0
2008-11-04 14:30:00,4.57,4.58,4.55,4.56,115000.0,3.6152,3.6231,3.5993,3.6072,115000.0
2008-11-04 15:00:00,4.56,4.56,4.53,4.55,572000.0,3.6072,3.6072,3.5835,3.5993,572000.0
2008-11-04 15:30:00,4.55,4.59,4.55,4.59,380500.0,3.5993,3.631,3.5993,3.631,380500.0
2008-11-05 09:30:00,4.56,4.57,4.45,4.46,222500.0,3.6072,3.6152,3.5202,3.5281,222500.0
2008-11-05 10:00:00,4.46,4.51,4.44,4.48,301500.0,3.5281,3.5677,3.5123,3.544,301500.0
2008-11-05 10:30:00,4.48,4.52,4.47,4.47,361500.0,3.544,3.5756,3.536,3.536,361500.0
2008-11-05 11:00:00,4.47,4.54,4.47,4.51,332000.0,3.536,3.5914,3.536,3.5677,332000.0
2008-11-05 11:30:00,4.51,4.54,4.45,4.48,248500.0,3.5677,3.5914,3.5202,3.544,248500.0
2008-11-05 12:00:00,4.47,4.49,4.43,4.43,536000.0,3.536,3.5519,3.5044,3.5044,536000.0
2008-11-05 12:30:00,4.43,4.49,4.42,4.48,237000.0,3.5044,3.5519,3.4965,3.544,237000.0
2008-11-05 13:00:00,4.49,4.53,4.47,4.49,323000.0,3.5519,3.5835,3.536,3.5519,323000.0
2008-11-05 13:30:00,4.49,4.54,4.48,4.5,239500.0,3.5519,3.5914,3.544,3.5598,239500.0
2008-11-05 14:00:00,4.5,4.51,4.46,4.47,110500.0,3.5598,3.5677,3.5281,3.536,110500.0
2008-11-05 14:30:00,4.47,4.51,4.47,4.47,123000.0,3.536,3.5677,3.536,3.536,123000.0
2008-11-05 15:00:00,4.47,4.49,4.42,4.43,167500.0,3.536,3.5519,3.4965,3.5044,167500.0
2008-11-05 15:30:00,4.43,4.46,4.4,4.41,582000.0,3.5044,3.5281,3.4807,3.4886,582000.0
2008-11-06 09:30:00,4.36,4.44,4.33,4.33,208500.0,3.449,3.5123,3.4253,3.4253,208500.0
2008-11-06 10:00:00,4.33,4.33,4.27,4.27,94000.0,3.4253,3.4253,3.3778,3.3778,94000.0
2008-11-06 10:30:00,4.27,4.27,4.2,4.21,192500.0,3.3778,3.3778,3.3225,3.3304,192500.0
2008-11-06 11:00:00,4.22,4.26,4.21,4.25,108000.0,3.3383,3.3699,3.3304,3.362,108000.0
2008-11-06 11:30:00,4.25,4.29,4.24,4.27,143500.0,3.362,3.3937,3.3541,3.3778,143500.0
2008-11-06 12:00:00,4.26,4.3,4.25,4.25,233000.0,3.3699,3.4016,3.362,3.362,233000.0
2008-11-06 12:30:00,4.25,4.28,4.25,4.26,85500.0,3.362,3.3857,3.362,3.3699,85500.0
2008-11-06 13:00:00,4.27,4.31,4.26,4.29,134500.0,3.3778,3.4095,3.3699,3.3937,134500.0
2008-11-06 13:30:00,4.3,4.3,4.25,4.25,249500.0,3.4016,3.4016,3.362,3.362,249500.0
2008-11-06 14:00:00,4.26,4.28,4.23,4.23,161000.0,3.3699,3.3857,3.3462,3.3462,161000.0
2008-11-06 14:30:00,4.23,4.28,4.23,4.26,101000.0,3.3462,3.3857,3.3462,3.3699,101000.0
2008-11-06 15:00:00,4.27,4.27,4.21,4.22,131000.0,3.3778,3.3778,3.3304,3.3383,131000.0
2008-11-06 15:30:00,4.22,4.3,4.2,4.27,929500.0,3.3383,3.4016,3.3225,3.3778,929500.0
2008-11-07 09:30:00,4.21,4.38,4.21,4.37,305000.0,3.3304,3.4649,3.3304,3.4569,305000.0
2008-11-07 10:00:00,4.37,4.39,4.34,4.35,118000.0,3.4569,3.4728,3.4332,3.4411,118000.0
2008-11-07 10:30:00,4.35,4.4,4.35,4.37,187000.0,3.4411,3.4807,3.4411,3.4569,187000.0
2008-11-07 11:00:00,4.37,4.38,4.35,4.35,221500.0,3.4569,3.4649,3.4411,3.4411,221500.0
2008-11-07 11:30:00,4.35,4.35,4.29,4.34,197000.0,3.4411,3.4411,3.3937,3.4332,197000.0
2008-11-07 12:00:00,4.33,4.38,4.33,4.38,123500.0,3.4253,3.4649,3.4253,3.4649,123500.0
2008-11-07 12:30:00,4.37,4.38,4.33,4.38,85000.0,3.4569,3.4649,3.4253,3.4649,85000.0
2008-11-07 13:00:00,4.38,4.4,4.36,4.38,188000.0,3.4649,3.4807,3.449,3.4649,188000.0
2008-11-07 13:30:00,4.38,4.4,4.38,4.4,59500.0,3.4649,3.4807,3.4649,3.4807,59500.0
2008-11-07 14:00:00,4.4,4.41,4.35,4.36,148000.0,3.4807,3.4886,3.4411,3.449,148000.0
2008-11-07 14:30:00,4.36,4.38,4.31,4.32,450000.0,3.449,3.4649,3.4095,3.4174,450000.0
2008-11-07 15:00:00,4.31,4.36,4.31,4.33,148500.0,3.4095,3.449,3.4095,3.4253,148500.0
2008-11-07 15:30:00,4.33,4.37,4.31,4.36,458000.0,3.4253,3.4569,3.4095,3.449,458000.0
2008-11-10 09:30:00,4.45,4.5,4.36,4.38,418000.0,3.5202,3.5598,3.449,3.4649,418000.0
2008-11-10 10:00:00,4.38,4.38,4.34,4.38,171000.0,3.4649,3.4649,3.4332,3.4649,171000.0
2008-11-10 10:30:00,4.37,4.39,4.35,4.35,100000.0,3.4569,3.4728,3.4411,3.4411,100000.0
2008-11-10 11:00:00,4.35,4.39,4.35,4.37,176500.0,3.4411,3.4728,3.4411,3.4569,176500.0
2008-11-10 11:30:00,4.37,4.39,4.34,4.34,150000.0,3.4569,3.4728,3.4332,3.4332,150000.0
2008-11-10 12:00:00,4.34,4.4,4.34,4.37,133000.0,3.4332,3.4807,3.4332,3.4569,133000.0
2008-11-10 12:30:00,4.36,4.38,4.34,4.36,150500.0,3.449,3.4649,3.4332,3.449,150500.0
2008-11-10 13:00:00,4.37,4.4,4.36,4.38,229500.0,3.4569,3.4807,3.449,3.4649,229500.0
2008-11-10 13:30:00,4.38,4.39,4.36,4.38,189500.0,3.4649,3.4728,3.449,3.4649,189500.0
2008-11-10 14:00:00,4.39,4.39,4.33,4.33,212500.0,3.4728,3.4728,3.4253,3.4253,212500.0
2008-11-10 14:30:00,4.34,4.34,4.32,4.33,156500.0,3.4332,3.4332,3.4174,3.4253,156500.0
2008-11-10 15:00:00,4.33,4.36,4.3,4.33,235000.0,3.4253,3.449,3.4016,3.4253,235000.0
2008-11-10 15:30:00,4.33,4.37,4.3,4.36,534500.0,3.4253,3.4569,3.4016,3.449,534500.0
2008-11-11 09:30:00,4.4,4.45,4.25,4.27,492500.0,3.4807,3.5202,3.362,3.3778,492500.0
2008-11-11 10:00:00,4.27,4.28,4.19,4.2,496500.0,3.3778,3.3857,3.3146,3.3225,496500.0
2008-11-11 10:30:00,4.2,4.22,4.19,4.2,282500.0,3.3225,3.3383,3.3146,3.3225,282500.0
2008-11-11 11:00:00,4.2,4.22,4.19,4.19,191500.0,3.3225,3.3383,3.3146,3.3146,191500.0
2008-11-11 11:30:00,4.2,4.22,4.19,4.2,127000.0,3.3225,3.3383,3.3146,3.3225,127000.0
2008-11-11 12:00:00,4.2,4.23,4.18,4.18,424500.0,3.3225,3.3462,3.3066,3.3066,424500.0
2008-11-11 12:30:00,4.19,4.22,4.18,4.21,179000.0,3.3146,3.3383,3.3066,3.3304,179000.0
2008-11-11 13:00:00,4.21,4.24,4.19,4.21,245500.0,3.3304,3.3541,3.3146,3.3304,245500.0
2008-11-11 13:30:00,4.21,4.24,4.19,4.2,465500.0,3.3304,3.3541,3.3146,3.3225,465500.0
2008-11-11 14:00:00,4.2,4.22,4.18,4.21,680500.0,3.3225,3.3383,3.3066,3.3304,680500.0
2008-11-11 14:30:00,4.21,4.24,4.18,4.2,546000.0,3.3304,3.3541,3.3066,3.3225,546000.0
2008-11-11 15:00:00,4.19,4.25,4.19,4.2,783000.0,3.3146,3.362,3.3146,3.3225,783000.0
2008-11-11 15:30:00,4.2,4.23,4.15,4.19,1564000.0,3.3225,3.3462,3.2829,3.3146,1564000.0
2008-11-12 09:30:00,4.19,4.3,4.07,4.13,339000.0,3.3146,3.4016,3.2196,3.2671,339000.0
2008-11-12 10:00:00,4.12,4.12,4.05,4.05,140500.0,3.2592,3.2592,3.2038,3.2038,140500.0
2008-11-12 10:30:00,4.05,4.07,4.03,4.07,214000.0,3.2038,3.2196,3.188,3.2196,214000.0
2008-11-12 11:00:00,4.07,4.07,4.04,4.05,112000.0,3.2196,3.2196,3.1959,3.2038,112000.0
2008-11-12 11:30:00,4.06,4.06,3.99,4.02,266000.0,3.2117,3.2117,3.1563,3.1801,266000.0
2008-11-12 12:00:00,4.02,4.04,3.99,4.04,190000.0,3.1801,3.1959,3.1563,3.1959,190000.0
2008-11-12 12:30:00,4.04,4.04,3.99,4.0,114000.0,3.1959,3.1959,3.1563,3.1642,114000.0
2008-11-12 13:00:00,4.01,4.02,4.0,4.02,94000.0,3.1722,3.1801,3.1642,3.1801,94000.0
2008-11-12 13:30:00,4.02,4.04,4.01,4.04,176500.0,3.1801,3.1959,3.1722,3.1959,176500.0
2008-11-12 14:00:00,4.04,4.04,3.98,4.0,206500.0,3.1959,3.1959,3.1484,3.1642,206500.0
2008-11-12 14:30:00,4.0,4.0,3.93,3.94,605000.0,3.1642,3.1642,3.1089,3.1168,605000.0
2008-11-12 15:00:00,3.94,3.95,3.91,3.94,546000.0,3.1168,3.1247,3.0931,3.1168,546000.0
2008-11-12 15:30:00,3.94,3.99,3.92,3.94,984500.0,3.1168,3.1563,3.101,3.1168,984500.0
2008-11-13 09:30:00,3.92,3.99,3.75,3.78,932500.0,3.101,3.1563,2.9665,2.9902,932500.0
2008-11-13 10:00:00,3.8,3.95,3.74,3.94,421000.0,3.006,3.1247,2.9586,3.1168,421000.0
2008-11-13 10:30:00,3.95,3.97,3.9,3.95,241000.0,3.1247,3.1405,3.0851,3.1247,241000.0
2008-11-13 11:00:00,3.95,3.96,3.88,3.94,250000.0,3.1247,3.1326,3.0693,3.1168,250000.0
2008-11-13 11:30:00,3.95,3.96,3.91,3.94,369500.0,3.1247,3.1326,3.0931,3.1168,369500.0
2008-11-13 12:00:00,3.95,3.96,3.88,3.9,166500.0,3.1247,3.1326,3.0693,3.0851,166500.0
2008-11-13 12:30:00,3.9,3.92,3.83,3.83,584500.0,3.0851,3.101,3.0298,3.0298,584500.0
2008-11-13 13:00:00,3.82,3.94,3.81,3.93,553000.0,3.0219,3.1168,3.0139,3.1089,553000.0
2008-11-13 13:30:00,3.93,4.03,3.93,3.95,333000.0,3.1089,3.188,3.1089,3.1247,333000.0
2008-11-13 14:00:00,3.95,4.03,3.92,4.03,519500.0,3.1247,3.188,3.101,3.188,519500.0
2008-11-13 14:30:00,4.03,4.17,4.02,4.1,806000.0,3.188,3.2987,3.1801,3.2434,806000.0
2008-11-13 15:00:00,4.11,4.11,3.99,4.07,906000.0,3.2513,3.2513,3.1563,3.2196,906000.0
2008-11-13 15:30:00,4.08,4.08,3.98,3.99,1902500.0,3.2275,3.2275,3.1484,3.1563,1902500.0
2008-11-14 09:30:00,4.06,4.1,3.93,4.08,534000.0,3.2117,3.2434,3.1089,3.2275,534000.0
2008-11-14 10:00:00,4.08,4.1,4.0,4.04,262500.0,3.2275,3.2434,3.1642,3.1959,262500.0
2008-11-14 10:30:00,4.04,4.07,4.01,4.02,247000.0,3.1959,3.2196,3.1722,3.1801,247000.0
2008-11-14 11:00:00,4.01,4.04,3.98,4.01,190500.0,3.1722,3.1959,3.1484,3.1722,190500.0
2008-11-14 11:30:00,4.02,4.02,3.96,3.96,209000.0,3.1801,3.1801,3.1326,3.1326,209000.0
2008-11-14 12:00:00,3.96,3.98,3.9,3.9,536500.0,3.1326,3.1484,3.0851,3.0851,536500.0
2008-11-14 12:30:00,3.9,3.92,3.85,3.88,656500.0,3.0851,3.101,3.0456,3.0693,656500.0
2008-11-14 13:00:00,3.88,3.92,3.85,3.92,380500.0,3.0693,3.101,3.0456,3.101,380500.0
2008-11-14 13:30:00,3.92,3.98,3.92,3.96,481000.0,3.101,3.1484,3.101,3.1326,481000.0
2008-11-14 14:00:00,3.95,3.97,3.91,3.93,656000.0,3.1247,3.1405,3.0931,3.1089,656000.0
2008-11-14 14:30:00,3.93,3.98,3.91,3.98,796500.0,3.1089,3.1484,3.0931,3.1484,796500.0
2008-11-14 15:00:00,3.98,4.05,3.96,3.98,772000.0,3.1484,3.2038,3.1326,3.1484,772000.0
2008-11-14 15:30:00,3.97,4.0,3.92,3.93,889500.0,3.1405,3.1642,3.101,3.1089,889500.0
2008-11-17 09:30:00,3.9,3.96,3.81,3.82,468000.0,3.0851,3.1326,3.0139,3.0219,468000.0
2008-11-17 10:00:00,3.83,3.84,3.78,3.8,277000.0,3.0298,3.0377,2.9902,3.006,277000.0
2008-11-17 10:30:00,3.79,3.8,3.73,3.74,208000.0,2.9981,3.006,2.9507,2.9586,208000.0
2008-11-17 11:00:00,3.74,3.77,3.73,3.77,196000.0,2.9586,2.9823,2.9507,2.9823,196000.0
2008-11-17 11:30:00,3.76,3.82,3.76,3.81,96000.0,2.9744,3.0219,2.9744,3.0139,96000.0
2008-11-17 12:00:00,3.81,3.84,3.8,3.8,136500.0,3.0139,3.0377,3.006,3.006,136500.0
2008-11-17 12:30:00,3.8,3.81,3.78,3.8,159500.0,3.006,3.0139,2.9902,3.006,159500.0
2008-11-17 13:00:00,3.8,3.8,3.74,3.79,501000.0,3.006,3.006,2.9586,2.9981,501000.0
2008-11-17 13:30:00,3.79,3.8,3.76,3.79,139000.0,2.9981,3.006,2.9744,2.9981,139000.0
2008-11-17 14:00:00,3.8,3.82,3.76,3.79,230000.0,3.006,3.0219,2.9744,2.9981,230000.0
2008-11-17 14:30:00,3.79,3.82,3.77,3.78,221000.0,2.9981,3.0219,2.9823,2.9902,221000.0
2008-11-17 15:00:00,3.77,3.82,3.76,3.82,283000.0,2.9823,3.0219,2.9744,3.0219,283000.0
2008-11-17 15:30:00,3.82,3.84,3.78,3.79,980000.0,3.0219,3.0377,2.9902,2.9981,980000.0
2008-11-18 09:30:00,3.8,3.81,3.68,3.72,769000.0,3.006,3.0139,2.9111,2.9428,769000.0
2008-11-18 10:00:00,3.72,3.72,3.67,3.71,404500.0,2.9428,2.9428,2.9032,2.9348,404500.0
2008-11-18 10:30:00,3.71,3.72,3.67,3.68,208000.0,2.9348,2.9428,2.9032,2.9111,208000.0
2008-11-18 11:00:00,3.68,3.68,3.63,3.63,216000.0,2.9111,2.9111,2.8716,2.8716,216000.0
2008-11-18 11:30:00,3.63,3.67,3.63,3.67,269500.0,2.8716,2.9032,2.8716,2.9032,269500.0
2008-11-18 12:00:00,3.67,3.67,3.64,3.65,275500.0,2.9032,2.9032,2.8795,2.8874,275500.0
2008-11-18 12:30:00,3.65,3.68,3.62,3.62,228500.0,2.8874,2.9111,2.8636,2.8636,228500.0
2008-11-18 13:00:00,3.62,3.62,3.59,3.6,216500.0,2.8636,2.8636,2.8399,2.8478,216500.0
2008-11-18 13:30:00,3.6,3.62,3.56,3.59,242000.0,2.8478,2.8636,2.8162,2.8399,242000.0
2008-11-18 14:00:00,3.6,3.61,3.58,3.6,267000.0,2.8478,2.8557,2.832,2.8478,267000.0
2008-11-18 14:30:00,3.6,3.6,3.52,3.54,354500.0,2.8478,2.8478,2.7845,2.8004,354500.0
2008-11-18 15:00:00,3.54,3.64,3.54,3.63,739000.0,2.8004,2.8795,2.8004,2.8716,739000.0
2008-11-18 15:30:00,3.63,3.66,3.6,3.64,1123000.0,2.8716,2.8953,2.8478,2.8795,1123000.0
2008-11-19 09:30:00,3.62,3.64,3.52,3.58,666000.0,2.8636,2.8795,2.7845,2.832,666000.0
2008-11-19 10:00:00,3.58,3.59,3.5,3.52,403500.0,2.832,2.8399,2.7687,2.7845,403500.0
2008-11-19 10:30:00,3.51,3.52,3.44,3.45,645000.0,2.7766,2.7845,2.7213,2.7292,645000.0
2008-11-19 11:00:00,3.45,3.47,3.45,3.47,397500.0,2.7292,2.745,2.7292,2.745,397500.0
2008-11-19 11:30:00,3.47,3.47,3.4,3.41,356500.0,2.745,2.745,2.6896,2.6975,356500.0
2008-11-19 12:00:00,3.41,3.48,3.35,3.35,613500.0,2.6975,2.7529,2.6501,2.6501,613500.0
2008-11-19 12:30:00,3.35,3.37,3.33,3.36,348000.0,2.6501,2.6659,2.6342,2.658,348000.0
2008-11-19 13:00:00,3.36,3.36,3.33,3.33,344500.0,2.658,2.658,2.6342,2.6342,344500.0
2008-11-19 13:30:00,3.33,3.37,3.32,3.36,321000.0,2.6342,2.6659,2.6263,2.658,321000.0
2008-11-19 14:00:00,3.36,3.36,3.31,3.31,482000.0,2.658,2.658,2.6184,2.6184,482000.0
2008-11-19 14:30:00,3.32,3.38,3.28,3.33,640500.0,2.6263,2.6738,2.5947,2.6342,640500.0
2008-11-19 15:00:00,3.32,3.32,3.21,3.21,1048500.0,2.6263,2.6263,2.5393,2.5393,1048500.0
2008-11-19 15:30:00,3.21,3.23,3.06,3.14,3105500.0,2.5393,2.5551,2.4207,2.4839,3105500.0
2008-11-20 09:30:00,3.05,3.09,3.02,3.02,563000.0,2.4127,2.4444,2.389,2.389,563000.0
2008-11-20 10:00:00,3.03,3.08,3.0,3.07,520500.0,2.3969,2.4365,2.3732,2.4286,520500.0
2008-11-20 10:30:00,3.08,3.29,3.08,3.27,834000.0,2.4365,2.6026,2.4365,2.5868,834000.0
2008-11-20 11:00:00,3.27,3.32,3.21,3.24,445000.0,2.5868,2.6263,2.5393,2.563,445000.0
2008-11-20 11:30:00,3.24,3.26,3.2,3.2,217000.0,2.563,2.5789,2.5314,2.5314,217000.0
2008-11-20 12:00:00,3.2,3.24,3.19,3.24,217000.0,2.5314,2.563,2.5235,2.563,217000.0
2008-11-20 12:30:00,3.25,3.25,3.2,3.23,265500.0,2.571,2.571,2.5314,2.5551,265500.0
2008-11-20 13:00:00,3.24,3.3,3.2,3.27,415000.0,2.563,2.6105,2.5314,2.5868,415000.0
2008-11-20 13:30:00,3.27,3.3,3.25,3.29,192500.0,2.5868,2.6105,2.571,2.6026,192500.0
2008-11-20 14:00:00,3.29,3.29,3.25,3.25,227000.0,2.6026,2.6026,2.571,2.571,227000.0
2008-11-20 14:30:00,3.25,3.28,3.22,3.24,217000.0,2.571,2.5947,2.5472,2.563,217000.0
2008-11-20 15:00:00,3.24,3.25,3.17,3.18,769500.0,2.563,2.571,2.5077,2.5156,769500.0
2008-11-20 15:30:00,3.19,3.22,3.15,3.18,1155500.0,2.5235,2.5472,2.4918,2.5156,1155500.0
2008-11-21 09:30:00,3.24,3.31,3.2,3.21,380500.0,2.563,2.6184,2.5314,2.5393,380500.0
2008-11-21 10:00:00,3.21,3.25,3.15,3.15,246500.0,2.5393,2.571,2.4918,2.4918,246500.0
2008-11-21 10:30:00,3.15,3.15,3.05,3.05,352500.0,2.4918,2.4918,2.4127,2.4127,352500.0
2008-11-21 11:00:00,3.05,3.1,3.03,3.09,217000.0,2.4127,2.4523,2.3969,2.4444,217000.0
2008-11-21 11:30:00,3.09,3.11,3.08,3.11,147500.0,2.4444,2.4602,2.4365,2.4602,147500.0
2008-11-21 12:00:00,3.11,3.13,3.09,3.11,160500.0,2.4602,2.476,2.4444,2.4602,160500.0
2008-11-21 12:30:00,3.11,3.13,3.09,3.1,178000.0,2.4602,2.476,2.4444,2.4523,178000.0
2008-11-21 13:00:00,3.09,3.1,3.06,3.06,192500.0,2.4444,2.4523,2.4207,2.4207,192500.0
2008-11-21 13:30:00,3.07,3.07,3.04,3.04,191000.0,2.4286,2.4286,2.4048,2.4048,191000.0
2008-11-21 14:00:00,3.04,3.08,3.04,3.06,267000.0,2.4048,2.4365,2.4048,2.4207,267000.0
2008-11-21 14:30:00,3.06,3.1,3.04,3.05,419000.0,2.4207,2.4523,2.4048,2.4127,419000.0
2008-11-21 15:00:00,3.04,3.1,3.04,3.08,1066000.0,2.4048,2.4523,2.4048,2.4365,1066000.0
2008-11-21 15:30:00,3.08,3.26,3.07,3.2,2331500.0,2.4365,2.5789,2.4286,2.5314,2331500.0
2008-11-24 09:30:00,3.3,3.39,3.28,3.38,1044000.0,2.6105,2.6817,2.5947,2.6738,1044000.0
2008-11-24 10:00:00,3.38,3.48,3.38,3.47,502000.0,2.6738,2.7529,2.6738,2.745,502000.0
2008-11-24 10:30:00,3.48,3.5,3.44,3.46,321000.0,2.7529,2.7687,2.7213,2.7371,321000.0
2008-11-24 11:00:00,3.47,3.5,3.46,3.5,325500.0,2.745,2.7687,2.7371,2.7687,325500.0
2008-11-24 11:30:00,3.5,3.56,3.49,3.55,323500.0,2.7687,2.8162,2.7608,2.8083,323500.0
2008-11-24 12:00:00,3.55,3.55,3.47,3.47,319500.0,2.8083,2.8083,2.745,2.745,319500.0
2008-11-24 12:30:00,3.46,3.53,3.46,3.52,288500.0,2.7371,2.7924,2.7371,2.7845,288500.0
2008-11-24 13:00:00,3.52,3.56,3.5,3.55,280000.0,2.7845,2.8162,2.7687,2.8083,280000.0
2008-11-24 13:30:00,3.54,3.54,3.49,3.52,397000.0,2.8004,2.8004,2.7608,2.7845,397000.0
2008-11-24 14:00:00,3.52,3.56,3.47,3.56,315000.0,2.7845,2.8162,2.745,2.8162,315000.0
2008-11-24 14:30:00,3.55,3.59,3.53,3.59,588500.0,2.8083,2.8399,2.7924,2.8399,588500.0
2008-11-24 15:00:00,3.59,3.63,3.58,3.62,358000.0,2.8399,2.8716,2.832,2.8636,358000.0
2008-11-24 15:30:00,3.62,3.66,3.59,3.6,1057500.0,2.8636,2.8953,2.8399,2.8478,1057500.0
2008-11-25 09:30:00,3.67,3.67,3.46,3.51,380500.0,2.9032,2.9032,2.7371,2.7766,380500.0
2008-11-25 10:00:00,3.52,3.56,3.47,3.47,526000.0,2.7845,2.8162,2.745,2.745,526000.0
2008-11-25 10:30:00,3.47,3.49,3.41,3.41,413500.0,2.745,2.7608,2.6975,2.6975,413500.0
2008-11-25 11:00:00,3.41,3.43,3.39,3.43,367500.0,2.6975,2.7133,2.6817,2.7133,367500.0
2008-11-25 11:30:00,3.44,3.48,3.44,3.46,272000.0,2.7213,2.7529,2.7213,2.7371,272000.0
2008-11-25 12:00:00,3.46,3.47,3.41,3.47,322500.0,2.7371,2.745,2.6975,2.745,322500.0
2008-11-25 12:30:00,3.47,3.47,3.41,3.44,238000.0,2.745,2.745,2.6975,2.7213,238000.0
2008-11-25 13:00:00,3.44,3.45,3.42,3.43,241000.0,2.7213,2.7292,2.7054,2.7133,241000.0
2008-11-25 13:30:00,3.43,3.48,3.43,3.45,449000.0,2.7133,2.7529,2.7133,2.7292,449000.0
2008-11-25 14:00:00,3.46,3.47,3.43,3.46,596000.0,2.7371,2.745,2.7133,2.7371,596000.0
2008-11-25 14:30:00,3.44,3.48,3.44,3.48,436500.0,2.7213,2.7529,2.7213,2.7529,436500.0
2008-11-25 15:00:00,3.49,3.5,3.44,3.48,532500.0,2.7608,2.7687,2.7213,2.7529,532500.0
2008-11-25 15:30:00,3.48,3.51,3.46,3.5,544000.0,2.7529,2.7766,2.7371,2.7687,544000.0
2008-11-26 09:30:00,3.44,3.52,3.44,3.5,200500.0,2.7213,2.7845,2.7213,2.7687,200500.0
2008-11-26 10:00:00,3.5,3.59,3.48,3.58,282500.0,2.7687,2.8399,2.7529,2.832,282500.0
2008-11-26 10:30:00,3.58,3.69,3.58,3.67,677000.0,2.832,2.919,2.832,2.9032,677000.0
2008-11-26 11:00:00,3.68,3.73,3.66,3.71,317500.0,2.9111,2.9507,2.8953,2.9348,317500.0
2008-11-26 11:30:00,3.7,3.75,3.7,3.74,287000.0,2.9269,2.9665,2.9269,2.9586,287000.0
2008-11-26 12:00:00,3.74,3.76,3.72,3.76,201000.0,2.9586,2.9744,2.9428,2.9744,201000.0
2008-11-26 12:30:00,3.76,3.8,3.76,3.79,141500.0,2.9744,3.006,2.9744,2.9981,141500.0
2008-11-26 13:00:00,3.8,3.8,3.73,3.73,515000.0,3.006,3.006,2.9507,2.9507,515000.0
2008-11-26 13:30:00,3.73,3.74,3.7,3.74,171000.0,2.9507,2.9586,2.9269,2.9586,171000.0
2008-11-26 14:00:00,3.74,3.74,3.72,3.73,163000.0,2.9586,2.9586,2.9428,2.9507,163000.0
2008-11-26 14:30:00,3.73,3.76,3.73,3.75,146500.0,2.9507,2.9744,2.9507,2.9665,146500.0
2008-11-26 15:00:00,3.76,3.79,3.76,3.79,295500.0,2.9744,2.9981,2.9744,2.9981,295500.0
2008-11-26 15:30:00,3.79,3.83,3.77,3.83,886000.0,2.9981,3.0298,2.9823,3.0298,886000.0
2008-11-28 09:30:00,3.75,3.82,3.66,3.66,243500.0,2.9665,3.0219,2.8953,2.8953,243500.0
2008-11-28 10:00:00,3.66,3.67,3.59,3.6,305000.0,2.8953,2.9032,2.8399,2.8478,305000.0
2008-11-28 10:30:00,3.6,3.6,3.56,3.56,160000.0,2.8478,2.8478,2.8162,2.8162,160000.0
2008-11-28 11:00:00,3.57,3.58,3.55,3.57,147000.0,2.8241,2.832,2.8083,2.8241,147000.0
2008-11-28 11:30:00,3.57,3.64,3.56,3.63,424000.0,2.8241,2.8795,2.8162,2.8716,424000.0
2008-11-28 12:00:00,3.63,3.64,3.62,3.63,285000.0,2.8716,2.8795,2.8636,2.8716,285000.0
2008-11-28 12:30:00,3.64,3.71,3.63,3.7,253000.0,2.8795,2.9348,2.8716,2.9269,253000.0
2008-12-01 09:30:00,3.66,3.68,3.52,3.56,414000.0,2.8953,2.9111,2.7845,2.8162,414000.0
2008-12-01 10:00:00,3.56,3.57,3.52,3.54,396500.0,2.8162,2.8241,2.7845,2.8004,396500.0
2008-12-01 10:30:00,3.54,3.54,3.51,3.52,390000.0,2.8004,2.8004,2.7766,2.7845,390000.0
2008-12-01 11:00:00,3.52,3.53,3.5,3.51,204500.0,2.7845,2.7924,2.7687,2.7766,204500.0
2008-12-01 11:30:00,3.51,3.54,3.51,3.54,1061000.0,2.7766,2.8004,2.7766,2.8004,1061000.0
2008-12-01 12:00:00,3.54,3.57,3.53,3.56,193500.0,2.8004,2.8241,2.7924,2.8162,193500.0
2008-12-01 12:30:00,3.57,3.6,3.57,3.58,436500.0,2.8241,2.8478,2.8241,2.832,436500.0
2008-12-01 13:00:00,3.59,3.6,3.57,3.58,158500.0,2.8399,2.8478,2.8241,2.832,158500.0
2008-12-01 13:30:00,3.59,3.59,3.56,3.58,160500.0,2.8399,2.8399,2.8162,2.832,160500.0
2008-12-01 14:00:00,3.58,3.6,3.58,3.6,170000.0,2.832,2.8478,2.832,2.8478,170000.0
2008-12-01 14:30:00,3.6,3.64,3.59,3.63,339500.0,2.8478,2.8795,2.8399,2.8716,339500.0
2008-12-01 15:00:00,3.63,3.63,3.55,3.57,208500.0,2.8716,2.8716,2.8083,2.8241,208500.0
2008-12-01 15:30:00,3.58,3.62,3.54,3.56,826000.0,2.832,2.8636,2.8004,2.8162,826000.0
2008-12-02 09:30:00,3.64,3.64,3.57,3.59,655500.0,2.8795,2.8795,2.8241,2.8399,655500.0
2008-12-02 10:00:00,3.59,3.63,3.58,3.58,455500.0,2.8399,2.8716,2.832,2.832,455500.0
2008-12-02 10:30:00,3.58,3.69,3.57,3.65,502000.0,2.832,2.919,2.8241,2.8874,502000.0
2008-12-02 11:00:00,3.65,3.67,3.62,3.66,326000.0,2.8874,2.9032,2.8636,2.8953,326000.0
2008-12-02 11:30:00,3.66,3.67,3.63,3.63,247500.0,2.8953,2.9032,2.8716,2.8716,247500.0
2008-12-02 12:00:00,3.63,3.64,3.61,3.64,200000.0,2.8716,2.8795,2.8557,2.8795,200000.0
2008-12-02 12:30:00,3.64,3.64,3.61,3.62,192000.0,2.8795,2.8795,2.8557,2.8636,192000.0
2008-12-02 13:00:00,3.62,3.63,3.6,3.62,200500.0,2.8636,2.8716,2.8478,2.8636,200500.0
2008-12-02 13:30:00,3.62,3.62,3.57,3.57,217500.0,2.8636,2.8636,2.8241,2.8241,217500.0
2008-12-02 14:00:00,3.57,3.58,3.5,3.52,453000.0,2.8241,2.832,2.7687,2.7845,453000.0
2008-12-02 14:30:00,3.53,3.56,3.52,3.56,378500.0,2.7924,2.8162,2.7845,2.8162,378500.0
2008-12-02 15:00:00,3.55,3.58,3.5,3.57,329000.0,2.8083,2.832,2.7687,2.8241,329000.0
2008-12-02 15:30:00,3.57,3.58,3.49,3.57,466500.0,2.8241,2.832,2.7608,2.8241,466500.0
2008-12-03 09:30:00,3.47,3.55,3.47,3.52,239500.0,2.745,2.8083,2.745,2.7845,239500.0
2008-12-03 10:00:00,3.52,3.59,3.5,3.59,275000.0,2.7845,2.8399,2.7687,2.8399,275000.0
2008-12-03 10:30:00,3.59,3.65,3.59,3.64,352500.0,2.8399,2.8874,2.8399,2.8795,352500.0
2008-12-03 11:00:00,3.64,3.69,3.64,3.65,272000.0,2.8795,2.919,2.8795,2.8874,272000.0
2008-12-03 11:30:00,3.65,3.71,3.64,3.7,187000.0,2.8874,2.9348,2.8795,2.9269,187000.0
2008-12-03 12:00:00,3.71,3.71,3.68,3.71,323500.0,2.9348,2.9348,2.9111,2.9348,323500.0
2008-12-03 12:30:00,3.71,3.73,3.7,3.7,206500.0,2.9348,2.9507,2.9269,2.9269,206500.0
2008-12-03 13:00:00,3.7,3.74,3.69,3.7,154000.0,2.9269,2.9586,2.919,2.9269,154000.0
2008-12-03 13:30:00,3.69,3.7,3.66,3.69,196500.0,2.919,2.9269,2.8953,2.919,196500.0
2008-12-03 14:00:00,3.69,3.74,3.68,3.74,257500.0,2.919,2.9586,2.9111,2.9586,257500.0
2008-12-03 14:30:00,3.75,3.8,3.74,3.78,254500.0,2.9665,3.006,2.9586,2.9902,254500.0
2008-12-03 15:00:00,3.78,3.8,3.75,3.79,385000.0,2.9902,3.006,2.9665,2.9981,385000.0
2008-12-03 15:30:00,3.79,3.84,3.77,3.82,963000.0,2.9981,3.0377,2.9823,3.0219,963000.0
2008-12-04 09:30:00,3.74,3.93,3.71,3.91,600000.0,2.9586,3.1089,2.9348,3.0931,600000.0
2008-12-04 10:00:00,3.91,3.94,3.83,3.87,283500.0,3.0931,3.1168,3.0298,3.0614,283500.0
2008-12-04 10:30:00,3.87,3.93,3.86,3.92,294500.0,3.0614,3.1089,3.0535,3.101,294500.0
2008-12-04 11:00:00,3.91,3.92,3.89,3.89,215000.0,3.0931,3.101,3.0772,3.0772,215000.0
2008-12-04 11:30:00,3.9,3.9,3.86,3.87,144500.0,3.0851,3.0851,3.0535,3.0614,144500.0
2008-12-04 12:00:00,3.88,3.88,3.78,3.79,371000.0,3.0693,3.0693,2.9902,2.9981,371000.0
2008-12-04 12:30:00,3.79,3.8,3.76,3.77,187000.0,2.9981,3.006,2.9744,2.9823,187000.0
2008-12-04 13:00:00,3.77,3.77,3.73,3.73,131000.0,2.9823,2.9823,2.9507,2.9507,131000.0
2008-12-04 13:30:00,3.74,3.78,3.73,3.78,165000.0,2.9586,2.9902,2.9507,2.9902,165000.0
2008-12-04 14:00:00,3.78,3.79,3.77,3.78,210500.0,2.9902,2.9981,2.9823,2.9902,210500.0
2008-12-04 14:30:00,3.78,3.83,3.78,3.81,404500.0,2.9902,3.0298,2.9902,3.0139,404500.0
2008-12-04 15:00:00,3.81,3.84,3.7,3.7,495500.0,3.0139,3.0377,2.9269,2.9269,495500.0
2008-12-04 15:30:00,3.7,3.74,3.66,3.73,764000.0,2.9269,2.9586,2.8953,2.9507,764000.0
2008-12-05 09:30:00,3.68,3.73,3.65,3.69,288500.0,2.9111,2.9507,2.8874,2.919,288500.0
2008-12-05 10:00:00,3.68,3.71,3.67,3.67,237500.0,2.9111,2.9348,2.9032,2.9032,237500.0
2008-12-05 10:30:00,3.67,3.71,3.67,3.7,59500.0,2.9032,2.9348,2.9032,2.9269,59500.0
2008-12-05 11:00:00,3.69,3.7,3.67,3.69,20000.0,2.919,2.9269,2.9032,2.919,20000.0
2008-12-05 11:30:00,3.7,3.73,3.69,3.7,131500.0,2.9269,2.9507,2.919,2.9269,131500.0
2008-12-05 12:00:00,3.71,3.72,3.71,3.71,43500.0,2.9348,2.9428,2.9348,2.9348,43500.0
2008-12-05 12:30:00,3.71,3.71,3.66,3.68,73000.0,2.9348,2.9348,2.8953,2.9111,73000.0
2008-12-05 13:00:00,3.68,3.73,3.68,3.72,139000.0,2.9111,2.9507,2.9111,2.9428,139000.0
2008-12-05 13:30:00,3.72,3.74,3.7,3.73,532000.0,2.9428,2.9586,2.9269,2.9507,532000.0
2008-12-05 14:00:00,3.73,3.74,3.69,3.71,203000.0,2.9507,2.9586,2.919,2.9348,203000.0
2008-12-05 14:30:00,3.72,3.84,3.71,3.83,400500.0,2.9428,3.0377,2.9348,3.0298,400500.0
2008-12-05 15:00:00,3.83,3.86,3.78,3.8,684500.0,3.0298,3.0535,2.9902,3.006,684500.0
2008-12-05 15:30:00,3.8,3.86,3.75,3.77,1155000.0,3.006,3.0535,2.9665,2.9823,1155000.0
2008-12-08 09:30:00,3.81,3.89,3.8,3.89,446500.0,3.0139,3.0772,3.006,3.0772,446500.0
2008-12-08 10:00:00,3.89,3.98,3.88,3.98,517000.0,3.0772,3.1484,3.0693,3.1484,517000.0
2008-12-08 10:30:00,3.97,4.01,3.97,4.0,791500.0,3.1405,3.1722,3.1405,3.1642,791500.0
2008-12-08 11:00:00,4.0,4.0,3.93,3.93,597500.0,3.1642,3.1642,3.1089,3.1089,597500.0
2008-12-08 11:30:00,3.94,3.95,3.9,3.94,271000.0,3.1168,3.1247,3.0851,3.1168,271000.0
2008-12-08 12:00:00,3.94,3.98,3.94,3.98,240000.0,3.1168,3.1484,3.1168,3.1484,240000.0
2008-12-08 12:30:00,3.97,3.99,3.97,3.98,198000.0,3.1405,3.1563,3.1405,3.1484,198000.0
2008-12-08 13:00:00,3.98,4.03,3.98,3.99,477500.0,3.1484,3.188,3.1484,3.1563,477500.0
2008-12-08 13:30:00,3.99,3.99,3.96,3.96,226000.0,3.1563,3.1563,3.1326,3.1326,226000.0
2008-12-08 14:00:00,3.96,3.99,3.93,3.93,215000.0,3.1326,3.1563,3.1089,3.1089,215000.0
2008-12-08 14:30:00,3.94,4.01,3.91,4.01,336500.0,3.1168,3.1722,3.0931,3.1722,336500.0
2008-12-08 15:00:00,4.01,4.01,3.96,4.0,442500.0,3.1722,3.1722,3.1326,3.1642,442500.0
2008-12-08 15:30:00,4.0,4.02,3.94,3.96,651500.0,3.1642,3.1801,3.1168,3.1326,651500.0
2008-12-09 09:30:00,3.95,3.95,3.9,3.94,138000.0,3.1247,3.1247,3.0851,3.1168,138000.0
2008-12-09 10:00:00,3.94,4.03,3.94,4.01,317500.0,3.1168,3.188,3.1168,3.1722,317500.0
2008-12-09 10:30:00,4.02,4.05,4.0,4.02,190500.0,3.1801,3.2038,3.1642,3.1801,190500.0
2008-12-09 11:00:00,4.02,4.03,4.01,4.03,186500.0,3.1801,3.188,3.1722,3.188,186500.0
2008-12-09 11:30:00,4.02,4.04,4.0,4.02,251500.0,3.1801,3.1959,3.1642,3.1801,251500.0
2008-12-09 12:00:00,4.02,4.04,4.0,4.02,301500.0,3.1801,3.1959,3.1642,3.1801,301500.0
2008-12-09 12:30:00,4.02,4.05,4.01,4.02,287000.0,3.1801,3.2038,3.1722,3.1801,287000.0
2008-12-09 13:00:00,4.01,4.01,3.98,3.98,135000.0,3.1722,3.1722,3.1484,3.1484,135000.0
2008-12-09 13:30:00,3.98,3.99,3.97,3.98,93500.0,3.1484,3.1563,3.1405,3.1484,93500.0
2008-12-09 14:00:00,3.98,3.98,3.88,3.89,229000.0,3.1484,3.1484,3.0693,3.0772,229000.0
2008-12-09 14:30:00,3.88,3.97,3.88,3.97,259500.0,3.0693,3.1405,3.0693,3.1405,259500.0
2008-12-09 15:00:00,3.96,3.98,3.9,3.9,245500.0,3.1326,3.1484,3.0851,3.0851,245500.0
2008-12-09 15:30:00,3.9,3.95,3.9,3.92,395500.0,3.0851,3.1247,3.0851,3.101,395500.0
2008-12-10 09:30:00,3.96,4.04,3.92,3.93,202000.0,3.1326,3.1959,3.101,3.1089,202000.0
2008-12-10 10:00:00,3.93,4.03,3.93,4.01,49000.0,3.1089,3.188,3.1089,3.1722,49000.0
2008-12-10 10:30:00,4.02,4.05,4.0,4.04,156500.0,3.1801,3.2038,3.1642,3.1959,156500.0
2008-12-10 11:00:00,4.04,4.07,4.04,4.04,147000.0,3.1959,3.2196,3.1959,3.1959,147000.0
2008-12-10 11:30:00,4.04,4.07,4.04,4.05,109500.0,3.1959,3.2196,3.1959,3.2038,109500.0
2008-12-10 12:00:00,4.06,4.06,4.0,4.01,127000.0,3.2117,3.2117,3.1642,3.1722,127000.0
2008-12-10 12:30:00,4.01,4.02,4.0,4.02,142000.0,3.1722,3.1801,3.1642,3.1801,142000.0
2008-12-10 13:00:00,4.02,4.04,4.02,4.02,71000.0,3.1801,3.1959,3.1801,3.1801,71000.0
2008-12-10 13:30:00,4.02,4.02,3.98,3.99,81000.0,3.1801,3.1801,3.1484,3.1563,81000.0
2008-12-10 14:00:00,3.99,4.03,3.99,4.01,156000.0,3.1563,3.188,3.1563,3.1722,156000.0
2008-12-10 14:30:00,4.01,4.03,4.0,4.0,149000.0,3.1722,3.188,3.1642,3.1642,149000.0
2008-12-10 15:00:00,3.99,4.02,3.98,4.01,327000.0,3.1563,3.1801,3.1484,3.1722,327000.0
2008-12-10 15:30:00,4.01,4.05,3.99,4.05,434000.0,3.1722,3.2038,3.1563,3.2038,434000.0
2008-12-11 09:30:00,4.01,4.11,4.01,4.1,127500.0,3.1722,3.2513,3.1722,3.2434,127500.0
2008-12-11 10:00:00,4.1,4.1,4.0,4.04,356000.0,3.2434,3.2434,3.1642,3.1959,356000.0
2008-12-11 10:30:00,4.05,4.11,4.03,4.03,490500.0,3.2038,3.2513,3.188,3.188,490500.0
2008-12-11 11:00:00,4.03,4.03,4.02,4.03,79000.0,3.188,3.188,3.1801,3.188,79000.0
2008-12-11 11:30:00,4.02,4.04,4.02,4.04,88000.0,3.1801,3.1959,3.1801,3.1959,88000.0
2008-12-11 12:00:00,4.04,4.06,4.04,4.06,67000.0,3.1959,3.2117,3.1959,3.2117,67000.0
2008-12-11 12:30:00,4.06,4.08,4.06,4.08,47000.0,3.2117,3.2275,3.2117,3.2275,47000.0
2008-12-11 13:00:00,4.07,4.07,4.03,4.04,124000.0,3.2196,3.2196,3.188,3.1959,124000.0
2008-12-11 13:30:00,4.04,4.04,4.0,4.0,160000.0,3.1959,3.1959,3.1642,3.1642,160000.0
2008-12-11 14:00:00,4.0,4.02,3.97,3.98,162000.0,3.1642,3.1801,3.1405,3.1484,162000.0
2008-12-11 14:30:00,3.98,3.98,3.9,3.9,390000.0,3.1484,3.1484,3.0851,3.0851,390000.0
2008-12-11 15:00:00,3.9,3.9,3.85,3.89,494500.0,3.0851,3.0851,3.0456,3.0772,494500.0
2008-12-11 15:30:00,3.89,3.9,3.83,3.89,581000.0,3.0772,3.0851,3.0298,3.0772,581000.0
2008-12-12 09:30:00,3.85,3.95,3.84,3.94,195500.0,3.0456,3.1247,3.0377,3.1168,195500.0
2008-12-12 10:00:00,3.95,3.96,3.86,3.87,99500.0,3.1247,3.1326,3.0535,3.0614,99500.0
2008-12-12 10:30:00,3.87,3.92,3.86,3.89,449500.0,3.0614,3.101,3.0535,3.0772,449500.0
2008-12-12 11:00:00,3.89,3.89,3.82,3.84,212500.0,3.0772,3.0772,3.0219,3.0377,212500.0
2008-12-12 11:30:00,3.84,3.86,3.83,3.85,119000.0,3.0377,3.0535,3.0298,3.0456,119000.0
2008-12-12 12:00:00,3.85,3.86,3.84,3.85,105500.0,3.0456,3.0535,3.0377,3.0456,105500.0
2008-12-12 12:30:00,3.85,3.88,3.85,3.87,108500.0,3.0456,3.0693,3.0456,3.0614,108500.0
2008-12-12 13:00:00,3.87,3.88,3.83,3.83,121500.0,3.0614,3.0693,3.0298,3.0298,121500.0
2008-12-12 13:30:00,3.84,3.86,3.83,3.84,119500.0,3.0377,3.0535,3.0298,3.0377,119500.0
2008-12-12 14:00:00,3.84,3.84,3.8,3.83,155500.0,3.0377,3.0377,3.006,3.0298,155500.0
2008-12-12 14:30:00,3.83,3.88,3.81,3.86,226000.0,3.0298,3.0693,3.0139,3.0535,226000.0
2008-12-12 15:00:00,3.86,3.88,3.85,3.88,239000.0,3.0535,3.0693,3.0456,3.0693,239000.0
2008-12-12 15:30:00,3.88,3.91,3.84,3.9,551500.0,3.0693,3.0931,3.0377,3.0851,551500.0
2008-12-15 09:30:00,4.02,4.03,3.9,3.96,297500.0,3.1801,3.188,3.0851,3.1326,297500.0
2008-12-15 10:00:00,3.95,3.96,3.91,3.92,164000.0,3.1247,3.1326,3.0931,3.101,164000.0
2008-12-15 10:30:00,3.92,3.92,3.89,3.9,146500.0,3.101,3.101,3.0772,3.0851,146500.0
2008-12-15 11:00:00,3.9,3.93,3.9,3.91,177500.0,3.0851,3.1089,3.0851,3.0931,177500.0
2008-12-15 11:30:00,3.92,3.96,3.91,3.95,251500.0,3.101,3.1326,3.0931,3.1247,251500.0
2008-12-15 12:00:00,3.95,3.96,3.93,3.93,106500.0,3.1247,3.1326,3.1089,3.1089,106500.0
2008-12-15 12:30:00,3.92,3.93,3.9,3.9,107500.0,3.101,3.1089,3.0851,3.0851,107500.0
2008-12-15 13:00:00,3.9,3.91,3.9,3.9,110000.0,3.0851,3.0931,3.0851,3.0851,110000.0
2008-12-15 13:30:00,3.9,3.9,3.89,3.9,96000.0,3.0851,3.0851,3.0772,3.0851,96000.0
2008-12-15 14:00:00,3.9,3.92,3.89,3.89,174000.0,3.0851,3.101,3.0772,3.0772,174000.0
2008-12-15 14:30:00,3.9,3.91,3.89,3.9,119500.0,3.0851,3.0931,3.0772,3.0851,119500.0
2008-12-15 15:00:00,3.9,3.9,3.86,3.88,182000.0,3.0851,3.0851,3.0535,3.0693,182000.0
2008-12-15 15:30:00,3.88,3.94,3.87,3.9,780500.0,3.0693,3.1168,3.0614,3.0851,780500.0
2008-12-16 09:30:00,4.0,4.0,3.93,3.99,157500.0,3.1642,3.1642,3.1089,3.1563,157500.0
2008-12-16 10:00:00,3.99,4.02,3.97,3.99,118000.0,3.1563,3.1801,3.1405,3.1563,118000.0
2008-12-16 10:30:00,3.99,4.02,3.99,4.0,90000.0,3.1563,3.1801,3.1563,3.1642,90000.0
2008-12-16 11:00:00,4.01,4.02,4.0,4.01,82500.0,3.1722,3.1801,3.1642,3.1722,82500.0
2008-12-16 11:30:00,4.01,4.09,4.01,4.08,222000.0,3.1722,3.2354,3.1722,3.2275,222000.0
2008-12-16 12:00:00,4.08,4.11,4.06,4.1,362000.0,3.2275,3.2513,3.2117,3.2434,362000.0
2008-12-16 12:30:00,4.11,4.14,4.1,4.13,212000.0,3.2513,3.275,3.2434,3.2671,212000.0
2008-12-16 13:00:00,4.13,4.14,4.08,4.13,249500.0,3.2671,3.275,3.2275,3.2671,249500.0
2008-12-16 13:30:00,4.13,4.13,4.08,4.09,227000.0,3.2671,3.2671,3.2275,3.2354,227000.0
2008-12-16 14:00:00,4.09,4.12,4.09,4.11,227500.0,3.2354,3.2592,3.2354,3.2513,227500.0
2008-12-16 14:30:00,4.11,4.19,4.07,4.17,702500.0,3.2513,3.3146,3.2196,3.2987,702500.0
2008-12-16 15:00:00,4.18,4.25,4.15,4.25,883500.0,3.3066,3.362,3.2829,3.362,883500.0
2008-12-16 15:30:00,4.25,4.25,4.14,4.16,909500.0,3.362,3.362,3.275,3.2908,909500.0
2008-12-17 09:30:00,4.25,4.25,4.07,4.11,310000.0,3.362,3.362,3.2196,3.2513,310000.0
2008-12-17 10:00:00,4.11,4.29,4.1,4.28,482500.0,3.2513,3.3937,3.2434,3.3857,482500.0
2008-12-17 10:30:00,4.29,4.35,4.24,4.34,804000.0,3.3937,3.4411,3.3541,3.4332,804000.0
2008-12-17 11:00:00,4.35,4.37,4.25,4.27,437500.0,3.4411,3.4569,3.362,3.3778,437500.0
2008-12-17 11:30:00,4.27,4.32,4.26,4.31,261500.0,3.3778,3.4174,3.3699,3.4095,261500.0
2008-12-17 12:00:00,4.31,4.31,4.29,4.29,198500.0,3.4095,3.4095,3.3937,3.3937,198500.0
2008-12-17 12:30:00,4.29,4.29,4.22,4.24,388500.0,3.3937,3.3937,3.3383,3.3541,388500.0
2008-12-17 13:00:00,4.24,4.27,4.24,4.26,331500.0,3.3541,3.3778,3.3541,3.3699,331500.0
2008-12-17 13:30:00,4.26,4.32,4.25,4.27,530000.0,3.3699,3.4174,3.362,3.3778,530000.0
2008-12-17 14:00:00,4.27,4.32,4.27,4.3,499000.0,3.3778,3.4174,3.3778,3.4016,499000.0
2008-12-17 14:30:00,4.3,4.31,4.27,4.3,390000.0,3.4016,3.4095,3.3778,3.4016,390000.0
2008-12-17 15:00:00,4.3,4.32,4.28,4.31,327000.0,3.4016,3.4174,3.3857,3.4095,327000.0
2008-12-17 15:30:00,4.31,4.32,4.28,4.31,975000.0,3.4095,3.4174,3.3857,3.4095,975000.0
2008-12-18 09:30:00,4.29,4.29,4.21,4.27,318000.0,3.3937,3.3937,3.3304,3.3778,318000.0
2008-12-18 10:00:00,4.28,4.3,4.26,4.3,166000.0,3.3857,3.4016,3.3699,3.4016,166000.0
2008-12-18 10:30:00,4.3,4.4,4.29,4.39,275500.0,3.4016,3.4807,3.3937,3.4728,275500.0
2008-12-18 11:00:00,4.39,4.39,4.32,4.33,168000.0,3.4728,3.4728,3.4174,3.4253,168000.0
2008-12-18 11:30:00,4.34,4.36,4.34,4.35,142000.0,3.4332,3.449,3.4332,3.4411,142000.0
2008-12-18 12:00:00,4.34,4.35,4.27,4.28,1319000.0,3.4332,3.4411,3.3778,3.3857,1319000.0
2008-12-18 12:30:00,4.28,4.29,4.26,4.27,311000.0,3.3857,3.3937,3.3699,3.3778,311000.0
2008-12-18 13:00:00,4.27,4.3,4.27,4.29,147500.0,3.3778,3.4016,3.3778,3.3937,147500.0
2008-12-18 13:30:00,4.29,4.29,4.18,4.18,385500.0,3.3937,3.3937,3.3066,3.3066,385500.0
2008-12-18 14:00:00,4.18,4.23,4.18,4.2,259000.0,3.3066,3.3462,3.3066,3.3225,259000.0
2008-12-18 14:30:00,4.21,4.23,4.2,4.22,253000.0,3.3304,3.3462,3.3225,3.3383,253000.0
2008-12-18 15:00:00,4.22,4.22,4.16,4.18,351000.0,3.3383,3.3383,3.2908,3.3066,351000.0
2008-12-18 15:30:00,4.17,4.21,4.16,4.19,421000.0,3.2987,3.3304,3.2908,3.3146,421000.0
2008-12-19 09:30:00,4.13,4.28,4.13,4.24,221500.0,3.2671,3.3857,3.2671,3.3541,221500.0
2008-12-19 10:00:00,4.25,4.27,4.22,4.24,301000.0,3.362,3.3778,3.3383,3.3541,301000.0
2008-12-19 10:30:00,4.24,4.26,4.23,4.23,369500.0,3.3541,3.3699,3.3462,3.3462,369500.0
2008-12-19 11:00:00,4.23,4.24,4.2,4.21,138000.0,3.3462,3.3541,3.3225,3.3304,138000.0
2008-12-19 11:30:00,4.21,4.21,4.18,4.18,156000.0,3.3304,3.3304,3.3066,3.3066,156000.0
2008-12-19 12:00:00,4.18,4.21,4.17,4.2,190500.0,3.3066,3.3304,3.2987,3.3225,190500.0
2008-12-19 12:30:00,4.21,4.22,4.19,4.22,133000.0,3.3304,3.3383,3.3146,3.3383,133000.0
2008-12-19 13:00:00,4.22,4.25,4.22,4.23,103500.0,3.3383,3.362,3.3383,3.3462,103500.0
2008-12-19 13:30:00,4.23,4.24,4.22,4.23,96500.0,3.3462,3.3541,3.3383,3.3462,96500.0
2008-12-19 14:00:00,4.23,4.24,4.19,4.19,150500.0,3.3462,3.3541,3.3146,3.3146,150500.0
2008-12-19 14:30:00,4.2,4.23,4.18,4.22,405500.0,3.3225,3.3462,3.3066,3.3383,405500.0
2008-12-19 15:00:00,4.22,4.25,4.19,4.24,504000.0,3.3383,3.362,3.3146,3.3541,504000.0
2008-12-19 15:30:00,4.24,4.24,4.18,4.2,911000.0,3.3541,3.3541,3.3066,3.3225,911000.0
2008-12-22 09:30:00,4.19,4.2,4.11,4.19,155000.0,3.3146,3.3225,3.2513,3.3146,155000.0
2008-12-22 10:00:00,4.19,4.2,4.14,4.17,120000.0,3.3146,3.3225,3.275,3.2987,120000.0
2008-12-22 10:30:00,4.17,4.19,4.14,4.18,113000.0,3.2987,3.3146,3.275,3.3066,113000.0
2008-12-22 11:00:00,4.18,4.18,4.13,4.16,120000.0,3.3066,3.3066,3.2671,3.2908,120000.0
2008-12-22 11:30:00,4.15,4.16,4.11,4.16,103000.0,3.2829,3.2908,3.2513,3.2908,103000.0
2008-12-22 12:00:00,4.16,4.16,4.13,4.13,83500.0,3.2908,3.2908,3.2671,3.2671,83500.0
2008-12-22 12:30:00,4.13,4.15,4.12,4.13,78000.0,3.2671,3.2829,3.2592,3.2671,78000.0
2008-12-22 13:00:00,4.13,4.14,4.12,4.13,57500.0,3.2671,3.275,3.2592,3.2671,57500.0
2008-12-22 13:30:00,4.14,4.14,4.11,4.12,72500.0,3.275,3.275,3.2513,3.2592,72500.0
2008-12-22 14:00:00,4.12,4.14,4.09,4.09,123500.0,3.2592,3.275,3.2354,3.2354,123500.0
2008-12-22 14:30:00,4.09,4.11,4.08,4.09,155500.0,3.2354,3.2513,3.2275,3.2354,155500.0
2008-12-22 15:00:00,4.09,4.1,4.08,4.08,154500.0,3.2354,3.2434,3.2275,3.2275,154500.0
2008-12-22 15:30:00,4.08,4.16,4.08,4.15,583500.0,3.2275,3.2908,3.2275,3.2829,583500.0
2008-12-23 09:30:00,4.17,4.17,4.12,4.15,226000.0,3.2987,3.2987,3.2592,3.2829,226000.0
2008-12-23 10:00:00,4.15,4.16,4.11,4.15,153000.0,3.2829,3.2908,3.2513,3.2829,153000.0
2008-12-23 10:30:00,4.15,4.2,4.15,4.15,86000.0,3.2829,3.3225,3.2829,3.2829,86000.0
2008-12-23 11:00:00,4.15,4.16,4.15,4.16,177000.0,3.2829,3.2908,3.2829,3.2908,177000.0
2008-12-23 11:30:00,4.16,4.18,4.15,4.15,131000.0,3.2908,3.3066,3.2829,3.2829,131000.0
2008-12-23 12:00:00,4.16,4.16,4.12,4.12,101500.0,3.2908,3.2908,3.2592,3.2592,101500.0
2008-12-23 12:30:00,4.12,4.13,4.1,4.13,351500.0,3.2592,3.2671,3.2434,3.2671,351500.0
2008-12-23 13:00:00,4.13,4.18,4.13,4.17,256500.0,3.2671,3.3066,3.2671,3.2987,256500.0
2008-12-23 13:30:00,4.17,4.22,4.12,4.22,496000.0,3.2987,3.3383,3.2592,3.3383,496000.0
2008-12-23 14:00:00,4.22,4.23,4.21,4.22,106000.0,3.3383,3.3462,3.3304,3.3383,106000.0
2008-12-23 14:30:00,4.23,4.23,4.16,4.16,141500.0,3.3462,3.3462,3.2908,3.2908,141500.0
2008-12-23 15:00:00,4.16,4.23,4.16,4.21,614000.0,3.2908,3.3462,3.2908,3.3304,614000.0
2008-12-23 15:30:00,4.2,4.22,4.17,4.18,570500.0,3.3225,3.3383,3.2987,3.3066,570500.0
2008-12-24 09:30:00,4.21,4.21,4.13,4.14,185500.0,3.3304,3.3304,3.2671,3.275,185500.0
2008-12-24 10:00:00,4.14,4.16,4.09,4.09,202000.0,3.275,3.2908,3.2354,3.2354,202000.0
2008-12-24 10:30:00,4.09,4.14,4.07,4.12,201000.0,3.2354,3.275,3.2196,3.2592,201000.0
2008-12-24 11:00:00,4.12,4.13,4.11,4.12,40500.0,3.2592,3.2671,3.2513,3.2592,40500.0
2008-12-24 11:30:00,4.11,4.14,4.11,4.14,52000.0,3.2513,3.275,3.2513,3.275,52000.0
2008-12-24 12:00:00,4.14,4.18,4.13,4.14,113000.0,3.275,3.3066,3.2671,3.275,113000.0
2008-12-24 12:30:00,4.14,4.16,4.14,4.15,122500.0,3.275,3.2908,3.275,3.2829,122500.0
2008-12-26 09:30:00,4.18,4.19,4.17,4.17,20500.0,3.3066,3.3146,3.2987,3.2987,20500.0
2008-12-26 10:00:00,4.17,4.18,4.14,4.14,29000.0,3.2987,3.3066,3.275,3.275,29000.0
2008-12-26 10:30:00,4.14,4.14,4.11,4.11,22000.0,3.275,3.275,3.2513,3.2513,22000.0
2008-12-26 11:00:00,4.13,4.14,4.13,4.14,2500.0,3.2671,3.275,3.2671,3.275,2500.0
2008-12-26 11:30:00,4.14,4.16,4.14,4.16,14000.0,3.275,3.2908,3.275,3.2908,14000.0
2008-12-26 12:00:00,4.16,4.18,4.16,4.17,20500.0,3.2908,3.3066,3.2908,3.2987,20500.0
2008-12-26 12:30:00,4.17,4.17,4.13,4.13,19500.0,3.2987,3.2987,3.2671,3.2671,19500.0
2008-12-26 13:00:00,4.13,4.13,4.12,4.13,14500.0,3.2671,3.2671,3.2592,3.2671,14500.0
2008-12-26 13:30:00,4.13,4.13,4.12,4.13,14500.0,3.2671,3.2671,3.2592,3.2671,14500.0
2008-12-26 14:00:00,4.13,4.16,4.13,4.16,22000.0,3.2671,3.2908,3.2671,3.2908,22000.0
2008-12-26 14:30:00,4.16,4.17,4.15,4.16,20500.0,3.2908,3.2987,3.2829,3.2908,20500.0
2008-12-26 15:00:00,4.16,4.16,4.15,4.16,26000.0,3.2908,3.2908,3.2829,3.2908,26000.0
2008-12-26 15:30:00,4.16,4.16,4.14,4.15,118500.0,3.2908,3.2908,3.275,3.2829,118500.0
2008-12-29 09:30:00,4.07,4.2,4.05,4.19,91000.0,3.2196,3.3225,3.2038,3.3146,91000.0
2008-12-29 10:00:00,4.18,4.18,4.14,4.16,95000.0,3.3066,3.3066,3.275,3.2908,95000.0
2008-12-29 10:30:00,4.16,4.23,4.15,4.23,215000.0,3.2908,3.3462,3.2829,3.3462,215000.0
2008-12-29 11:00:00,4.23,4.24,4.2,4.23,206000.0,3.3462,3.3541,3.3225,3.3462,206000.0
2008-12-29 11:30:00,4.23,4.24,4.22,4.23,46000.0,3.3462,3.3541,3.3383,3.3462,46000.0
2008-12-29 12:00:00,4.23,4.23,4.22,4.23,26500.0,3.3462,3.3462,3.3383,3.3462,26500.0
2008-12-29 12:30:00,4.23,4.27,4.22,4.25,126500.0,3.3462,3.3778,3.3383,3.362,126500.0
2008-12-29 13:00:00,4.25,4.25,4.23,4.24,55000.0,3.362,3.362,3.3462,3.3541,55000.0
2008-12-29 13:30:00,4.24,4.28,4.24,4.28,128000.0,3.3541,3.3857,3.3541,3.3857,128000.0
2008-12-29 14:00:00,4.28,4.28,4.26,4.27,47500.0,3.3857,3.3857,3.3699,3.3778,47500.0
2008-12-29 14:30:00,4.27,4.28,4.26,4.27,96500.0,3.3778,3.3857,3.3699,3.3778,96500.0
2008-12-29 15:00:00,4.27,4.29,4.26,4.27,139000.0,3.3778,3.3937,3.3699,3.3778,139000.0
2008-12-29 15:30:00,4.28,4.31,4.27,4.3,331500.0,3.3857,3.4095,3.3778,3.4016,331500.0
2008-12-30 09:30:00,4.3,4.4,4.3,4.35,392500.0,3.4016,3.4807,3.4016,3.4411,392500.0
2008-12-30 10:00:00,4.35,4.4,4.33,4.4,193500.0,3.4411,3.4807,3.4253,3.4807,193500.0
2008-12-30 10:30:00,4.4,4.41,4.35,4.36,288000.0,3.4807,3.4886,3.4411,3.449,288000.0
2008-12-30 11:00:00,4.35,4.38,4.34,4.37,128000.0,3.4411,3.4649,3.4332,3.4569,128000.0
2008-12-30 11:30:00,4.38,4.4,4.36,4.38,147500.0,3.4649,3.4807,3.449,3.4649,147500.0
2008-12-30 12:00:00,4.36,4.37,4.34,4.34,207000.0,3.449,3.4569,3.4332,3.4332,207000.0
2008-12-30 12:30:00,4.35,4.36,4.33,4.35,140500.0,3.4411,3.449,3.4253,3.4411,140500.0
2008-12-30 13:00:00,4.35,4.37,4.35,4.36,72500.0,3.4411,3.4569,3.4411,3.449,72500.0
2008-12-30 13:30:00,4.36,4.37,4.35,4.35,78000.0,3.449,3.4569,3.4411,3.4411,78000.0
2008-12-30 14:00:00,4.35,4.36,4.35,4.35,93000.0,3.4411,3.449,3.4411,3.4411,93000.0
2008-12-30 14:30:00,4.35,4.36,4.35,4.35,150500.0,3.4411,3.449,3.4411,3.4411,150500.0
2008-12-30 15:00:00,4.35,4.36,4.33,4.35,171000.0,3.4411,3.449,3.4253,3.4411,171000.0
2008-12-30 15:30:00,4.35,4.41,4.35,4.4,646000.0,3.4411,3.4886,3.4411,3.4807,646000.0
2008-12-31 09:30:00,4.43,4.43,4.39,4.43,304000.0,3.5044,3.5044,3.4728,3.5044,304000.0
2008-12-31 10:00:00,4.43,4.45,4.43,4.44,133500.0,3.5044,3.5202,3.5044,3.5123,133500.0
2008-12-31 10:30:00,4.44,4.44,4.42,4.44,182000.0,3.5123,3.5123,3.4965,3.5123,182000.0
2008-12-31 11:00:00,4.44,4.45,4.42,4.44,185000.0,3.5123,3.5202,3.4965,3.5123,185000.0
2008-12-31 11:30:00,4.45,4.49,4.44,4.46,84000.0,3.5202,3.5519,3.5123,3.5281,84000.0
2008-12-31 12:00:00,4.46,4.46,4.44,4.44,41000.0,3.5281,3.5281,3.5123,3.5123,41000.0
2008-12-31 12:30:00,4.45,4.46,4.45,4.45,56000.0,3.5202,3.5281,3.5202,3.5202,56000.0
2008-12-31 13:00:00,4.46,4.46,4.45,4.45,69000.0,3.5281,3.5281,3.5202,3.5202,69000.0
2008-12-31 13:30:00,4.45,4.45,4.44,4.45,119000.0,3.5202,3.5202,3.5123,3.5202,119000.0
2008-12-31 14:00:00,4.45,4.46,4.44,4.44,59000.0,3.5202,3.5281,3.5123,3.5123,59000.0
2008-12-31 14:30:00,4.45,4.47,4.44,4.45,69500.0,3.5202,3.536,3.5123,3.5202,69500.0
2008-12-31 15:00:00,4.46,4.47,4.44,4.44,87500.0,3.5281,3.536,3.5123,3.5123,87500.0
2008-12-31 15:30:00,4.44,4.45,4.4,4.43,331000.0,3.5123,3.5202,3.4807,3.5044,331000.0
2009-01-02 09:30:00,4.45,4.53,4.43,4.48,266500.0,3.5202,3.5835,3.5044,3.544,266500.0
2009-01-02 10:00:00,4.47,4.52,4.43,4.43,383500.0,3.536,3.5756,3.5044,3.5044,383500.0
2009-01-02 10:30:00,4.43,4.52,4.43,4.51,259000.0,3.5044,3.5756,3.5044,3.5677,259000.0
2009-01-02 11:00:00,4.51,4.53,4.5,4.53,318500.0,3.5677,3.5835,3.5598,3.5835,318500.0
2009-01-02 11:30:00,4.53,4.53,4.49,4.53,70500.0,3.5835,3.5835,3.5519,3.5835,70500.0
2009-01-02 12:00:00,4.52,4.58,4.51,4.54,129000.0,3.5756,3.6231,3.5677,3.5914,129000.0
2009-01-02 12:30:00,4.54,4.58,4.54,4.56,138500.0,3.5914,3.6231,3.5914,3.6072,138500.0
2009-01-02 13:00:00,4.55,4.56,4.54,4.56,70500.0,3.5993,3.6072,3.5914,3.6072,70500.0
2009-01-02 13:30:00,4.55,4.56,4.5,4.5,249500.0,3.5993,3.6072,3.5598,3.5598,249500.0
2009-01-02 14:00:00,4.5,4.51,4.48,4.49,123000.0,3.5598,3.5677,3.544,3.5519,123000.0
2009-01-02 14:30:00,4.49,4.51,4.46,4.48,129000.0,3.5519,3.5677,3.5281,3.544,129000.0
2009-01-02 15:00:00,4.49,4.57,4.49,4.56,207500.0,3.5519,3.6152,3.5519,3.6072,207500.0
2009-01-02 15:30:00,4.57,4.57,4.52,4.55,515000.0,3.6152,3.6152,3.5756,3.5993,515000.0
2009-01-05 09:30:00,4.44,4.47,4.3,4.33,1492000.0,3.5123,3.536,3.4016,3.4253,1492000.0
2009-01-05 10:00:00,4.33,4.33,4.26,4.26,627000.0,3.4253,3.4253,3.3699,3.3699,627000.0
2009-01-05 10:30:00,4.26,4.3,4.24,4.3,1925500.0,3.3699,3.4016,3.3541,3.4016,1925500.0
2009-01-05 11:00:00,4.29,4.29,4.26,4.26,804500.0,3.3937,3.3937,3.3699,3.3699,804500.0
2009-01-05 11:30:00,4.26,4.26,4.21,4.21,556500.0,3.3699,3.3699,3.3304,3.3304,556500.0
2009-01-05 12:00:00,4.21,4.23,4.17,4.19,987500.0,3.3304,3.3462,3.2987,3.3146,987500.0
2009-01-05 12:30:00,4.19,4.21,4.17,4.17,849000.0,3.3146,3.3304,3.2987,3.2987,849000.0
2009-01-05 13:00:00,4.17,4.18,4.17,4.18,605000.0,3.2987,3.3066,3.2987,3.3066,605000.0
2009-01-05 13:30:00,4.18,4.18,4.14,4.15,883000.0,3.3066,3.3066,3.275,3.2829,883000.0
2009-01-05 14:00:00,4.15,4.15,4.13,4.14,760500.0,3.2829,3.2829,3.2671,3.275,760500.0
2009-01-05 14:30:00,4.14,4.14,4.07,4.08,903000.0,3.275,3.275,3.2196,3.2275,903000.0
2009-01-05 15:00:00,4.08,4.2,4.08,4.14,1186500.0,3.2275,3.3225,3.2275,3.275,1186500.0
2009-01-05 15:30:00,4.14,4.15,4.11,4.14,1016000.0,3.275,3.2829,3.2513,3.275,1016000.0
2009-01-06 09:30:00,4.13,4.18,4.06,4.08,1693000.0,3.2671,3.3066,3.2117,3.2275,1693000.0
2009-01-06 10:00:00,4.08,4.08,3.99,3.99,1309000.0,3.2275,3.2275,3.1563,3.1563,1309000.0
2009-01-06 10:30:00,4.0,4.07,3.99,4.07,503000.0,3.1642,3.2196,3.1563,3.2196,503000.0
2009-01-06 11:00:00,4.06,4.07,4.06,4.06,504000.0,3.2117,3.2196,3.2117,3.2117,504000.0
2009-01-06 11:30:00,4.06,4.06,4.05,4.06,206500.0,3.2117,3.2117,3.2038,3.2117,206500.0
2009-01-06 12:00:00,4.06,4.06,4.04,4.05,156000.0,3.2117,3.2117,3.1959,3.2038,156000.0
2009-01-06 12:30:00,4.04,4.11,4.04,4.11,410000.0,3.1959,3.2513,3.1959,3.2513,410000.0
2009-01-06 13:00:00,4.11,4.11,4.06,4.07,179000.0,3.2513,3.2513,3.2117,3.2196,179000.0
2009-01-06 13:30:00,4.07,4.07,4.06,4.07,266500.0,3.2196,3.2196,3.2117,3.2196,266500.0
2009-01-06 14:00:00,4.07,4.09,4.04,4.07,249000.0,3.2196,3.2354,3.1959,3.2196,249000.0
2009-01-06 14:30:00,4.08,4.08,4.05,4.06,804500.0,3.2275,3.2275,3.2038,3.2117,804500.0
2009-01-06 15:00:00,4.06,4.09,4.02,4.02,804000.0,3.2117,3.2354,3.1801,3.1801,804000.0
2009-01-06 15:30:00,4.02,4.02,3.96,4.01,1308500.0,3.1801,3.1801,3.1326,3.1722,1308500.0
2009-01-07 09:30:00,4.02,4.02,3.89,3.91,625500.0,3.1801,3.1801,3.0772,3.0931,625500.0
2009-01-07 10:00:00,3.91,3.92,3.88,3.89,333000.0,3.0931,3.101,3.0693,3.0772,333000.0
2009-01-07 10:30:00,3.89,3.9,3.82,3.82,875000.0,3.0772,3.0851,3.0219,3.0219,875000.0
2009-01-07 11:00:00,3.82,3.82,3.78,3.8,580500.0,3.0219,3.0219,2.9902,3.006,580500.0
2009-01-07 11:30:00,3.8,3.82,3.79,3.8,591500.0,3.006,3.0219,2.9981,3.006,591500.0
2009-01-07 12:00:00,3.8,3.8,3.78,3.78,557000.0,3.006,3.006,2.9902,2.9902,557000.0
2009-01-07 12:30:00,3.79,3.8,3.78,3.78,427000.0,2.9981,3.006,2.9902,2.9902,427000.0
2009-01-07 13:00:00,3.78,3.79,3.78,3.78,302000.0,2.9902,2.9981,2.9902,2.9902,302000.0
2009-01-07 13:30:00,3.78,3.78,3.75,3.76,386000.0,2.9902,2.9902,2.9665,2.9744,386000.0
2009-01-07 14:00:00,3.77,3.78,3.76,3.77,402000.0,2.9823,2.9902,2.9744,2.9823,402000.0
2009-01-07 14:30:00,3.77,3.77,3.74,3.76,572000.0,2.9823,2.9823,2.9586,2.9744,572000.0
2009-01-07 15:00:00,3.76,3.77,3.75,3.76,1133500.0,2.9744,2.9823,2.9665,2.9744,1133500.0
2009-01-07 15:30:00,3.76,3.77,3.74,3.76,1820000.0,2.9744,2.9823,2.9586,2.9744,1820000.0
2009-01-08 09:30:00,3.79,3.79,3.66,3.71,401000.0,2.9981,2.9981,2.8953,2.9348,401000.0
2009-01-08 10:00:00,3.7,3.8,3.7,3.78,405500.0,2.9269,3.006,2.9269,2.9902,405500.0
2009-01-08 10:30:00,3.78,3.81,3.77,3.81,400000.0,2.9902,3.0139,2.9823,3.0139,400000.0
2009-01-08 11:00:00,3.81,3.86,3.8,3.82,2130500.0,3.0139,3.0535,3.006,3.0219,2130500.0
2009-01-08 11:30:00,3.82,3.84,3.81,3.83,99500.0,3.0219,3.0377,3.0139,3.0298,99500.0
2009-01-08 12:00:00,3.83,3.86,3.82,3.84,278000.0,3.0298,3.0535,3.0219,3.0377,278000.0
2009-01-08 12:30:00,3.83,3.86,3.82,3.82,617000.0,3.0298,3.0535,3.0219,3.0219,617000.0
2009-01-08 13:00:00,3.82,3.84,3.81,3.83,685500.0,3.0219,3.0377,3.0139,3.0298,685500.0
2009-01-08 13:30:00,3.83,3.83,3.78,3.8,954000.0,3.0298,3.0298,2.9902,3.006,954000.0
2009-01-08 14:00:00,3.8,3.84,3.79,3.81,767000.0,3.006,3.0377,2.9981,3.0139,767000.0
2009-01-08 14:30:00,3.81,3.82,3.8,3.82,808500.0,3.0139,3.0219,3.006,3.0219,808500.0
2009-01-08 15:00:00,3.81,3.82,3.78,3.8,568000.0,3.0139,3.0219,2.9902,3.006,568000.0
2009-01-08 15:30:00,3.8,3.8,3.78,3.8,1578000.0,3.006,3.006,2.9902,3.006,1578000.0
2009-01-09 09:30:00,3.75,3.84,3.75,3.8,594000.0,2.9665,3.0377,2.9665,3.006,594000.0
2009-01-09 10:00:00,3.8,3.82,3.77,3.77,370000.0,3.006,3.0219,2.9823,2.9823,370000.0
2009-01-09 10:30:00,3.77,3.77,3.76,3.76,152000.0,2.9823,2.9823,2.9744,2.9744,152000.0
2009-01-09 11:00:00,3.76,3.77,3.74,3.76,118500.0,2.9744,2.9823,2.9586,2.9744,118500.0
2009-01-09 11:30:00,3.75,3.76,3.75,3.76,142500.0,2.9665,2.9744,2.9665,2.9744,142500.0
2009-01-09 12:00:00,3.76,3.79,3.75,3.77,278000.0,2.9744,2.9981,2.9665,2.9823,278000.0
2009-01-09 12:30:00,3.77,3.78,3.77,3.78,162000.0,2.9823,2.9902,2.9823,2.9902,162000.0
2009-01-09 13:00:00,3.77,3.79,3.75,3.76,167500.0,2.9823,2.9981,2.9665,2.9744,167500.0
2009-01-09 13:30:00,3.76,3.76,3.76,3.76,472500.0,2.9744,2.9744,2.9744,2.9744,472500.0
2009-01-09 14:00:00,3.76,3.79,3.76,3.77,521500.0,2.9744,2.9981,2.9744,2.9823,521500.0
2009-01-09 14:30:00,3.78,3.8,3.77,3.79,306000.0,2.9902,3.006,2.9823,2.9981,306000.0
2009-01-09 15:00:00,3.78,3.79,3.75,3.75,633000.0,2.9902,2.9981,2.9665,2.9665,633000.0
2009-01-09 15:30:00,3.75,3.75,3.7,3.72,2531500.0,2.9665,2.9665,2.9269,2.9428,2531500.0
2009-01-12 09:30:00,3.7,3.8,3.66,3.69,319500.0,2.9269,3.006,2.8953,2.919,319500.0
2009-01-12 10:00:00,3.69,3.7,3.63,3.64,323000.0,2.919,2.9269,2.8716,2.8795,323000.0
2009-01-12 10:30:00,3.65,3.65,3.62,3.62,308500.0,2.8874,2.8874,2.8636,2.8636,308500.0
2009-01-12 11:00:00,3.62,3.67,3.62,3.66,128000.0,2.8636,2.9032,2.8636,2.8953,128000.0
2009-01-12 11:30:00,3.66,3.66,3.6,3.61,632500.0,2.8953,2.8953,2.8478,2.8557,632500.0
2009-01-12 12:00:00,3.61,3.61,3.58,3.58,292000.0,2.8557,2.8557,2.832,2.832,292000.0
2009-01-12 12:30:00,3.58,3.59,3.57,3.57,169000.0,2.832,2.8399,2.8241,2.8241,169000.0
2009-01-12 13:00:00,3.57,3.58,3.57,3.58,108500.0,2.8241,2.832,2.8241,2.832,108500.0
2009-01-12 13:30:00,3.58,3.6,3.58,3.59,154500.0,2.832,2.8478,2.832,2.8399,154500.0
2009-01-12 14:00:00,3.59,3.59,3.57,3.57,101500.0,2.8399,2.8399,2.8241,2.8241,101500.0
2009-01-12 14:30:00,3.57,3.57,3.56,3.57,175000.0,2.8241,2.8241,2.8162,2.8241,175000.0
2009-01-12 15:00:00,3.57,3.59,3.56,3.58,347500.0,2.8241,2.8399,2.8162,2.832,347500.0
2009-01-12 15:30:00,3.58,3.65,3.57,3.61,1485500.0,2.832,2.8874,2.8241,2.8557,1485500.0
2009-01-13 09:30:00,3.55,3.63,3.53,3.62,467000.0,2.8083,2.8716,2.7924,2.8636,467000.0
2009-01-13 10:00:00,3.62,3.72,3.59,3.72,1054500.0,2.8636,2.9428,2.8399,2.9428,1054500.0
2009-01-13 10:30:00,3.72,3.74,3.71,3.71,430500.0,2.9428,2.9586,2.9348,2.9348,430500.0
2009-01-13 11:00:00,3.71,3.72,3.69,3.71,260000.0,2.9348,2.9428,2.919,2.9348,260000.0
2009-01-13 11:30:00,3.71,3.73,3.71,3.71,246000.0,2.9348,2.9507,2.9348,2.9348,246000.0
2009-01-13 12:00:00,3.71,3.71,3.66,3.66,135000.0,2.9348,2.9348,2.8953,2.8953,135000.0
2009-01-13 12:30:00,3.66,3.68,3.66,3.66,138000.0,2.8953,2.9111,2.8953,2.8953,138000.0
2009-01-13 13:00:00,3.66,3.66,3.62,3.63,181500.0,2.8953,2.8953,2.8636,2.8716,181500.0
2009-01-13 13:30:00,3.62,3.64,3.61,3.64,208000.0,2.8636,2.8795,2.8557,2.8795,208000.0
2009-01-13 14:00:00,3.64,3.65,3.63,3.65,119000.0,2.8795,2.8874,2.8716,2.8874,119000.0
2009-01-13 14:30:00,3.65,3.69,3.65,3.69,306000.0,2.8874,2.919,2.8874,2.919,306000.0
2009-01-13 15:00:00,3.68,3.68,3.63,3.67,396500.0,2.9111,2.9111,2.8716,2.9032,396500.0
2009-01-13 15:30:00,3.67,3.69,3.63,3.66,555500.0,2.9032,2.919,2.8716,2.8953,555500.0
2009-01-14 09:30:00,3.6,3.62,3.51,3.52,808500.0,2.8478,2.8636,2.7766,2.7845,808500.0
2009-01-14 10:00:00,3.52,3.52,3.44,3.45,889000.0,2.7845,2.7845,2.7213,2.7292,889000.0
2009-01-14 10:30:00,3.45,3.47,3.44,3.44,589500.0,2.7292,2.745,2.7213,2.7213,589500.0
2009-01-14 11:00:00,3.45,3.45,3.41,3.43,611500.0,2.7292,2.7292,2.6975,2.7133,611500.0
2009-01-14 11:30:00,3.43,3.44,3.41,3.43,355000.0,2.7133,2.7213,2.6975,2.7133,355000.0
2009-01-14 12:00:00,3.44,3.44,3.43,3.44,402500.0,2.7213,2.7213,2.7133,2.7213,402500.0
2009-01-14 12:30:00,3.44,3.44,3.43,3.44,177000.0,2.7213,2.7213,2.7133,2.7213,177000.0
2009-01-14 13:00:00,3.44,3.44,3.42,3.43,348500.0,2.7213,2.7213,2.7054,2.7133,348500.0
2009-01-14 13:30:00,3.43,3.44,3.43,3.43,164000.0,2.7133,2.7213,2.7133,2.7133,164000.0
2009-01-14 14:00:00,3.43,3.44,3.41,3.43,420500.0,2.7133,2.7213,2.6975,2.7133,420500.0
2009-01-14 14:30:00,3.43,3.45,3.43,3.43,250000.0,2.7133,2.7292,2.7133,2.7133,250000.0
2009-01-14 15:00:00,3.43,3.43,3.39,3.4,621500.0,2.7133,2.7133,2.6817,2.6896,621500.0
2009-01-14 15:30:00,3.4,3.45,3.4,3.41,1466000.0,2.6896,2.7292,2.6896,2.6975,1466000.0
2009-01-15 09:30:00,3.41,3.42,3.37,3.37,402500.0,2.6975,2.7054,2.6659,2.6659,402500.0
2009-01-15 10:00:00,3.38,3.4,3.34,3.35,512000.0,2.6738,2.6896,2.6421,2.6501,512000.0
2009-01-15 10:30:00,3.35,3.37,3.32,3.36,210500.0,2.6501,2.6659,2.6263,2.658,210500.0
2009-01-15 11:00:00,3.36,3.4,3.36,3.4,210000.0,2.658,2.6896,2.658,2.6896,210000.0
2009-01-15 11:30:00,3.4,3.41,3.39,3.41,104500.0,2.6896,2.6975,2.6817,2.6975,104500.0
2009-01-15 12:00:00,3.4,3.43,3.4,3.41,211500.0,2.6896,2.7133,2.6896,2.6975,211500.0
2009-01-15 12:30:00,3.41,3.44,3.41,3.43,200000.0,2.6975,2.7213,2.6975,2.7133,200000.0
2009-01-15 13:00:00,3.43,3.46,3.42,3.43,484000.0,2.7133,2.7371,2.7054,2.7133,484000.0
2009-01-15 13:30:00,3.43,3.5,3.43,3.49,410500.0,2.7133,2.7687,2.7133,2.7608,410500.0
2009-01-15 14:00:00,3.49,3.52,3.48,3.51,667000.0,2.7608,2.7845,2.7529,2.7766,667000.0
2009-01-15 14:30:00,3.51,3.53,3.5,3.5,309500.0,2.7766,2.7924,2.7687,2.7687,309500.0
2009-01-15 15:00:00,3.5,3.51,3.46,3.46,534000.0,2.7687,2.7766,2.7371,2.7371,534000.0
2009-01-15 15:30:00,3.46,3.49,3.44,3.47,1119500.0,2.7371,2.7608,2.7213,2.745,1119500.0
2009-01-16 09:30:00,3.55,3.62,3.5,3.6,1084500.0,2.8083,2.8636,2.7687,2.8478,1084500.0
2009-01-16 10:00:00,3.6,3.61,3.58,3.59,773500.0,2.8478,2.8557,2.832,2.8399,773500.0
2009-01-16 10:30:00,3.59,3.6,3.58,3.59,443500.0,2.8399,2.8478,2.832,2.8399,443500.0
2009-01-16 11:00:00,3.58,3.59,3.56,3.57,181500.0,2.832,2.8399,2.8162,2.8241,181500.0
2009-01-16 11:30:00,3.57,3.58,3.48,3.48,469000.0,2.8241,2.832,2.7529,2.7529,469000.0
2009-01-16 12:00:00,3.49,3.5,3.47,3.48,288000.0,2.7608,2.7687,2.745,2.7529,288000.0
2009-01-16 12:30:00,3.49,3.51,3.47,3.51,264500.0,2.7608,2.7766,2.745,2.7766,264500.0
2009-01-16 13:00:00,3.51,3.52,3.48,3.51,520500.0,2.7766,2.7845,2.7529,2.7766,520500.0
2009-01-16 13:30:00,3.52,3.52,3.49,3.5,313500.0,2.7845,2.7845,2.7608,2.7687,313500.0
2009-01-16 14:00:00,3.5,3.54,3.5,3.51,482000.0,2.7687,2.8004,2.7687,2.7766,482000.0
2009-01-16 14:30:00,3.5,3.52,3.49,3.52,508500.0,2.7687,2.7845,2.7608,2.7845,508500.0
2009-01-16 15:00:00,3.52,3.54,3.51,3.53,518000.0,2.7845,2.8004,2.7766,2.7924,518000.0
2009-01-16 15:30:00,3.53,3.55,3.5,3.51,1625000.0,2.7924,2.8083,2.7687,2.7766,1625000.0
2009-01-20 09:30:00,3.51,3.55,3.47,3.48,255500.0,2.7766,2.8083,2.745,2.7529,255500.0
2009-01-20 10:00:00,3.48,3.51,3.46,3.51,202500.0,2.7529,2.7766,2.7371,2.7766,202500.0
2009-01-20 10:30:00,3.51,3.53,3.48,3.51,265000.0,2.7766,2.7924,2.7529,2.7766,265000.0
2009-01-20 11:00:00,3.52,3.53,3.49,3.51,149000.0,2.7845,2.7924,2.7608,2.7766,149000.0
2009-01-20 11:30:00,3.51,3.56,3.51,3.53,292000.0,2.7766,2.8162,2.7766,2.7924,292000.0
2009-01-20 12:00:00,3.53,3.54,3.49,3.49,156000.0,2.7924,2.8004,2.7608,2.7608,156000.0
2009-01-20 12:30:00,3.49,3.52,3.48,3.51,109500.0,2.7608,2.7845,2.7529,2.7766,109500.0
2009-01-20 13:00:00,3.5,3.52,3.49,3.5,90500.0,2.7687,2.7845,2.7608,2.7687,90500.0
2009-01-20 13:30:00,3.5,3.51,3.48,3.5,103500.0,2.7687,2.7766,2.7529,2.7687,103500.0
2009-01-20 14:00:00,3.48,3.5,3.48,3.49,82500.0,2.7529,2.7687,2.7529,2.7608,82500.0
2009-01-20 14:30:00,3.49,3.5,3.48,3.48,370500.0,2.7608,2.7687,2.7529,2.7529,370500.0
2009-01-20 15:00:00,3.48,3.49,3.46,3.48,263000.0,2.7529,2.7608,2.7371,2.7529,263000.0
2009-01-20 15:30:00,3.47,3.5,3.45,3.46,699000.0,2.745,2.7687,2.7292,2.7371,699000.0
2009-01-21 09:30:00,3.47,3.55,3.47,3.51,559000.0,2.745,2.8083,2.745,2.7766,559000.0
2009-01-21 10:00:00,3.51,3.52,3.47,3.51,416500.0,2.7766,2.7845,2.745,2.7766,416500.0
2009-01-21 10:30:00,3.51,3.52,3.49,3.49,197500.0,2.7766,2.7845,2.7608,2.7608,197500.0
2009-01-21 11:00:00,3.49,3.51,3.48,3.51,181000.0,2.7608,2.7766,2.7529,2.7766,181000.0
2009-01-21 11:30:00,3.5,3.5,3.49,3.5,95500.0,2.7687,2.7687,2.7608,2.7687,95500.0
2009-01-21 12:00:00,3.5,3.52,3.49,3.5,25000.0,2.7687,2.7845,2.7608,2.7687,25000.0
2009-01-21 12:30:00,3.5,3.52,3.49,3.51,100500.0,2.7687,2.7845,2.7608,2.7766,100500.0
2009-01-21 13:00:00,3.51,3.53,3.5,3.52,203500.0,2.7766,2.7924,2.7687,2.7845,203500.0
2009-01-21 13:30:00,3.52,3.52,3.5,3.52,155500.0,2.7845,2.7845,2.7687,2.7845,155500.0
2009-01-21 14:00:00,3.52,3.52,3.48,3.49,135500.0,2.7845,2.7845,2.7529,2.7608,135500.0
2009-01-21 14:30:00,3.49,3.51,3.49,3.49,165500.0,2.7608,2.7766,2.7608,2.7608,165500.0
2009-01-21 15:00:00,3.5,3.53,3.5,3.52,326000.0,2.7687,2.7924,2.7687,2.7845,326000.0
2009-01-21 15:30:00,3.52,3.54,3.51,3.52,866000.0,2.7845,2.8004,2.7766,2.7845,866000.0
2009-01-22 09:30:00,3.52,3.53,3.47,3.49,254500.0,2.7845,2.7924,2.745,2.7608,254500.0
2009-01-22 10:00:00,3.49,3.52,3.47,3.51,255500.0,2.7608,2.7845,2.745,2.7766,255500.0
2009-01-22 10:30:00,3.5,3.51,3.43,3.45,276000.0,2.7687,2.7766,2.7133,2.7292,276000.0
2009-01-22 11:00:00,3.44,3.47,3.42,3.45,156000.0,2.7213,2.745,2.7054,2.7292,156000.0
2009-01-22 11:30:00,3.44,3.46,3.43,3.43,271000.0,2.7213,2.7371,2.7133,2.7133,271000.0
2009-01-22 12:00:00,3.43,3.45,3.41,3.43,103000.0,2.7133,2.7292,2.6975,2.7133,103000.0
2009-01-22 12:30:00,3.44,3.47,3.44,3.45,100500.0,2.7213,2.745,2.7213,2.7292,100500.0
2009-01-22 13:00:00,3.45,3.47,3.45,3.47,155000.0,2.7292,2.745,2.7292,2.745,155000.0
2009-01-22 13:30:00,3.45,3.48,3.45,3.48,131500.0,2.7292,2.7529,2.7292,2.7529,131500.0
2009-01-22 14:00:00,3.48,3.49,3.46,3.47,242500.0,2.7529,2.7608,2.7371,2.745,242500.0
2009-01-22 14:30:00,3.47,3.48,3.44,3.47,258500.0,2.745,2.7529,2.7213,2.745,258500.0
2009-01-22 15:00:00,3.47,3.48,3.44,3.46,249500.0,2.745,2.7529,2.7213,2.7371,249500.0
2009-01-22 15:30:00,3.46,3.47,3.45,3.45,445000.0,2.7371,2.745,2.7292,2.7292,445000.0
2009-01-23 09:30:00,3.43,3.44,3.4,3.41,400500.0,2.7133,2.7213,2.6896,2.6975,400500.0
2009-01-23 10:00:00,3.42,3.5,3.42,3.5,382000.0,2.7054,2.7687,2.7054,2.7687,382000.0
2009-01-23 10:30:00,3.5,3.51,3.46,3.5,465000.0,2.7687,2.7766,2.7371,2.7687,465000.0
2009-01-23 11:00:00,3.5,3.52,3.49,3.52,185500.0,2.7687,2.7845,2.7608,2.7845,185500.0
2009-01-23 11:30:00,3.52,3.52,3.5,3.5,293500.0,2.7845,2.7845,2.7687,2.7687,293500.0
2009-01-23 12:00:00,3.5,3.53,3.49,3.53,373500.0,2.7687,2.7924,2.7608,2.7924,373500.0
2009-01-23 12:30:00,3.52,3.55,3.51,3.51,163000.0,2.7845,2.8083,2.7766,2.7766,163000.0
2009-01-23 13:00:00,3.51,3.55,3.51,3.54,221500.0,2.7766,2.8083,2.7766,2.8004,221500.0
2009-01-23 13:30:00,3.53,3.55,3.52,3.53,175500.0,2.7924,2.8083,2.7845,2.7924,175500.0
2009-01-23 14:00:00,3.53,3.56,3.52,3.53,242500.0,2.7924,2.8162,2.7845,2.7924,242500.0
2009-01-23 14:30:00,3.53,3.56,3.52,3.55,366500.0,2.7924,2.8162,2.7845,2.8083,366500.0
2009-01-23 15:00:00,3.54,3.56,3.5,3.53,455000.0,2.8004,2.8162,2.7687,2.7924,455000.0
2009-01-23 15:30:00,3.54,3.6,3.51,3.58,1161500.0,2.8004,2.8478,2.7766,2.832,1161500.0
2009-01-26 09:30:00,3.56,3.64,3.52,3.58,394500.0,2.8162,2.8795,2.7845,2.832,394500.0
2009-01-26 10:00:00,3.58,3.65,3.58,3.63,252500.0,2.832,2.8874,2.832,2.8716,252500.0
2009-01-26 10:30:00,3.63,3.67,3.62,3.67,280000.0,2.8716,2.9032,2.8636,2.9032,280000.0
2009-01-26 11:00:00,3.67,3.71,3.64,3.68,463500.0,2.9032,2.9348,2.8795,2.9111,463500.0
2009-01-26 11:30:00,3.68,3.7,3.67,3.69,234000.0,2.9111,2.9269,2.9032,2.919,234000.0
2009-01-26 12:00:00,3.7,3.72,3.68,3.7,291500.0,2.9269,2.9428,2.9111,2.9269,291500.0
2009-01-26 12:30:00,3.69,3.72,3.69,3.71,403000.0,2.919,2.9428,2.919,2.9348,403000.0
2009-01-26 13:00:00,3.7,3.71,3.67,3.7,293000.0,2.9269,2.9348,2.9032,2.9269,293000.0
2009-01-26 13:30:00,3.68,3.68,3.65,3.66,174000.0,2.9111,2.9111,2.8874,2.8953,174000.0
2009-01-26 14:00:00,3.66,3.66,3.57,3.58,350500.0,2.8953,2.8953,2.8241,2.832,350500.0
2009-01-26 14:30:00,3.57,3.59,3.56,3.57,299500.0,2.8241,2.8399,2.8162,2.8241,299500.0
2009-01-26 15:00:00,3.57,3.58,3.55,3.56,329000.0,2.8241,2.832,2.8083,2.8162,329000.0
2009-01-26 15:30:00,3.56,3.58,3.53,3.55,705000.0,2.8162,2.832,2.7924,2.8083,705000.0
2009-01-27 09:30:00,3.56,3.74,3.56,3.69,219000.0,2.8162,2.9586,2.8162,2.919,219000.0
2009-01-27 10:00:00,3.65,3.68,3.62,3.67,220500.0,2.8874,2.9111,2.8636,2.9032,220500.0
2009-01-27 10:30:00,3.67,3.71,3.67,3.7,187000.0,2.9032,2.9348,2.9032,2.9269,187000.0
2009-01-27 11:00:00,3.7,3.72,3.7,3.7,122000.0,2.9269,2.9428,2.9269,2.9269,122000.0
2009-01-27 11:30:00,3.7,3.71,3.69,3.7,63000.0,2.9269,2.9348,2.919,2.9269,63000.0
2009-01-27 12:00:00,3.69,3.71,3.68,3.71,97500.0,2.919,2.9348,2.9111,2.9348,97500.0
2009-01-27 12:30:00,3.7,3.71,3.67,3.67,100000.0,2.9269,2.9348,2.9032,2.9032,100000.0
2009-01-27 13:00:00,3.67,3.68,3.64,3.65,177500.0,2.9032,2.9111,2.8795,2.8874,177500.0
2009-01-27 13:30:00,3.65,3.66,3.62,3.63,121500.0,2.8874,2.8953,2.8636,2.8716,121500.0
2009-01-27 14:00:00,3.63,3.65,3.61,3.63,123500.0,2.8716,2.8874,2.8557,2.8716,123500.0
2009-01-27 14:30:00,3.62,3.66,3.62,3.65,86000.0,2.8636,2.8953,2.8636,2.8874,86000.0
2009-01-27 15:00:00,3.65,3.67,3.62,3.66,147500.0,2.8874,2.9032,2.8636,2.8953,147500.0
2009-01-27 15:30:00,3.66,3.66,3.64,3.65,375000.0,2.8953,2.8953,2.8795,2.8874,375000.0
2009-01-28 09:30:00,3.73,3.73,3.55,3.58,358500.0,2.9507,2.9507,2.8083,2.832,358500.0
2009-01-28 10:00:00,3.58,3.64,3.58,3.63,309000.0,2.832,2.8795,2.832,2.8716,309000.0
2009-01-28 10:30:00,3.64,3.7,3.63,3.68,292500.0,2.8795,2.9269,2.8716,2.9111,292500.0
2009-01-28 11:00:00,3.68,3.73,3.68,3.71,169000.0,2.9111,2.9507,2.9111,2.9348,169000.0
2009-01-28 11:30:00,3.71,3.73,3.7,3.72,82500.0,2.9348,2.9507,2.9269,2.9428,82500.0
2009-01-28 12:00:00,3.72,3.75,3.72,3.73,151000.0,2.9428,2.9665,2.9428,2.9507,151000.0
2009-01-28 12:30:00,3.72,3.73,3.71,3.73,117500.0,2.9428,2.9507,2.9348,2.9507,117500.0
2009-01-28 13:00:00,3.73,3.75,3.72,3.74,82500.0,2.9507,2.9665,2.9428,2.9586,82500.0
2009-01-28 13:30:00,3.74,3.76,3.74,3.75,305500.0,2.9586,2.9744,2.9586,2.9665,305500.0
2009-01-28 14:00:00,3.76,3.76,3.73,3.76,284500.0,2.9744,2.9744,2.9507,2.9744,284500.0
2009-01-28 14:30:00,3.76,3.76,3.72,3.75,335500.0,2.9744,2.9744,2.9428,2.9665,335500.0
2009-01-28 15:00:00,3.75,3.76,3.72,3.73,451500.0,2.9665,2.9744,2.9428,2.9507,451500.0
2009-01-28 15:30:00,3.73,3.75,3.72,3.74,688000.0,2.9507,2.9665,2.9428,2.9586,688000.0
2009-01-29 09:30:00,3.71,3.72,3.66,3.68,544500.0,2.9348,2.9428,2.8953,2.9111,544500.0
2009-01-29 10:00:00,3.69,3.72,3.66,3.71,218500.0,2.919,2.9428,2.8953,2.9348,218500.0
2009-01-29 10:30:00,3.71,3.74,3.71,3.73,69500.0,2.9348,2.9586,2.9348,2.9507,69500.0
2009-01-29 11:00:00,3.73,3.76,3.73,3.73,125500.0,2.9507,2.9744,2.9507,2.9507,125500.0
2009-01-29 11:30:00,3.73,3.74,3.73,3.74,120500.0,2.9507,2.9586,2.9507,2.9586,120500.0
2009-01-29 12:00:00,3.74,3.74,3.72,3.73,342000.0,2.9586,2.9586,2.9428,2.9507,342000.0
2009-01-29 12:30:00,3.74,3.75,3.72,3.73,181500.0,2.9586,2.9665,2.9428,2.9507,181500.0
2009-01-29 13:00:00,3.73,3.74,3.72,3.74,100500.0,2.9507,2.9586,2.9428,2.9586,100500.0
2009-01-29 13:30:00,3.74,3.75,3.74,3.74,114500.0,2.9586,2.9665,2.9586,2.9586,114500.0
2009-01-29 14:00:00,3.74,3.77,3.74,3.77,134000.0,2.9586,2.9823,2.9586,2.9823,134000.0
2009-01-29 14:30:00,3.77,3.77,3.74,3.75,184000.0,2.9823,2.9823,2.9586,2.9665,184000.0
2009-01-29 15:00:00,3.75,3.76,3.74,3.74,161000.0,2.9665,2.9744,2.9586,2.9586,161000.0
2009-01-29 15:30:00,3.74,3.75,3.71,3.74,402500.0,2.9586,2.9665,2.9348,2.9586,402500.0
2009-01-30 09:30:00,3.73,3.78,3.71,3.77,143000.0,2.9507,2.9902,2.9348,2.9823,143000.0
2009-01-30 10:00:00,3.77,3.82,3.76,3.8,405500.0,2.9823,3.0219,2.9744,3.006,405500.0
2009-01-30 10:30:00,3.8,3.83,3.8,3.81,396500.0,3.006,3.0298,3.006,3.0139,396500.0
2009-01-30 11:00:00,3.81,3.83,3.77,3.77,310500.0,3.0139,3.0298,2.9823,2.9823,310500.0
2009-01-30 11:30:00,3.77,3.78,3.75,3.75,215500.0,2.9823,2.9902,2.9665,2.9665,215500.0
2009-01-30 12:00:00,3.75,3.78,3.75,3.77,134500.0,2.9665,2.9902,2.9665,2.9823,134500.0
2009-01-30 12:30:00,3.77,3.78,3.77,3.78,66500.0,2.9823,2.9902,2.9823,2.9902,66500.0
2009-01-30 13:00:00,3.78,3.82,3.78,3.82,209500.0,2.9902,3.0219,2.9902,3.0219,209500.0
2009-01-30 13:30:00,3.83,3.83,3.8,3.82,257000.0,3.0298,3.0298,3.006,3.0219,257000.0
2009-01-30 14:00:00,3.82,3.83,3.8,3.81,354500.0,3.0219,3.0298,3.006,3.0139,354500.0
2009-01-30 14:30:00,3.81,3.82,3.8,3.82,256000.0,3.0139,3.0219,3.006,3.0219,256000.0
2009-01-30 15:00:00,3.82,3.83,3.8,3.8,442500.0,3.0219,3.0298,3.006,3.006,442500.0
2009-01-30 15:30:00,3.8,3.81,3.78,3.81,1378500.0,3.006,3.0139,2.9902,3.0139,1378500.0
2009-02-02 09:30:00,3.8,3.8,3.74,3.75,214000.0,3.006,3.006,2.9586,2.9665,214000.0
2009-02-02 10:00:00,3.75,3.84,3.75,3.78,141500.0,2.9665,3.0377,2.9665,2.9902,141500.0
2009-02-02 10:30:00,3.78,3.83,3.76,3.82,242500.0,2.9902,3.0298,2.9744,3.0219,242500.0
2009-02-02 11:00:00,3.81,3.83,3.8,3.82,271000.0,3.0139,3.0298,3.006,3.0219,271000.0
2009-02-02 11:30:00,3.82,3.83,3.79,3.83,326000.0,3.0219,3.0298,2.9981,3.0298,326000.0
2009-02-02 12:00:00,3.82,3.83,3.8,3.81,232000.0,3.0219,3.0298,3.006,3.0139,232000.0
2009-02-02 12:30:00,3.81,3.82,3.77,3.79,188500.0,3.0139,3.0219,2.9823,2.9981,188500.0
2009-02-02 13:00:00,3.78,3.79,3.77,3.77,114000.0,2.9902,2.9981,2.9823,2.9823,114000.0
2009-02-02 13:30:00,3.77,3.78,3.74,3.75,193500.0,2.9823,2.9902,2.9586,2.9665,193500.0
2009-02-02 14:00:00,3.76,3.78,3.75,3.76,241000.0,2.9744,2.9902,2.9665,2.9744,241000.0
2009-02-02 14:30:00,3.76,3.76,3.74,3.76,104000.0,2.9744,2.9744,2.9586,2.9744,104000.0
2009-02-02 15:00:00,3.76,3.77,3.75,3.77,209000.0,2.9744,2.9823,2.9665,2.9823,209000.0
2009-02-02 15:30:00,3.77,3.79,3.75,3.75,493000.0,2.9823,2.9981,2.9665,2.9665,493000.0
2009-02-03 09:30:00,3.82,3.82,3.72,3.74,207000.0,3.0219,3.0219,2.9428,2.9586,207000.0
2009-02-03 10:00:00,3.75,3.79,3.74,3.79,136500.0,2.9665,2.9981,2.9586,2.9981,136500.0
2009-02-03 10:30:00,3.79,3.8,3.77,3.79,98500.0,2.9981,3.006,2.9823,2.9981,98500.0
2009-02-03 11:00:00,3.79,3.83,3.79,3.82,129000.0,2.9981,3.0298,2.9981,3.0219,129000.0
2009-02-03 11:30:00,3.81,3.82,3.79,3.8,133500.0,3.0139,3.0219,2.9981,3.006,133500.0
2009-02-03 12:00:00,3.8,3.8,3.76,3.76,211000.0,3.006,3.006,2.9744,2.9744,211000.0
2009-02-03 12:30:00,3.76,3.77,3.76,3.76,101000.0,2.9744,2.9823,2.9744,2.9744,101000.0
2009-02-03 13:00:00,3.76,3.76,3.74,3.74,129500.0,2.9744,2.9744,2.9586,2.9586,129500.0
2009-02-03 13:30:00,3.74,3.76,3.72,3.72,167500.0,2.9586,2.9744,2.9428,2.9428,167500.0
2009-02-03 14:00:00,3.72,3.76,3.72,3.75,239500.0,2.9428,2.9744,2.9428,2.9665,239500.0
2009-02-03 14:30:00,3.75,3.78,3.74,3.78,180500.0,2.9665,2.9902,2.9586,2.9902,180500.0
2009-02-03 15:00:00,3.78,3.82,3.77,3.82,361500.0,2.9902,3.0219,2.9823,3.0219,361500.0
2009-02-03 15:30:00,3.82,3.83,3.79,3.83,450000.0,3.0219,3.0298,2.9981,3.0298,450000.0
2009-02-04 09:30:00,3.82,3.89,3.79,3.87,277500.0,3.0219,3.0772,2.9981,3.0614,277500.0
2009-02-04 10:00:00,3.87,3.9,3.83,3.86,284000.0,3.0614,3.0851,3.0298,3.0535,284000.0
2009-02-04 10:30:00,3.86,3.88,3.85,3.85,83000.0,3.0535,3.0693,3.0456,3.0456,83000.0
2009-02-04 11:00:00,3.86,3.86,3.84,3.85,52500.0,3.0535,3.0535,3.0377,3.0456,52500.0
2009-02-04 11:30:00,3.85,3.86,3.84,3.84,89000.0,3.0456,3.0535,3.0377,3.0377,89000.0
2009-02-04 12:00:00,3.84,3.87,3.83,3.83,63000.0,3.0377,3.0614,3.0298,3.0298,63000.0
2009-02-04 12:30:00,3.83,3.83,3.81,3.81,114500.0,3.0298,3.0298,3.0139,3.0139,114500.0
2009-02-04 13:00:00,3.81,3.81,3.8,3.81,28500.0,3.0139,3.0139,3.006,3.0139,28500.0
2009-02-04 13:30:00,3.81,3.82,3.78,3.79,84000.0,3.0139,3.0219,2.9902,2.9981,84000.0
2009-02-04 14:00:00,3.79,3.82,3.78,3.78,168500.0,2.9981,3.0219,2.9902,2.9902,168500.0
2009-02-04 14:30:00,3.78,3.83,3.78,3.83,181000.0,2.9902,3.0298,2.9902,3.0298,181000.0
2009-02-04 15:00:00,3.83,3.83,3.8,3.8,135500.0,3.0298,3.0298,3.006,3.006,135500.0
2009-02-04 15:30:00,3.8,3.83,3.79,3.82,314500.0,3.006,3.0298,2.9981,3.0219,314500.0
2009-02-05 09:30:00,3.78,3.84,3.76,3.81,179000.0,2.9902,3.0377,2.9744,3.0139,179000.0
2009-02-05 10:00:00,3.81,3.85,3.79,3.8,159500.0,3.0139,3.0456,2.9981,3.006,159500.0
2009-02-05 10:30:00,3.8,3.84,3.79,3.83,118500.0,3.006,3.0377,2.9981,3.0298,118500.0
2009-02-05 11:00:00,3.82,3.82,3.77,3.79,167500.0,3.0219,3.0219,2.9823,2.9981,167500.0
2009-02-05 11:30:00,3.79,3.81,3.77,3.81,182000.0,2.9981,3.0139,2.9823,3.0139,182000.0
2009-02-05 12:00:00,3.81,3.84,3.8,3.81,85500.0,3.0139,3.0377,3.006,3.0139,85500.0
2009-02-05 12:30:00,3.8,3.82,3.8,3.81,33000.0,3.006,3.0219,3.006,3.0139,33000.0
2009-02-05 13:00:00,3.83,3.83,3.79,3.79,38000.0,3.0298,3.0298,2.9981,2.9981,38000.0
2009-02-05 13:30:00,3.79,3.82,3.79,3.81,58500.0,2.9981,3.0219,2.9981,3.0139,58500.0
2009-02-05 14:00:00,3.81,3.87,3.81,3.86,129000.0,3.0139,3.0614,3.0139,3.0535,129000.0
2009-02-05 14:30:00,3.87,3.89,3.85,3.85,185000.0,3.0614,3.0772,3.0456,3.0456,185000.0
2009-02-05 15:00:00,3.85,3.89,3.85,3.89,297500.0,3.0456,3.0772,3.0456,3.0772,297500.0
2009-02-05 15:30:00,3.88,3.91,3.88,3.91,840000.0,3.0693,3.0931,3.0693,3.0931,840000.0
2009-02-06 09:30:00,3.91,4.03,3.85,4.03,313500.0,3.0931,3.188,3.0456,3.188,313500.0
2009-02-06 10:00:00,4.02,4.07,4.0,4.03,472500.0,3.1801,3.2196,3.1642,3.188,472500.0
2009-02-06 10:30:00,4.03,4.06,4.02,4.04,284000.0,3.188,3.2117,3.1801,3.1959,284000.0
2009-02-06 11:00:00,4.04,4.07,4.04,4.06,249000.0,3.1959,3.2196,3.1959,3.2117,249000.0
2009-02-06 11:30:00,4.06,4.09,4.05,4.06,386000.0,3.2117,3.2354,3.2038,3.2117,386000.0
2009-02-06 12:00:00,4.06,4.07,4.05,4.06,145000.0,3.2117,3.2196,3.2038,3.2117,145000.0
2009-02-06 12:30:00,4.06,4.08,4.06,4.07,141000.0,3.2117,3.2275,3.2117,3.2196,141000.0
2009-02-06 13:00:00,4.08,4.1,4.07,4.1,253500.0,3.2275,3.2434,3.2196,3.2434,253500.0
2009-02-06 13:30:00,4.1,4.12,4.09,4.11,330000.0,3.2434,3.2592,3.2354,3.2513,330000.0
2009-02-06 14:00:00,4.11,4.12,4.1,4.11,513500.0,3.2513,3.2592,3.2434,3.2513,513500.0
2009-02-06 14:30:00,4.11,4.12,4.1,4.11,204500.0,3.2513,3.2592,3.2434,3.2513,204500.0
2009-02-06 15:00:00,4.11,4.11,4.1,4.1,304500.0,3.2513,3.2513,3.2434,3.2434,304500.0
2009-02-06 15:30:00,4.11,4.13,4.11,4.11,567000.0,3.2513,3.2671,3.2513,3.2513,567000.0
2009-02-09 09:30:00,4.09,4.14,4.04,4.14,408500.0,3.2354,3.275,3.1959,3.275,408500.0
2009-02-09 10:00:00,4.14,4.21,4.12,4.17,622000.0,3.275,3.3304,3.2592,3.2987,622000.0
2009-02-09 10:30:00,4.17,4.18,4.14,4.14,236000.0,3.2987,3.3066,3.275,3.275,236000.0
2009-02-09 11:00:00,4.14,4.14,4.09,4.1,268000.0,3.275,3.275,3.2354,3.2434,268000.0
2009-02-09 11:30:00,4.1,4.1,4.08,4.08,163000.0,3.2434,3.2434,3.2275,3.2275,163000.0
2009-02-09 12:00:00,4.08,4.09,4.08,4.09,164500.0,3.2275,3.2354,3.2275,3.2354,164500.0
2009-02-09 12:30:00,4.09,4.09,4.07,4.07,149500.0,3.2354,3.2354,3.2196,3.2196,149500.0
2009-02-09 13:00:00,4.08,4.08,4.06,4.07,252500.0,3.2275,3.2275,3.2117,3.2196,252500.0
2009-02-09 13:30:00,4.07,4.07,4.02,4.03,581000.0,3.2196,3.2196,3.1801,3.188,581000.0
2009-02-09 14:00:00,4.03,4.03,3.99,4.0,227000.0,3.188,3.188,3.1563,3.1642,227000.0
2009-02-09 14:30:00,4.0,4.02,3.99,4.01,311500.0,3.1642,3.1801,3.1563,3.1722,311500.0
2009-02-09 15:00:00,4.01,4.07,4.0,4.05,527500.0,3.1722,3.2196,3.1642,3.2038,527500.0
2009-02-09 15:30:00,4.05,4.06,4.01,4.05,677500.0,3.2038,3.2117,3.1722,3.2038,677500.0
2009-02-10 09:30:00,4.0,4.02,3.98,4.0,257000.0,3.1642,3.1801,3.1484,3.1642,257000.0
2009-02-10 10:00:00,4.0,4.02,3.95,3.97,213000.0,3.1642,3.1801,3.1247,3.1405,213000.0
2009-02-10 10:30:00,3.97,4.0,3.96,3.99,100000.0,3.1405,3.1642,3.1326,3.1563,100000.0
2009-02-10 11:00:00,3.99,4.0,3.95,3.98,200500.0,3.1563,3.1642,3.1247,3.1484,200500.0
2009-02-10 11:30:00,3.97,3.99,3.95,3.96,298000.0,3.1405,3.1563,3.1247,3.1326,298000.0
2009-02-10 12:00:00,3.97,3.97,3.95,3.96,102000.0,3.1405,3.1405,3.1247,3.1326,102000.0
2009-02-10 12:30:00,3.95,3.97,3.94,3.95,67000.0,3.1247,3.1405,3.1168,3.1247,67000.0
2009-02-10 13:00:00,3.95,3.96,3.94,3.95,117000.0,3.1247,3.1326,3.1168,3.1247,117000.0
2009-02-10 13:30:00,3.95,3.96,3.95,3.95,79000.0,3.1247,3.1326,3.1247,3.1247,79000.0
2009-02-10 14:00:00,3.95,3.95,3.92,3.93,160500.0,3.1247,3.1247,3.101,3.1089,160500.0
2009-02-10 14:30:00,3.93,3.94,3.92,3.92,172000.0,3.1089,3.1168,3.101,3.101,172000.0
2009-02-10 15:00:00,3.92,3.94,3.91,3.93,307500.0,3.101,3.1168,3.0931,3.1089,307500.0
2009-02-10 15:30:00,3.93,3.94,3.91,3.93,535000.0,3.1089,3.1168,3.0931,3.1089,535000.0
2009-02-11 09:30:00,3.97,4.04,3.88,4.0,899000.0,3.1405,3.1959,3.0693,3.1642,899000.0
2009-02-11 10:00:00,3.99,4.02,3.93,3.93,537000.0,3.1563,3.1801,3.1089,3.1089,537000.0
2009-02-11 10:30:00,3.93,3.99,3.92,3.99,304500.0,3.1089,3.1563,3.101,3.1563,304500.0
2009-02-11 11:00:00,3.99,3.99,3.9,3.91,203000.0,3.1563,3.1563,3.0851,3.0931,203000.0
2009-02-11 11:30:00,3.91,3.92,3.87,3.87,156500.0,3.0931,3.101,3.0614,3.0614,156500.0
2009-02-11 12:00:00,3.87,3.87,3.84,3.86,139000.0,3.0614,3.0614,3.0377,3.0535,139000.0
2009-02-11 12:30:00,3.86,3.87,3.84,3.84,129500.0,3.0535,3.0614,3.0377,3.0377,129500.0
2009-02-11 13:00:00,3.84,3.88,3.84,3.88,191000.0,3.0377,3.0693,3.0377,3.0693,191000.0
2009-02-11 13:30:00,3.88,3.89,3.87,3.89,338500.0,3.0693,3.0772,3.0614,3.0772,338500.0
2009-02-11 14:00:00,3.89,3.9,3.88,3.9,334500.0,3.0772,3.0851,3.0693,3.0851,334500.0
2009-02-11 14:30:00,3.9,3.92,3.9,3.9,469500.0,3.0851,3.101,3.0851,3.0851,469500.0
2009-02-11 15:00:00,3.9,3.94,3.9,3.93,657000.0,3.0851,3.1168,3.0851,3.1089,657000.0
2009-02-11 15:30:00,3.93,3.97,3.92,3.95,1106500.0,3.1089,3.1405,3.101,3.1247,1106500.0
2009-02-12 09:30:00,3.93,3.97,3.89,3.95,235500.0,3.1089,3.1405,3.0772,3.1247,235500.0
2009-02-12 10:00:00,3.94,3.94,3.85,3.85,244500.0,3.1168,3.1168,3.0456,3.0456,244500.0
2009-02-12 10:30:00,3.85,3.86,3.84,3.84,209000.0,3.0456,3.0535,3.0377,3.0377,209000.0
2009-02-12 11:00:00,3.84,3.84,3.78,3.79,244500.0,3.0377,3.0377,2.9902,2.9981,244500.0
2009-02-12 11:30:00,3.79,3.81,3.78,3.79,303500.0,2.9981,3.0139,2.9902,2.9981,303500.0
2009-02-12 12:00:00,3.78,3.79,3.73,3.75,599500.0,2.9902,2.9981,2.9507,2.9665,599500.0
2009-02-12 12:30:00,3.75,3.76,3.73,3.75,163000.0,2.9665,2.9744,2.9507,2.9665,163000.0
2009-02-12 13:00:00,3.75,3.75,3.73,3.75,179000.0,2.9665,2.9665,2.9507,2.9665,179000.0
2009-02-12 13:30:00,3.75,3.78,3.73,3.77,179500.0,2.9665,2.9902,2.9507,2.9823,179500.0
2009-02-12 14:00:00,3.77,3.79,3.76,3.78,140500.0,2.9823,2.9981,2.9744,2.9902,140500.0
2009-02-12 14:30:00,3.78,3.79,3.72,3.74,441500.0,2.9902,2.9981,2.9428,2.9586,441500.0
2009-02-12 15:00:00,3.73,3.84,3.73,3.84,426000.0,2.9507,3.0377,2.9507,3.0377,426000.0
2009-02-12 15:30:00,3.84,3.87,3.82,3.85,421000.0,3.0377,3.0614,3.0219,3.0456,421000.0
2009-02-13 09:30:00,3.87,3.89,3.79,3.87,453500.0,3.0614,3.0772,2.9981,3.0614,453500.0
2009-02-13 10:00:00,3.87,3.88,3.8,3.8,150000.0,3.0614,3.0693,3.006,3.006,150000.0
2009-02-13 10:30:00,3.8,3.85,3.8,3.83,111500.0,3.006,3.0456,3.006,3.0298,111500.0
2009-02-13 11:00:00,3.82,3.83,3.79,3.79,195500.0,3.0219,3.0298,2.9981,2.9981,195500.0
2009-02-13 11:30:00,3.79,3.81,3.75,3.79,186500.0,2.9981,3.0139,2.9665,2.9981,186500.0
2009-02-13 12:00:00,3.78,3.83,3.77,3.82,110500.0,2.9902,3.0298,2.9823,3.0219,110500.0
2009-02-13 12:30:00,3.82,3.82,3.77,3.78,231000.0,3.0219,3.0219,2.9823,2.9902,231000.0
2009-02-13 13:00:00,3.78,3.83,3.78,3.83,35000.0,2.9902,3.0298,2.9902,3.0298,35000.0
2009-02-13 13:30:00,3.83,3.85,3.83,3.84,70500.0,3.0298,3.0456,3.0298,3.0377,70500.0
2009-02-13 14:00:00,3.84,3.84,3.82,3.83,59500.0,3.0377,3.0377,3.0219,3.0298,59500.0
2009-02-13 14:30:00,3.83,3.84,3.79,3.82,79500.0,3.0298,3.0377,2.9981,3.0219,79500.0
2009-02-13 15:00:00,3.82,3.85,3.78,3.84,178500.0,3.0219,3.0456,2.9902,3.0377,178500.0
2009-02-13 15:30:00,3.84,3.86,3.82,3.83,365500.0,3.0377,3.0535,3.0219,3.0298,365500.0
2009-02-17 09:30:00,3.75,3.8,3.68,3.69,287000.0,2.9665,3.006,2.9111,2.919,287000.0
2009-02-17 10:00:00,3.69,3.71,3.68,3.7,246000.0,2.919,2.9348,2.9111,2.9269,246000.0
2009-02-17 10:30:00,3.7,3.71,3.69,3.69,338500.0,2.9269,2.9348,2.919,2.919,338500.0
2009-02-17 11:00:00,3.69,3.71,3.69,3.7,275500.0,2.919,2.9348,2.919,2.9269,275500.0
2009-02-17 11:30:00,3.69,3.72,3.69,3.72,191500.0,2.919,2.9428,2.919,2.9428,191500.0
2009-02-17 12:00:00,3.72,3.74,3.72,3.74,154500.0,2.9428,2.9586,2.9428,2.9586,154500.0
2009-02-17 12:30:00,3.74,3.75,3.74,3.74,121500.0,2.9586,2.9665,2.9586,2.9586,121500.0
2009-02-17 13:00:00,3.74,3.76,3.71,3.72,293000.0,2.9586,2.9744,2.9348,2.9428,293000.0
2009-02-17 13:30:00,3.72,3.72,3.69,3.7,264500.0,2.9428,2.9428,2.919,2.9269,264500.0
2009-02-17 14:00:00,3.7,3.74,3.69,3.72,172500.0,2.9269,2.9586,2.919,2.9428,172500.0
2009-02-17 14:30:00,3.72,3.74,3.7,3.72,250500.0,2.9428,2.9586,2.9269,2.9428,250500.0
2009-02-17 15:00:00,3.71,3.74,3.71,3.74,460500.0,2.9348,2.9586,2.9348,2.9586,460500.0
2009-02-17 15:30:00,3.74,3.77,3.72,3.72,730500.0,2.9586,2.9823,2.9428,2.9428,730500.0
2009-02-18 09:30:00,3.8,3.85,3.73,3.8,260000.0,3.006,3.0456,2.9507,3.006,260000.0
2009-02-18 10:00:00,3.8,3.81,3.78,3.81,155000.0,3.006,3.0139,2.9902,3.0139,155000.0
2009-02-18 10:30:00,3.81,3.82,3.8,3.8,145500.0,3.0139,3.0219,3.006,3.006,145500.0
2009-02-18 11:00:00,3.8,3.83,3.79,3.82,169000.0,3.006,3.0298,2.9981,3.0219,169000.0
2009-02-18 11:30:00,3.82,3.83,3.81,3.81,96000.0,3.0219,3.0298,3.0139,3.0139,96000.0
2009-02-18 12:00:00,3.81,3.85,3.8,3.83,141000.0,3.0139,3.0456,3.006,3.0298,141000.0
2009-02-18 12:30:00,3.83,3.85,3.82,3.85,224000.0,3.0298,3.0456,3.0219,3.0456,224000.0
2009-02-18 13:00:00,3.85,3.86,3.79,3.8,377000.0,3.0456,3.0535,2.9981,3.006,377000.0
2009-02-18 13:30:00,3.8,3.8,3.8,3.8,101500.0,3.006,3.006,3.006,3.006,101500.0
2009-02-18 14:00:00,3.8,3.82,3.79,3.81,270500.0,3.006,3.0219,2.9981,3.0139,270500.0
2009-02-18 14:30:00,3.81,3.82,3.8,3.82,273500.0,3.0139,3.0219,3.006,3.0219,273500.0
2009-02-18 15:00:00,3.82,3.82,3.8,3.81,314000.0,3.0219,3.0219,3.006,3.0139,314000.0
2009-02-18 15:30:00,3.81,3.83,3.8,3.82,393000.0,3.0139,3.0298,3.006,3.0219,393000.0
2009-02-19 09:30:00,3.85,3.95,3.83,3.92,368000.0,3.0456,3.1247,3.0298,3.101,368000.0
2009-02-19 10:00:00,3.92,3.93,3.88,3.89,136500.0,3.101,3.1089,3.0693,3.0772,136500.0
2009-02-19 10:30:00,3.89,3.91,3.88,3.91,91500.0,3.0772,3.0931,3.0693,3.0931,91500.0
2009-02-19 11:00:00,3.91,3.91,3.9,3.9,61500.0,3.0931,3.0931,3.0851,3.0851,61500.0
2009-02-19 11:30:00,3.9,3.91,3.9,3.91,174000.0,3.0851,3.0931,3.0851,3.0931,174000.0
2009-02-19 12:00:00,3.91,3.91,3.87,3.88,495500.0,3.0931,3.0931,3.0614,3.0693,495500.0
2009-02-19 12:30:00,3.88,3.9,3.88,3.88,113000.0,3.0693,3.0851,3.0693,3.0693,113000.0
2009-02-19 13:00:00,3.88,3.91,3.88,3.9,357000.0,3.0693,3.0931,3.0693,3.0851,357000.0
2009-02-19 13:30:00,3.9,3.91,3.89,3.9,171000.0,3.0851,3.0931,3.0772,3.0851,171000.0
2009-02-19 14:00:00,3.89,3.9,3.89,3.89,178500.0,3.0772,3.0851,3.0772,3.0772,178500.0
2009-02-19 14:30:00,3.89,3.89,3.87,3.89,243000.0,3.0772,3.0772,3.0614,3.0772,243000.0
2009-02-19 15:00:00,3.89,3.9,3.87,3.89,359500.0,3.0772,3.0851,3.0614,3.0772,359500.0
2009-02-19 15:30:00,3.89,3.9,3.85,3.87,944000.0,3.0772,3.0851,3.0456,3.0614,944000.0
2009-02-20 09:30:00,3.83,3.93,3.8,3.93,465500.0,3.0298,3.1089,3.006,3.1089,465500.0
2009-02-20 10:00:00,3.93,4.0,3.9,3.98,470000.0,3.1089,3.1642,3.0851,3.1484,470000.0
2009-02-20 10:30:00,3.98,3.99,3.94,3.95,353000.0,3.1484,3.1563,3.1168,3.1247,353000.0
2009-02-20 11:00:00,3.94,3.95,3.93,3.93,196000.0,3.1168,3.1247,3.1089,3.1089,196000.0
2009-02-20 11:30:00,3.93,3.94,3.9,3.9,259500.0,3.1089,3.1168,3.0851,3.0851,259500.0
2009-02-20 12:00:00,3.9,3.91,3.87,3.89,633000.0,3.0851,3.0931,3.0614,3.0772,633000.0
2009-02-20 12:30:00,3.89,3.89,3.86,3.86,541500.0,3.0772,3.0772,3.0535,3.0535,541500.0
2009-02-20 13:00:00,3.86,3.87,3.8,3.82,735000.0,3.0535,3.0614,3.006,3.0219,735000.0
2009-02-20 13:30:00,3.82,3.85,3.81,3.84,275000.0,3.0219,3.0456,3.0139,3.0377,275000.0
2009-02-20 14:00:00,3.85,3.89,3.84,3.88,522500.0,3.0456,3.0772,3.0377,3.0693,522500.0
2009-02-20 14:30:00,3.89,3.9,3.86,3.89,711000.0,3.0772,3.0851,3.0535,3.0772,711000.0
2009-02-20 15:00:00,3.89,3.89,3.85,3.85,210000.0,3.0772,3.0772,3.0456,3.0456,210000.0
2009-02-20 15:30:00,3.85,3.87,3.8,3.84,1478500.0,3.0456,3.0614,3.006,3.0377,1478500.0
2009-02-23 09:30:00,3.85,3.89,3.73,3.73,501000.0,3.0456,3.0772,2.9507,2.9507,501000.0
2009-02-23 10:00:00,3.74,3.8,3.72,3.75,931000.0,2.9586,3.006,2.9428,2.9665,931000.0
2009-02-23 10:30:00,3.75,3.78,3.73,3.76,246500.0,2.9665,2.9902,2.9507,2.9744,246500.0
2009-02-23 11:00:00,3.76,3.77,3.73,3.74,507000.0,2.9744,2.9823,2.9507,2.9586,507000.0
2009-02-23 11:30:00,3.74,3.75,3.7,3.71,761000.0,2.9586,2.9665,2.9269,2.9348,761000.0
2009-02-23 12:00:00,3.71,3.73,3.69,3.73,459500.0,2.9348,2.9507,2.919,2.9507,459500.0
2009-02-23 12:30:00,3.72,3.76,3.72,3.74,202000.0,2.9428,2.9744,2.9428,2.9586,202000.0
2009-02-23 13:00:00,3.74,3.75,3.72,3.74,189500.0,2.9586,2.9665,2.9428,2.9586,189500.0
2009-02-23 13:30:00,3.74,3.75,3.74,3.74,140500.0,2.9586,2.9665,2.9586,2.9586,140500.0
2009-02-23 14:00:00,3.74,3.75,3.73,3.74,218500.0,2.9586,2.9665,2.9507,2.9586,218500.0
2009-02-23 14:30:00,3.74,3.75,3.73,3.74,209000.0,2.9586,2.9665,2.9507,2.9586,209000.0
2009-02-23 15:00:00,3.74,3.75,3.71,3.73,451000.0,2.9586,2.9665,2.9348,2.9507,451000.0
2009-02-23 15:30:00,3.73,3.74,3.71,3.73,538500.0,2.9507,2.9586,2.9348,2.9507,538500.0
2009-02-24 09:30:00,3.73,3.8,3.71,3.72,287500.0,2.9507,3.006,2.9348,2.9428,287500.0
2009-02-24 10:00:00,3.72,3.75,3.7,3.74,132500.0,2.9428,2.9665,2.9269,2.9586,132500.0
2009-02-24 10:30:00,3.74,3.76,3.73,3.73,95000.0,2.9586,2.9744,2.9507,2.9507,95000.0
2009-02-24 11:00:00,3.73,3.75,3.72,3.73,38500.0,2.9507,2.9665,2.9428,2.9507,38500.0
2009-02-24 11:30:00,3.73,3.74,3.72,3.74,51000.0,2.9507,2.9586,2.9428,2.9586,51000.0
2009-02-24 12:00:00,3.74,3.75,3.73,3.75,235000.0,2.9586,2.9665,2.9507,2.9665,235000.0
2009-02-24 12:30:00,3.75,3.76,3.73,3.76,351000.0,2.9665,2.9744,2.9507,2.9744,351000.0
2009-02-24 13:00:00,3.76,3.76,3.73,3.76,424500.0,2.9744,2.9744,2.9507,2.9744,424500.0
2009-02-24 13:30:00,3.76,3.77,3.73,3.75,361000.0,2.9744,2.9823,2.9507,2.9665,361000.0
2009-02-24 14:00:00,3.75,3.77,3.73,3.75,593500.0,2.9665,2.9823,2.9507,2.9665,593500.0
2009-02-24 14:30:00,3.75,3.78,3.75,3.78,406000.0,2.9665,2.9902,2.9665,2.9902,406000.0
2009-02-24 15:00:00,3.78,3.85,3.78,3.83,543000.0,2.9902,3.0456,2.9902,3.0298,543000.0
2009-02-24 15:30:00,3.83,3.85,3.8,3.82,753500.0,3.0298,3.0456,3.006,3.0219,753500.0
2009-02-25 09:30:00,3.81,3.84,3.75,3.79,408500.0,3.0139,3.0377,2.9665,2.9981,408500.0
2009-02-25 10:00:00,3.79,3.8,3.74,3.76,1348000.0,2.9981,3.006,2.9586,2.9744,1348000.0
2009-02-25 10:30:00,3.76,3.76,3.7,3.71,205000.0,2.9744,2.9744,2.9269,2.9348,205000.0
2009-02-25 11:00:00,3.71,3.75,3.7,3.75,142000.0,2.9348,2.9665,2.9269,2.9665,142000.0
2009-02-25 11:30:00,3.75,3.8,3.75,3.76,405000.0,2.9665,3.006,2.9665,2.9744,405000.0
2009-02-25 12:00:00,3.76,3.79,3.75,3.77,555500.0,2.9744,2.9981,2.9665,2.9823,555500.0
2009-02-25 12:30:00,3.78,3.85,3.78,3.84,290500.0,2.9902,3.0456,2.9902,3.0377,290500.0
2009-02-25 13:00:00,3.83,3.87,3.83,3.85,235500.0,3.0298,3.0614,3.0298,3.0456,235500.0
2009-02-25 13:30:00,3.85,3.88,3.84,3.85,682000.0,3.0456,3.0693,3.0377,3.0456,682000.0
2009-02-25 14:00:00,3.85,3.86,3.8,3.82,332500.0,3.0456,3.0535,3.006,3.0219,332500.0
2009-02-25 14:30:00,3.82,3.83,3.79,3.81,221000.0,3.0219,3.0298,2.9981,3.0139,221000.0
2009-02-25 15:00:00,3.81,3.86,3.81,3.84,354000.0,3.0139,3.0535,3.0139,3.0377,354000.0
2009-02-25 15:30:00,3.84,3.86,3.72,3.73,2119000.0,3.0377,3.0535,2.9428,2.9507,2119000.0
2009-02-26 09:30:00,3.83,3.89,3.65,3.71,3250000.0,3.0298,3.0772,2.8874,2.9348,3250000.0
2009-02-26 10:00:00,3.71,3.76,3.69,3.74,709500.0,2.9348,2.9744,2.919,2.9586,709500.0
2009-02-26 10:30:00,3.75,3.76,3.72,3.73,417500.0,2.9665,2.9744,2.9428,2.9507,417500.0
2009-02-26 11:00:00,3.73,3.75,3.72,3.73,285500.0,2.9507,2.9665,2.9428,2.9507,285500.0
2009-02-26 11:30:00,3.73,3.75,3.72,3.73,181500.0,2.9507,2.9665,2.9428,2.9507,181500.0
2009-02-26 12:00:00,3.73,3.73,3.72,3.73,295000.0,2.9507,2.9507,2.9428,2.9507,295000.0
2009-02-26 12:30:00,3.73,3.77,3.73,3.76,257500.0,2.9507,2.9823,2.9507,2.9744,257500.0
2009-02-26 13:00:00,3.77,3.77,3.75,3.77,273500.0,2.9823,2.9823,2.9665,2.9823,273500.0
2009-02-26 13:30:00,3.77,3.78,3.76,3.77,208500.0,2.9823,2.9902,2.9744,2.9823,208500.0
2009-02-26 14:00:00,3.77,3.8,3.76,3.79,506000.0,2.9823,3.006,2.9744,2.9981,506000.0
2009-02-26 14:30:00,3.79,3.79,3.76,3.77,326000.0,2.9981,2.9981,2.9744,2.9823,326000.0
2009-02-26 15:00:00,3.76,3.78,3.74,3.76,393500.0,2.9744,2.9902,2.9586,2.9744,393500.0
2009-02-26 15:30:00,3.76,3.78,3.74,3.75,733500.0,2.9744,2.9902,2.9586,2.9665,733500.0
2009-02-27 09:30:00,3.72,3.8,3.65,3.78,497000.0,2.9428,3.006,2.8874,2.9902,497000.0
2009-02-27 10:00:00,3.77,3.92,3.77,3.9,919000.0,2.9823,3.101,2.9823,3.0851,919000.0
2009-02-27 10:30:00,3.9,3.97,3.9,3.97,628500.0,3.0851,3.1405,3.0851,3.1405,628500.0
2009-02-27 11:00:00,3.97,4.08,3.97,4.07,1721000.0,3.1405,3.2275,3.1405,3.2196,1721000.0
2009-02-27 11:30:00,4.07,4.08,3.97,4.0,1158000.0,3.2196,3.2275,3.1405,3.1642,1158000.0
2009-02-27 12:00:00,3.99,4.04,3.96,3.98,1140000.0,3.1563,3.1959,3.1326,3.1484,1140000.0
2009-02-27 12:30:00,3.98,3.99,3.95,3.98,439500.0,3.1484,3.1563,3.1247,3.1484,439500.0
2009-02-27 13:00:00,3.98,3.99,3.96,3.99,382000.0,3.1484,3.1563,3.1326,3.1563,382000.0
2009-02-27 13:30:00,3.98,4.07,3.98,4.06,696000.0,3.1484,3.2196,3.1484,3.2117,696000.0
2009-02-27 14:00:00,4.06,4.12,4.06,4.1,888000.0,3.2117,3.2592,3.2117,3.2434,888000.0
2009-02-27 14:30:00,4.1,4.13,4.06,4.1,715500.0,3.2434,3.2671,3.2117,3.2434,715500.0
2009-02-27 15:00:00,4.1,4.12,4.08,4.1,1001000.0,3.2434,3.2592,3.2275,3.2434,1001000.0
2009-02-27 15:30:00,4.1,4.15,4.1,4.1,1773500.0,3.2434,3.2829,3.2434,3.2434,1773500.0
2009-03-02 09:30:00,4.11,4.2,4.02,4.18,1425000.0,3.2513,3.3225,3.1801,3.3066,1425000.0
2009-03-02 10:00:00,4.18,4.2,4.12,4.14,697500.0,3.3066,3.3225,3.2592,3.275,697500.0
2009-03-02 10:30:00,4.14,4.14,4.08,4.1,962000.0,3.275,3.275,3.2275,3.2434,962000.0
2009-03-02 11:00:00,4.11,4.13,4.09,4.12,519000.0,3.2513,3.2671,3.2354,3.2592,519000.0
2009-03-02 11:30:00,4.12,4.13,4.11,4.11,769000.0,3.2592,3.2671,3.2513,3.2513,769000.0
2009-03-02 12:00:00,4.11,4.13,4.11,4.12,461000.0,3.2513,3.2671,3.2513,3.2592,461000.0
2009-03-02 12:30:00,4.12,4.13,4.11,4.11,439500.0,3.2592,3.2671,3.2513,3.2513,439500.0
2009-03-02 13:00:00,4.11,4.13,4.09,4.1,644000.0,3.2513,3.2671,3.2354,3.2434,644000.0
2009-03-02 13:30:00,4.1,4.12,4.1,4.1,454000.0,3.2434,3.2592,3.2434,3.2434,454000.0
2009-03-02 14:00:00,4.1,4.12,4.1,4.11,359000.0,3.2434,3.2592,3.2434,3.2513,359000.0
2009-03-02 14:30:00,4.11,4.12,4.05,4.06,805000.0,3.2513,3.2592,3.2038,3.2117,805000.0
2009-03-02 15:00:00,4.06,4.1,4.06,4.09,825500.0,3.2117,3.2434,3.2117,3.2354,825500.0
2009-03-02 15:30:00,4.09,4.12,4.08,4.1,1651500.0,3.2354,3.2592,3.2275,3.2434,1651500.0
2009-03-03 09:30:00,4.11,4.12,4.02,4.07,710500.0,3.2513,3.2592,3.1801,3.2196,710500.0
2009-03-03 10:00:00,4.07,4.09,4.05,4.09,1153500.0,3.2196,3.2354,3.2038,3.2354,1153500.0
2009-03-03 10:30:00,4.09,4.11,4.09,4.1,537500.0,3.2354,3.2513,3.2354,3.2434,537500.0
2009-03-03 11:00:00,4.1,4.11,4.1,4.11,455500.0,3.2434,3.2513,3.2434,3.2513,455500.0
2009-03-03 11:30:00,4.11,4.12,4.1,4.12,447500.0,3.2513,3.2592,3.2434,3.2592,447500.0
2009-03-03 12:00:00,4.12,4.22,4.12,4.2,642500.0,3.2592,3.3383,3.2592,3.3225,642500.0
2009-03-03 12:30:00,4.2,4.21,4.1,4.11,1455500.0,3.3225,3.3304,3.2434,3.2513,1455500.0
2009-03-03 13:00:00,4.11,4.12,4.09,4.1,541500.0,3.2513,3.2592,3.2354,3.2434,541500.0
2009-03-03 13:30:00,4.11,4.12,4.1,4.11,399500.0,3.2513,3.2592,3.2434,3.2513,399500.0
2009-03-03 14:00:00,4.11,4.13,4.1,4.12,391500.0,3.2513,3.2671,3.2434,3.2592,391500.0
2009-03-03 14:30:00,4.12,4.23,4.12,4.21,1068500.0,3.2592,3.3462,3.2592,3.3304,1068500.0
2009-03-03 15:00:00,4.21,4.21,4.18,4.19,676500.0,3.3304,3.3304,3.3066,3.3146,676500.0
2009-03-03 15:30:00,4.19,4.21,4.18,4.18,1326500.0,3.3146,3.3304,3.3066,3.3066,1326500.0
2009-03-04 09:30:00,4.24,4.35,4.2,4.28,1058000.0,3.3541,3.4411,3.3225,3.3857,1058000.0
2009-03-04 10:00:00,4.28,4.32,4.27,4.32,507500.0,3.3857,3.4174,3.3778,3.4174,507500.0
2009-03-04 10:30:00,4.32,4.32,4.3,4.31,466500.0,3.4174,3.4174,3.4016,3.4095,466500.0
2009-03-04 11:00:00,4.31,4.31,4.22,4.23,741000.0,3.4095,3.4095,3.3383,3.3462,741000.0
2009-03-04 11:30:00,4.23,4.26,4.21,4.22,375000.0,3.3462,3.3699,3.3304,3.3383,375000.0
2009-03-04 12:00:00,4.22,4.22,4.18,4.19,380000.0,3.3383,3.3383,3.3066,3.3146,380000.0
2009-03-04 12:30:00,4.19,4.22,4.18,4.21,294500.0,3.3146,3.3383,3.3066,3.3304,294500.0
2009-03-04 13:00:00,4.21,4.22,4.2,4.21,294000.0,3.3304,3.3383,3.3225,3.3304,294000.0
2009-03-04 13:30:00,4.21,4.22,4.2,4.2,336500.0,3.3304,3.3383,3.3225,3.3225,336500.0
2009-03-04 14:00:00,4.2,4.24,4.2,4.23,780500.0,3.3225,3.3541,3.3225,3.3462,780500.0
2009-03-04 14:30:00,4.22,4.24,4.21,4.22,595500.0,3.3383,3.3541,3.3304,3.3383,595500.0
2009-03-04 15:00:00,4.22,4.24,4.21,4.22,696500.0,3.3383,3.3541,3.3304,3.3383,696500.0
2009-03-04 15:30:00,4.23,4.23,4.18,4.18,1498500.0,3.3462,3.3462,3.3066,3.3066,1498500.0
2009-03-05 09:30:00,4.23,4.23,4.07,4.12,627500.0,3.3462,3.3462,3.2196,3.2592,627500.0
2009-03-05 10:00:00,4.13,4.13,4.1,4.1,332500.0,3.2671,3.2671,3.2434,3.2434,332500.0
2009-03-05 10:30:00,4.1,4.1,4.07,4.07,296000.0,3.2434,3.2434,3.2196,3.2196,296000.0
2009-03-05 11:00:00,4.07,4.08,4.05,4.05,456500.0,3.2196,3.2275,3.2038,3.2038,456500.0
2009-03-05 11:30:00,4.05,4.06,4.03,4.03,647500.0,3.2038,3.2117,3.188,3.188,647500.0
2009-03-05 12:00:00,4.04,4.1,4.03,4.1,410000.0,3.1959,3.2434,3.188,3.2434,410000.0
2009-03-05 12:30:00,4.1,4.1,4.08,4.1,301000.0,3.2434,3.2434,3.2275,3.2434,301000.0
2009-03-05 13:00:00,4.1,4.1,4.09,4.1,262000.0,3.2434,3.2434,3.2354,3.2434,262000.0
2009-03-05 13:30:00,4.1,4.12,4.1,4.12,144000.0,3.2434,3.2592,3.2434,3.2592,144000.0
2009-03-05 14:00:00,4.12,4.12,4.1,4.1,160500.0,3.2592,3.2592,3.2434,3.2434,160500.0
2009-03-05 14:30:00,4.1,4.11,4.09,4.1,270500.0,3.2434,3.2513,3.2354,3.2434,270500.0
2009-03-05 15:00:00,4.1,4.12,4.1,4.12,366500.0,3.2434,3.2592,3.2434,3.2592,366500.0
2009-03-05 15:30:00,4.12,4.12,4.08,4.1,571500.0,3.2592,3.2592,3.2275,3.2434,571500.0
2009-03-06 09:30:00,4.1,4.18,4.08,4.18,241000.0,3.2434,3.3066,3.2275,3.3066,241000.0
2009-03-06 10:00:00,4.18,4.2,4.15,4.19,574500.0,3.3066,3.3225,3.2829,3.3146,574500.0
2009-03-06 10:30:00,4.2,4.2,4.12,4.15,702000.0,3.3225,3.3225,3.2592,3.2829,702000.0
2009-03-06 11:00:00,4.15,4.19,4.15,4.19,519500.0,3.2829,3.3146,3.2829,3.3146,519500.0
2009-03-06 11:30:00,4.19,4.21,4.18,4.2,610500.0,3.3146,3.3304,3.3066,3.3225,610500.0
2009-03-06 12:00:00,4.2,4.23,4.2,4.21,189500.0,3.3225,3.3462,3.3225,3.3304,189500.0
2009-03-06 12:30:00,4.21,4.23,4.2,4.23,188500.0,3.3304,3.3462,3.3225,3.3462,188500.0
2009-03-06 13:00:00,4.23,4.23,4.18,4.19,324000.0,3.3462,3.3462,3.3066,3.3146,324000.0
2009-03-06 13:30:00,4.19,4.19,4.16,4.19,139000.0,3.3146,3.3146,3.2908,3.3146,139000.0
2009-03-06 14:00:00,4.19,4.21,4.18,4.2,399000.0,3.3146,3.3304,3.3066,3.3225,399000.0
2009-03-06 14:30:00,4.2,4.21,4.17,4.2,333000.0,3.3225,3.3304,3.2987,3.3225,333000.0
2009-03-06 15:00:00,4.2,4.21,4.18,4.18,523000.0,3.3225,3.3304,3.3066,3.3066,523000.0
2009-03-06 15:30:00,4.18,4.23,4.18,4.21,1331000.0,3.3066,3.3462,3.3066,3.3304,1331000.0
2009-03-09 09:30:00,4.23,4.28,4.21,4.25,1123000.0,3.3462,3.3857,3.3304,3.362,1123000.0
2009-03-09 10:00:00,4.25,4.3,4.25,4.27,591500.0,3.362,3.4016,3.362,3.3778,591500.0
2009-03-09 10:30:00,4.26,4.26,4.19,4.2,412500.0,3.3699,3.3699,3.3146,3.3225,412500.0
2009-03-09 11:00:00,4.2,4.29,4.2,4.28,409500.0,3.3225,3.3937,3.3225,3.3857,409500.0
2009-03-09 11:30:00,4.28,4.3,4.26,4.29,489000.0,3.3857,3.4016,3.3699,3.3937,489000.0
2009-03-09 12:00:00,4.29,4.32,4.28,4.29,373500.0,3.3937,3.4174,3.3857,3.3937,373500.0
2009-03-09 12:30:00,4.28,4.28,4.24,4.25,191500.0,3.3857,3.3857,3.3541,3.362,191500.0
2009-03-09 13:00:00,4.25,4.26,4.23,4.25,164500.0,3.362,3.3699,3.3462,3.362,164500.0
2009-03-09 13:30:00,4.25,4.26,4.22,4.23,254000.0,3.362,3.3699,3.3383,3.3462,254000.0
2009-03-09 14:00:00,4.22,4.24,4.22,4.22,266500.0,3.3383,3.3541,3.3383,3.3383,266500.0
2009-03-09 14:30:00,4.22,4.23,4.19,4.2,333500.0,3.3383,3.3462,3.3146,3.3225,333500.0
2009-03-09 15:00:00,4.2,4.23,4.2,4.22,634000.0,3.3225,3.3462,3.3225,3.3383,634000.0
2009-03-09 15:30:00,4.23,4.23,4.17,4.18,926500.0,3.3462,3.3462,3.2987,3.3066,926500.0
2009-03-10 09:30:00,4.23,4.3,4.23,4.24,775500.0,3.3462,3.4016,3.3462,3.3541,775500.0
2009-03-10 10:00:00,4.24,4.35,4.24,4.34,683500.0,3.3541,3.4411,3.3541,3.4332,683500.0
2009-03-10 10:30:00,4.34,4.38,4.33,4.33,580500.0,3.4332,3.4649,3.4253,3.4253,580500.0
2009-03-10 11:00:00,4.33,4.38,4.33,4.37,454500.0,3.4253,3.4649,3.4253,3.4569,454500.0
2009-03-10 11:30:00,4.37,4.4,4.36,4.38,469000.0,3.4569,3.4807,3.449,3.4649,469000.0
2009-03-10 12:00:00,4.38,4.4,4.35,4.36,551500.0,3.4649,3.4807,3.4411,3.449,551500.0
2009-03-10 12:30:00,4.36,4.37,4.35,4.36,261500.0,3.449,3.4569,3.4411,3.449,261500.0
2009-03-10 13:00:00,4.36,4.39,4.36,4.37,295500.0,3.449,3.4728,3.449,3.4569,295500.0
2009-03-10 13:30:00,4.36,4.37,4.35,4.36,264500.0,3.449,3.4569,3.4411,3.449,264500.0
2009-03-10 14:00:00,4.36,4.37,4.33,4.35,347500.0,3.449,3.4569,3.4253,3.4411,347500.0
2009-03-10 14:30:00,4.35,4.36,4.32,4.33,366500.0,3.4411,3.449,3.4174,3.4253,366500.0
2009-03-10 15:00:00,4.33,4.36,4.32,4.35,369000.0,3.4253,3.449,3.4174,3.4411,369000.0
2009-03-10 15:30:00,4.35,4.38,4.32,4.35,1026500.0,3.4411,3.4649,3.4174,3.4411,1026500.0
2009-03-11 09:30:00,4.41,4.41,4.29,4.36,608000.0,3.4886,3.4886,3.3937,3.449,608000.0
2009-03-11 10:00:00,4.36,4.36,4.3,4.3,556500.0,3.449,3.449,3.4016,3.4016,556500.0
2009-03-11 10:30:00,4.31,4.31,4.11,4.15,1728500.0,3.4095,3.4095,3.2513,3.2829,1728500.0
2009-03-11 11:00:00,4.16,4.24,4.14,4.24,624500.0,3.2908,3.3541,3.275,3.3541,624500.0
2009-03-11 11:30:00,4.24,4.26,4.22,4.24,363000.0,3.3541,3.3699,3.3383,3.3541,363000.0
2009-03-11 12:00:00,4.24,4.25,4.22,4.22,284500.0,3.3541,3.362,3.3383,3.3383,284500.0
2009-03-11 12:30:00,4.22,4.23,4.2,4.22,480000.0,3.3383,3.3462,3.3225,3.3383,480000.0
2009-03-11 13:00:00,4.22,4.25,4.21,4.24,346500.0,3.3383,3.362,3.3304,3.3541,346500.0
2009-03-11 13:30:00,4.24,4.26,4.24,4.25,808000.0,3.3541,3.3699,3.3541,3.362,808000.0
2009-03-11 14:00:00,4.26,4.26,4.24,4.25,372000.0,3.3699,3.3699,3.3541,3.362,372000.0
2009-03-11 14:30:00,4.25,4.27,4.2,4.2,1067500.0,3.362,3.3778,3.3225,3.3225,1067500.0
2009-03-11 15:00:00,4.2,4.24,4.2,4.22,1563000.0,3.3225,3.3541,3.3225,3.3383,1563000.0
2009-03-11 15:30:00,4.21,4.24,4.19,4.2,2177500.0,3.3304,3.3541,3.3146,3.3225,2177500.0
2009-03-12 09:30:00,4.23,4.29,4.17,4.2,537000.0,3.3462,3.3937,3.2987,3.3225,537000.0
2009-03-12 10:00:00,4.2,4.21,4.18,4.19,240500.0,3.3225,3.3304,3.3066,3.3146,240500.0
2009-03-12 10:30:00,4.18,4.21,4.18,4.2,261000.0,3.3066,3.3304,3.3066,3.3225,261000.0
2009-03-12 11:00:00,4.2,4.21,4.18,4.2,223500.0,3.3225,3.3304,3.3066,3.3225,223500.0
2009-03-12 11:30:00,4.2,4.24,4.2,4.23,106000.0,3.3225,3.3541,3.3225,3.3462,106000.0
2009-03-12 12:00:00,4.23,4.25,4.2,4.21,164000.0,3.3462,3.362,3.3225,3.3304,164000.0
2009-03-12 12:30:00,4.2,4.21,4.19,4.2,202500.0,3.3225,3.3304,3.3146,3.3225,202500.0
2009-03-12 13:00:00,4.2,4.22,4.19,4.22,132000.0,3.3225,3.3383,3.3146,3.3383,132000.0
2009-03-12 13:30:00,4.22,4.23,4.2,4.2,385000.0,3.3383,3.3462,3.3225,3.3225,385000.0
2009-03-12 14:00:00,4.21,4.22,4.19,4.2,233500.0,3.3304,3.3383,3.3146,3.3225,233500.0
2009-03-12 14:30:00,4.2,4.23,4.2,4.21,415000.0,3.3225,3.3462,3.3225,3.3304,415000.0
2009-03-12 15:00:00,4.21,4.22,4.19,4.2,341000.0,3.3304,3.3383,3.3146,3.3225,341000.0
2009-03-12 15:30:00,4.2,4.22,4.2,4.22,826000.0,3.3225,3.3383,3.3225,3.3383,826000.0
2009-03-13 09:30:00,4.2,4.25,4.2,4.23,544000.0,3.3225,3.362,3.3225,3.3462,544000.0
2009-03-13 10:00:00,4.23,4.36,4.23,4.31,1442000.0,3.3462,3.449,3.3462,3.4095,1442000.0
2009-03-13 10:30:00,4.31,4.36,4.31,4.33,455000.0,3.4095,3.449,3.4095,3.4253,455000.0
2009-03-13 11:00:00,4.33,4.36,4.3,4.31,915000.0,3.4253,3.449,3.4016,3.4095,915000.0
2009-03-13 11:30:00,4.31,4.32,4.3,4.32,511500.0,3.4095,3.4174,3.4016,3.4174,511500.0
2009-03-13 12:00:00,4.32,4.33,4.31,4.31,556500.0,3.4174,3.4253,3.4095,3.4095,556500.0
2009-03-13 12:30:00,4.32,4.32,4.3,4.3,491000.0,3.4174,3.4174,3.4016,3.4016,491000.0
2009-03-13 13:00:00,4.31,4.34,4.3,4.34,244000.0,3.4095,3.4332,3.4016,3.4332,244000.0
2009-03-13 13:30:00,4.33,4.35,4.33,4.34,279500.0,3.4253,3.4411,3.4253,3.4332,279500.0
2009-03-13 14:00:00,4.34,4.36,4.34,4.35,496500.0,3.4332,3.449,3.4332,3.4411,496500.0
2009-03-13 14:30:00,4.35,4.47,4.35,4.45,2176500.0,3.4411,3.536,3.4411,3.5202,2176500.0
2009-03-13 15:00:00,4.45,4.5,4.41,4.5,2424000.0,3.5202,3.5598,3.4886,3.5598,2424000.0
2009-03-13 15:30:00,4.49,4.5,4.41,4.45,4704000.0,3.5519,3.5598,3.4886,3.5202,4704000.0
2009-03-16 09:30:00,4.5,4.64,4.49,4.56,2254000.0,3.5598,3.6705,3.5519,3.6072,2254000.0
2009-03-16 10:00:00,4.56,4.58,4.5,4.51,915000.0,3.6072,3.6231,3.5598,3.5677,915000.0
2009-03-16 10:30:00,4.5,4.54,4.48,4.53,925000.0,3.5598,3.5914,3.544,3.5835,925000.0
2009-03-16 11:00:00,4.53,4.66,4.53,4.65,1177000.0,3.5835,3.6863,3.5835,3.6784,1177000.0
2009-03-16 11:30:00,4.65,4.69,4.64,4.65,868000.0,3.6784,3.7101,3.6705,3.6784,868000.0
2009-03-16 12:00:00,4.65,4.65,4.55,4.57,1021000.0,3.6784,3.6784,3.5993,3.6152,1021000.0
2009-03-16 12:30:00,4.57,4.58,4.56,4.57,455500.0,3.6152,3.6231,3.6072,3.6152,455500.0
2009-03-16 13:00:00,4.57,4.57,4.54,4.55,541000.0,3.6152,3.6152,3.5914,3.5993,541000.0
2009-03-16 13:30:00,4.55,4.55,4.5,4.5,579500.0,3.5993,3.5993,3.5598,3.5598,579500.0
2009-03-16 14:00:00,4.5,4.5,4.46,4.49,523000.0,3.5598,3.5598,3.5281,3.5519,523000.0
2009-03-16 14:30:00,4.49,4.5,4.46,4.48,486000.0,3.5519,3.5598,3.5281,3.544,486000.0
2009-03-16 15:00:00,4.47,4.48,4.37,4.41,2131500.0,3.536,3.544,3.4569,3.4886,2131500.0
2009-03-16 15:30:00,4.41,4.41,4.33,4.35,2515000.0,3.4886,3.4886,3.4253,3.4411,2515000.0
2009-03-17 09:30:00,4.31,4.41,4.29,4.39,930500.0,3.4095,3.4886,3.3937,3.4728,930500.0
2009-03-17 10:00:00,4.4,4.49,4.4,4.48,750000.0,3.4807,3.5519,3.4807,3.544,750000.0
2009-03-17 10:30:00,4.48,4.55,4.46,4.53,790000.0,3.544,3.5993,3.5281,3.5835,790000.0
2009-03-17 11:00:00,4.53,4.54,4.51,4.53,416500.0,3.5835,3.5914,3.5677,3.5835,416500.0
2009-03-17 11:30:00,4.53,4.57,4.52,4.56,580500.0,3.5835,3.6152,3.5756,3.6072,580500.0
2009-03-17 12:00:00,4.56,4.58,4.55,4.58,254500.0,3.6072,3.6231,3.5993,3.6231,254500.0
2009-03-17 12:30:00,4.58,4.6,4.56,4.56,491000.0,3.6231,3.6389,3.6072,3.6072,491000.0
2009-03-17 13:00:00,4.56,4.66,4.56,4.64,806500.0,3.6072,3.6863,3.6072,3.6705,806500.0
2009-03-17 13:30:00,4.64,4.64,4.61,4.62,584000.0,3.6705,3.6705,3.6468,3.6547,584000.0
2009-03-17 14:00:00,4.62,4.64,4.6,4.61,383000.0,3.6547,3.6705,3.6389,3.6468,383000.0
2009-03-17 14:30:00,4.61,4.66,4.6,4.64,326500.0,3.6468,3.6863,3.6389,3.6705,326500.0
2009-03-17 15:00:00,4.64,4.69,4.64,4.66,1268000.0,3.6705,3.7101,3.6705,3.6863,1268000.0
2009-03-17 15:30:00,4.66,4.68,4.64,4.67,1607000.0,3.6863,3.7022,3.6705,3.6943,1607000.0
2009-03-18 09:30:00,4.66,4.66,4.56,4.56,328500.0,3.6863,3.6863,3.6072,3.6072,328500.0
2009-03-18 10:00:00,4.55,4.59,4.54,4.54,323000.0,3.5993,3.631,3.5914,3.5914,323000.0
2009-03-18 10:30:00,4.54,4.59,4.54,4.59,238000.0,3.5914,3.631,3.5914,3.631,238000.0
2009-03-18 11:00:00,4.59,4.62,4.55,4.55,335500.0,3.631,3.6547,3.5993,3.5993,335500.0
2009-03-18 11:30:00,4.55,4.59,4.55,4.59,121000.0,3.5993,3.631,3.5993,3.631,121000.0
2009-03-18 12:00:00,4.59,4.61,4.59,4.6,115000.0,3.631,3.6468,3.631,3.6389,115000.0
2009-03-18 12:30:00,4.6,4.63,4.6,4.63,162000.0,3.6389,3.6626,3.6389,3.6626,162000.0
2009-03-18 13:00:00,4.62,4.64,4.61,4.63,207500.0,3.6547,3.6705,3.6468,3.6626,207500.0
2009-03-18 13:30:00,4.63,4.64,4.63,4.64,123500.0,3.6626,3.6705,3.6626,3.6705,123500.0
2009-03-18 14:00:00,4.64,4.68,4.62,4.68,481500.0,3.6705,3.7022,3.6547,3.7022,481500.0
2009-03-18 14:30:00,4.67,4.75,4.67,4.74,1045500.0,3.6943,3.7575,3.6943,3.7496,1045500.0
2009-03-18 15:00:00,4.74,4.74,4.64,4.67,852500.0,3.7496,3.7496,3.6705,3.6943,852500.0
2009-03-18 15:30:00,4.67,4.7,4.66,4.69,842500.0,3.6943,3.718,3.6863,3.7101,842500.0
2009-03-19 09:30:00,4.73,4.77,4.63,4.63,553500.0,3.7417,3.7734,3.6626,3.6626,553500.0
2009-03-19 10:00:00,4.63,4.64,4.59,4.62,505000.0,3.6626,3.6705,3.631,3.6547,505000.0
2009-03-19 10:30:00,4.62,4.62,4.56,4.57,341000.0,3.6547,3.6547,3.6072,3.6152,341000.0
2009-03-19 11:00:00,4.57,4.58,4.54,4.54,322000.0,3.6152,3.6231,3.5914,3.5914,322000.0
2009-03-19 11:30:00,4.54,4.54,4.5,4.5,484000.0,3.5914,3.5914,3.5598,3.5598,484000.0
2009-03-19 12:00:00,4.5,4.52,4.5,4.5,394000.0,3.5598,3.5756,3.5598,3.5598,394000.0
2009-03-19 12:30:00,4.5,4.52,4.5,4.5,369500.0,3.5598,3.5756,3.5598,3.5598,369500.0
2009-03-19 13:00:00,4.5,4.53,4.5,4.51,373500.0,3.5598,3.5835,3.5598,3.5677,373500.0
2009-03-19 13:30:00,4.51,4.53,4.51,4.52,256000.0,3.5677,3.5835,3.5677,3.5756,256000.0
2009-03-19 14:00:00,4.52,4.53,4.52,4.53,117000.0,3.5756,3.5835,3.5756,3.5835,117000.0
2009-03-19 14:30:00,4.53,4.56,4.53,4.55,201000.0,3.5835,3.6072,3.5835,3.5993,201000.0
2009-03-19 15:00:00,4.55,4.57,4.55,4.56,279000.0,3.5993,3.6152,3.5993,3.6072,279000.0
2009-03-19 15:30:00,4.56,4.57,4.53,4.54,1233000.0,3.6072,3.6152,3.5835,3.5914,1233000.0
2009-03-20 09:30:00,4.55,4.59,4.49,4.5,535000.0,3.5993,3.631,3.5519,3.5598,535000.0
2009-03-20 10:00:00,4.5,4.51,4.45,4.51,291500.0,3.5598,3.5677,3.5202,3.5677,291500.0
2009-03-20 10:30:00,4.51,4.52,4.49,4.51,230000.0,3.5677,3.5756,3.5519,3.5677,230000.0
2009-03-20 11:00:00,4.51,4.51,4.48,4.49,121000.0,3.5677,3.5677,3.544,3.5519,121000.0
2009-03-20 11:30:00,4.48,4.51,4.48,4.5,135000.0,3.544,3.5677,3.544,3.5598,135000.0
2009-03-20 12:00:00,4.5,4.5,4.49,4.5,129500.0,3.5598,3.5598,3.5519,3.5598,129500.0
2009-03-20 12:30:00,4.5,4.5,4.48,4.48,89000.0,3.5598,3.5598,3.544,3.544,89000.0
2009-03-20 13:00:00,4.49,4.49,4.46,4.46,180500.0,3.5519,3.5519,3.5281,3.5281,180500.0
2009-03-20 13:30:00,4.47,4.47,4.44,4.45,387000.0,3.536,3.536,3.5123,3.5202,387000.0
2009-03-20 14:00:00,4.45,4.46,4.44,4.45,174000.0,3.5202,3.5281,3.5123,3.5202,174000.0
2009-03-20 14:30:00,4.44,4.48,4.44,4.48,316500.0,3.5123,3.544,3.5123,3.544,316500.0
2009-03-20 15:00:00,4.48,4.5,4.47,4.48,321000.0,3.544,3.5598,3.536,3.544,321000.0
2009-03-20 15:30:00,4.49,4.5,4.42,4.46,2072500.0,3.5519,3.5598,3.4965,3.5281,2072500.0
2009-03-23 09:30:00,4.58,4.65,4.56,4.6,1292000.0,3.6231,3.6784,3.6072,3.6389,1292000.0
2009-03-23 10:00:00,4.6,4.64,4.6,4.61,743000.0,3.6389,3.6705,3.6389,3.6468,743000.0
2009-03-23 10:30:00,4.61,4.64,4.61,4.63,553500.0,3.6468,3.6705,3.6468,3.6626,553500.0
2009-03-23 11:00:00,4.62,4.64,4.62,4.64,395000.0,3.6547,3.6705,3.6547,3.6705,395000.0
2009-03-23 11:30:00,4.64,4.73,4.64,4.73,489000.0,3.6705,3.7417,3.6705,3.7417,489000.0
2009-03-23 12:00:00,4.73,4.76,4.7,4.76,527500.0,3.7417,3.7655,3.718,3.7655,527500.0
2009-03-23 12:30:00,4.76,4.76,4.71,4.73,524000.0,3.7655,3.7655,3.7259,3.7417,524000.0
2009-03-23 13:00:00,4.73,4.73,4.71,4.72,390000.0,3.7417,3.7417,3.7259,3.7338,390000.0
2009-03-23 13:30:00,4.72,4.73,4.71,4.73,451000.0,3.7338,3.7417,3.7259,3.7417,451000.0
2009-03-23 14:00:00,4.73,4.74,4.72,4.72,306500.0,3.7417,3.7496,3.7338,3.7338,306500.0
2009-03-23 14:30:00,4.72,4.76,4.72,4.75,614000.0,3.7338,3.7655,3.7338,3.7575,614000.0
2009-03-23 15:00:00,4.75,4.84,4.75,4.83,1097000.0,3.7575,3.8287,3.7575,3.8208,1097000.0
2009-03-23 15:30:00,4.83,4.86,4.79,4.81,2003000.0,3.8208,3.8446,3.7892,3.805,2003000.0
2009-03-24 09:30:00,4.87,4.87,4.76,4.77,621500.0,3.8525,3.8525,3.7655,3.7734,621500.0
2009-03-24 10:00:00,4.77,4.81,4.76,4.77,460000.0,3.7734,3.805,3.7655,3.7734,460000.0
2009-03-24 10:30:00,4.76,4.76,4.72,4.73,186500.0,3.7655,3.7655,3.7338,3.7417,186500.0
2009-03-24 11:00:00,4.73,4.77,4.72,4.77,134000.0,3.7417,3.7734,3.7338,3.7734,134000.0
2009-03-24 11:30:00,4.77,4.8,4.76,4.8,162000.0,3.7734,3.7971,3.7655,3.7971,162000.0
2009-03-24 12:00:00,4.79,4.81,4.78,4.81,143500.0,3.7892,3.805,3.7813,3.805,143500.0
2009-03-24 12:30:00,4.81,4.92,4.81,4.91,394000.0,3.805,3.892,3.805,3.8841,394000.0
2009-03-24 13:00:00,4.91,4.97,4.9,4.96,777500.0,3.8841,3.9316,3.8762,3.9237,777500.0
2009-03-24 13:30:00,4.96,4.97,4.94,4.94,728000.0,3.9237,3.9316,3.9078,3.9078,728000.0
2009-03-24 14:00:00,4.94,5.02,4.94,5.0,691500.0,3.9078,3.9711,3.9078,3.9553,691500.0
2009-03-24 14:30:00,5.0,5.0,4.96,4.96,512500.0,3.9553,3.9553,3.9237,3.9237,512500.0
2009-03-24 15:00:00,4.96,4.96,4.92,4.95,386000.0,3.9237,3.9237,3.892,3.9158,386000.0
2009-03-24 15:30:00,4.95,4.97,4.94,4.95,1087500.0,3.9158,3.9316,3.9078,3.9158,1087500.0
2009-03-25 09:30:00,5.0,5.02,4.89,4.97,676500.0,3.9553,3.9711,3.8683,3.9316,676500.0
2009-03-25 10:00:00,4.98,5.05,4.98,5.05,604000.0,3.9395,3.9949,3.9395,3.9949,604000.0
2009-03-25 10:30:00,5.05,5.09,5.03,5.08,512500.0,3.9949,4.0265,3.979,4.0186,512500.0
2009-03-25 11:00:00,5.07,5.08,5.05,5.07,171000.0,4.0107,4.0186,3.9949,4.0107,171000.0
2009-03-25 11:30:00,5.07,5.09,5.05,5.07,261000.0,4.0107,4.0265,3.9949,4.0107,261000.0
2009-03-25 12:00:00,5.07,5.1,5.07,5.08,265500.0,4.0107,4.0344,4.0107,4.0186,265500.0
2009-03-25 12:30:00,5.08,5.09,4.99,4.99,527000.0,4.0186,4.0265,3.9474,3.9474,527000.0
2009-03-25 13:00:00,4.99,5.02,4.92,4.93,252500.0,3.9474,3.9711,3.892,3.8999,252500.0
2009-03-25 13:30:00,4.93,4.96,4.91,4.93,351000.0,3.8999,3.9237,3.8841,3.8999,351000.0
2009-03-25 14:00:00,4.92,4.92,4.87,4.9,411500.0,3.892,3.892,3.8525,3.8762,411500.0
2009-03-25 14:30:00,4.9,4.92,4.89,4.9,269500.0,3.8762,3.892,3.8683,3.8762,269500.0
2009-03-25 15:00:00,4.9,4.92,4.88,4.92,346500.0,3.8762,3.892,3.8604,3.892,346500.0
2009-03-25 15:30:00,4.92,4.99,4.91,4.98,964500.0,3.892,3.9474,3.8841,3.9395,964500.0
2009-03-26 09:30:00,5.05,5.15,5.02,5.03,915500.0,3.9949,4.074,3.9711,3.979,915500.0
2009-03-26 10:00:00,5.04,5.07,5.03,5.06,395000.0,3.987,4.0107,3.979,4.0028,395000.0
2009-03-26 10:30:00,5.06,5.06,5.03,5.05,613000.0,4.0028,4.0028,3.979,3.9949,613000.0
2009-03-26 11:00:00,5.06,5.06,5.02,5.04,569500.0,4.0028,4.0028,3.9711,3.987,569500.0
2009-03-26 11:30:00,5.04,5.06,5.02,5.06,603000.0,3.987,4.0028,3.9711,4.0028,603000.0
2009-03-26 12:00:00,5.06,5.06,5.04,5.04,583000.0,4.0028,4.0028,3.987,3.987,583000.0
2009-03-26 12:30:00,5.04,5.05,5.01,5.01,505000.0,3.987,3.9949,3.9632,3.9632,505000.0
2009-03-26 13:00:00,5.01,5.02,4.98,4.98,331500.0,3.9632,3.9711,3.9395,3.9395,331500.0
2009-03-26 13:30:00,4.98,4.98,4.93,4.94,732000.0,3.9395,3.9395,3.8999,3.9078,732000.0
2009-03-26 14:00:00,4.95,4.96,4.92,4.94,411000.0,3.9158,3.9237,3.892,3.9078,411000.0
2009-03-26 14:30:00,4.94,4.96,4.92,4.93,532000.0,3.9078,3.9237,3.892,3.8999,532000.0
2009-03-26 15:00:00,4.93,4.96,4.92,4.92,743500.0,3.8999,3.9237,3.892,3.892,743500.0
2009-03-26 15:30:00,4.92,4.96,4.91,4.96,1290500.0,3.892,3.9237,3.8841,3.9237,1290500.0
2009-03-27 09:30:00,4.9,5.1,4.75,4.83,1219000.0,3.8762,4.0344,3.7575,3.8208,1219000.0
2009-03-27 10:00:00,4.83,4.95,4.83,4.93,430000.0,3.8208,3.9158,3.8208,3.8999,430000.0
2009-03-27 10:30:00,4.93,4.95,4.9,4.94,113500.0,3.8999,3.9158,3.8762,3.9078,113500.0
2009-03-27 11:00:00,4.94,4.95,4.9,4.9,311500.0,3.9078,3.9158,3.8762,3.8762,311500.0
2009-03-27 11:30:00,4.9,4.9,4.88,4.9,224500.0,3.8762,3.8762,3.8604,3.8762,224500.0
2009-03-27 12:00:00,4.9,4.9,4.87,4.88,237500.0,3.8762,3.8762,3.8525,3.8604,237500.0
2009-03-27 12:30:00,4.88,4.92,4.88,4.92,485000.0,3.8604,3.892,3.8604,3.892,485000.0
2009-03-27 13:00:00,4.92,4.92,4.87,4.91,167500.0,3.892,3.892,3.8525,3.8841,167500.0
2009-03-27 13:30:00,4.91,4.92,4.87,4.9,234000.0,3.8841,3.892,3.8525,3.8762,234000.0
2009-03-27 14:00:00,4.9,4.9,4.88,4.88,245000.0,3.8762,3.8762,3.8604,3.8604,245000.0
2009-03-27 14:30:00,4.88,4.88,4.86,4.88,115000.0,3.8604,3.8604,3.8446,3.8604,115000.0
2009-03-27 15:00:00,4.88,4.89,4.86,4.88,640500.0,3.8604,3.8683,3.8446,3.8604,640500.0
2009-03-27 15:30:00,4.88,4.94,4.86,4.92,1557500.0,3.8604,3.9078,3.8446,3.892,1557500.0
2009-03-30 09:30:00,4.83,4.87,4.67,4.78,1098000.0,3.8208,3.8525,3.6943,3.7813,1098000.0
2009-03-30 10:00:00,4.77,4.83,4.72,4.82,688000.0,3.7734,3.8208,3.7338,3.8129,688000.0
2009-03-30 10:30:00,4.82,4.86,4.81,4.85,621000.0,3.8129,3.8446,3.805,3.8367,621000.0
2009-03-30 11:00:00,4.85,4.92,4.85,4.91,683000.0,3.8367,3.892,3.8367,3.8841,683000.0
2009-03-30 11:30:00,4.91,4.98,4.91,4.97,649500.0,3.8841,3.9395,3.8841,3.9316,649500.0
2009-03-30 12:00:00,4.97,5.09,4.96,5.08,615000.0,3.9316,4.0265,3.9237,4.0186,615000.0
2009-03-30 12:30:00,5.07,5.15,5.03,5.03,1017000.0,4.0107,4.074,3.979,3.979,1017000.0
2009-03-30 13:00:00,5.03,5.06,5.0,5.01,480000.0,3.979,4.0028,3.9553,3.9632,480000.0
2009-03-30 13:30:00,5.01,5.04,5.0,5.01,623500.0,3.9632,3.987,3.9553,3.9632,623500.0
2009-03-30 14:00:00,5.02,5.04,5.0,5.01,525500.0,3.9711,3.987,3.9553,3.9632,525500.0
2009-03-30 14:30:00,5.01,5.04,5.0,5.02,724500.0,3.9632,3.987,3.9553,3.9711,724500.0
2009-03-30 15:00:00,5.02,5.04,5.0,5.02,658000.0,3.9711,3.987,3.9553,3.9711,658000.0
2009-03-30 15:30:00,5.02,5.09,5.02,5.07,1031000.0,3.9711,4.0265,3.9711,4.0107,1031000.0
2009-03-31 09:30:00,5.1,5.19,5.06,5.15,1462500.0,4.0344,4.1056,4.0028,4.074,1462500.0
2009-03-31 10:00:00,5.14,5.26,5.14,5.25,1947500.0,4.0661,4.161,4.0661,4.1531,1947500.0
2009-03-31 10:30:00,5.25,5.27,5.15,5.17,932000.0,4.1531,4.1689,4.074,4.0898,932000.0
2009-03-31 11:00:00,5.17,5.27,5.17,5.26,669000.0,4.0898,4.1689,4.0898,4.161,669000.0
2009-03-31 11:30:00,5.26,5.29,5.24,5.29,640000.0,4.161,4.1847,4.1452,4.1847,640000.0
2009-03-31 12:00:00,5.28,5.37,5.27,5.35,1242000.0,4.1768,4.248,4.1689,4.2322,1242000.0
2009-03-31 12:30:00,5.35,5.35,5.26,5.31,1439000.0,4.2322,4.2322,4.161,4.2005,1439000.0
2009-03-31 13:00:00,5.31,5.35,5.3,5.3,1312000.0,4.2005,4.2322,4.1926,4.1926,1312000.0
2009-03-31 13:30:00,5.31,5.32,5.28,5.32,466500.0,4.2005,4.2085,4.1768,4.2085,466500.0
2009-03-31 14:00:00,5.31,5.42,5.31,5.36,2138000.0,4.2005,4.2876,4.2005,4.2401,2138000.0
2009-03-31 14:30:00,5.36,5.37,5.32,5.35,944500.0,4.2401,4.248,4.2085,4.2322,944500.0
2009-03-31 15:00:00,5.35,5.4,5.34,5.4,1376500.0,4.2322,4.2717,4.2243,4.2717,1376500.0
2009-03-31 15:30:00,5.4,5.42,5.36,5.37,3195500.0,4.2717,4.2876,4.2401,4.248,3195500.0
2009-04-01 09:30:00,5.27,5.29,5.13,5.17,1996500.0,4.1689,4.1847,4.0581,4.0898,1996500.0
2009-04-01 10:00:00,5.16,5.23,5.11,5.23,2147500.0,4.0819,4.1373,4.0423,4.1373,2147500.0
2009-04-01 10:30:00,5.23,5.24,5.19,5.22,709000.0,4.1373,4.1452,4.1056,4.1293,709000.0
2009-04-01 11:00:00,5.22,5.26,5.2,5.24,748500.0,4.1293,4.161,4.1135,4.1452,748500.0
2009-04-01 11:30:00,5.24,5.33,5.24,5.3,598500.0,4.1452,4.2164,4.1452,4.1926,598500.0
2009-04-01 12:00:00,5.3,5.34,5.26,5.26,563000.0,4.1926,4.2243,4.161,4.161,563000.0
2009-04-01 12:30:00,5.26,5.28,5.21,5.22,754500.0,4.161,4.1768,4.1214,4.1293,754500.0
2009-04-01 13:00:00,5.22,5.23,5.21,5.22,482500.0,4.1293,4.1373,4.1214,4.1293,482500.0
2009-04-01 13:30:00,5.22,5.26,5.21,5.25,514500.0,4.1293,4.161,4.1214,4.1531,514500.0
2009-04-01 14:00:00,5.25,5.28,5.23,5.27,746000.0,4.1531,4.1768,4.1373,4.1689,746000.0
2009-04-01 14:30:00,5.27,5.32,5.27,5.29,718000.0,4.1689,4.2085,4.1689,4.1847,718000.0
2009-04-01 15:00:00,5.29,5.31,5.23,5.26,683000.0,4.1847,4.2005,4.1373,4.161,683000.0
2009-04-01 15:30:00,5.26,5.31,5.25,5.3,1274500.0,4.161,4.2005,4.1531,4.1926,1274500.0
2009-04-02 09:30:00,5.45,5.53,5.37,5.52,1499500.0,4.3113,4.3746,4.248,4.3667,1499500.0
2009-04-02 10:00:00,5.52,5.55,5.43,5.45,870500.0,4.3667,4.3904,4.2955,4.3113,870500.0
2009-04-02 10:30:00,5.46,5.56,5.45,5.48,1046500.0,4.3192,4.3983,4.3113,4.335,1046500.0
2009-04-02 11:00:00,5.48,5.5,5.46,5.48,1577500.0,4.335,4.3508,4.3192,4.335,1577500.0
2009-04-02 11:30:00,5.48,5.53,5.47,5.5,724000.0,4.335,4.3746,4.3271,4.3508,724000.0
2009-04-02 12:00:00,5.5,5.52,5.48,5.48,771500.0,4.3508,4.3667,4.335,4.335,771500.0
2009-04-02 12:30:00,5.48,5.49,5.43,5.43,787000.0,4.335,4.3429,4.2955,4.2955,787000.0
2009-04-02 13:00:00,5.43,5.43,5.34,5.34,728000.0,4.2955,4.2955,4.2243,4.2243,728000.0
2009-04-02 13:30:00,5.35,5.38,5.33,5.34,725500.0,4.2322,4.2559,4.2164,4.2243,725500.0
2009-04-02 14:00:00,5.34,5.34,5.29,5.31,837500.0,4.2243,4.2243,4.1847,4.2005,837500.0
2009-04-02 14:30:00,5.31,5.41,5.31,5.38,722500.0,4.2005,4.2796,4.2005,4.2559,722500.0
2009-04-02 15:00:00,5.38,5.42,5.38,5.4,720500.0,4.2559,4.2876,4.2559,4.2717,720500.0
2009-04-02 15:30:00,5.4,5.42,5.31,5.33,1298500.0,4.2717,4.2876,4.2005,4.2164,1298500.0
2009-04-03 09:30:00,5.39,5.45,5.36,5.43,448500.0,4.2638,4.3113,4.2401,4.2955,448500.0
2009-04-03 10:00:00,5.43,5.44,5.33,5.39,423000.0,4.2955,4.3034,4.2164,4.2638,423000.0
2009-04-03 10:30:00,5.39,5.39,5.34,5.37,238000.0,4.2638,4.2638,4.2243,4.248,238000.0
2009-04-03 11:00:00,5.37,5.39,5.34,5.35,126500.0,4.248,4.2638,4.2243,4.2322,126500.0
2009-04-03 11:30:00,5.35,5.37,5.32,5.37,254500.0,4.2322,4.248,4.2085,4.248,254500.0
2009-04-03 12:00:00,5.37,5.47,5.34,5.45,741500.0,4.248,4.3271,4.2243,4.3113,741500.0
2009-04-03 12:30:00,5.45,5.46,5.39,5.43,475000.0,4.3113,4.3192,4.2638,4.2955,475000.0
2009-04-03 13:00:00,5.43,5.43,5.41,5.42,276500.0,4.2955,4.2955,4.2796,4.2876,276500.0
2009-04-03 13:30:00,5.42,5.45,5.4,5.41,438500.0,4.2876,4.3113,4.2717,4.2796,438500.0
2009-04-03 14:00:00,5.41,5.42,5.39,5.41,398000.0,4.2796,4.2876,4.2638,4.2796,398000.0
2009-04-03 14:30:00,5.41,5.42,5.39,5.42,285500.0,4.2796,4.2876,4.2638,4.2876,285500.0
2009-04-03 15:00:00,5.41,5.42,5.37,5.39,401500.0,4.2796,4.2876,4.248,4.2638,401500.0
2009-04-03 15:30:00,5.39,5.47,5.37,5.45,1329000.0,4.2638,4.3271,4.248,4.3113,1329000.0
2009-04-06 09:30:00,5.55,5.55,5.46,5.5,935500.0,4.3904,4.3904,4.3192,4.3508,935500.0
2009-04-06 10:00:00,5.5,5.58,5.5,5.51,681000.0,4.3508,4.4141,4.3508,4.3588,681000.0
2009-04-06 10:30:00,5.51,5.58,5.5,5.57,1092500.0,4.3588,4.4141,4.3508,4.4062,1092500.0
2009-04-06 11:00:00,5.57,5.65,5.56,5.56,810000.0,4.4062,4.4695,4.3983,4.3983,810000.0
2009-04-06 11:30:00,5.56,5.67,5.56,5.66,910000.0,4.3983,4.4853,4.3983,4.4774,910000.0
2009-04-06 12:00:00,5.66,5.72,5.63,5.63,980000.0,4.4774,4.5249,4.4537,4.4537,980000.0
2009-04-06 12:30:00,5.63,5.68,5.61,5.64,613000.0,4.4537,4.4932,4.4379,4.4616,613000.0
2009-04-06 13:00:00,5.64,5.65,5.58,5.6,941000.0,4.4616,4.4695,4.4141,4.4299,941000.0
2009-04-06 13:30:00,5.6,5.62,5.55,5.6,463500.0,4.4299,4.4458,4.3904,4.4299,463500.0
2009-04-06 14:00:00,5.61,5.63,5.58,5.61,452500.0,4.4379,4.4537,4.4141,4.4379,452500.0
2009-04-06 14:30:00,5.61,5.64,5.57,5.63,442000.0,4.4379,4.4616,4.4062,4.4537,442000.0
2009-04-06 15:00:00,5.63,5.72,5.63,5.7,874000.0,4.4537,4.5249,4.4537,4.5091,874000.0
2009-04-06 15:30:00,5.7,5.75,5.69,5.72,1827000.0,4.5091,4.5486,4.5011,4.5249,1827000.0
2009-04-07 09:30:00,5.66,5.66,5.55,5.59,1208500.0,4.4774,4.4774,4.3904,4.422,1208500.0
2009-04-07 10:00:00,5.59,5.63,5.54,5.59,793000.0,4.422,4.4537,4.3825,4.422,793000.0
2009-04-07 10:30:00,5.59,5.63,5.58,5.6,504000.0,4.422,4.4537,4.4141,4.4299,504000.0
2009-04-07 11:00:00,5.6,5.65,5.59,5.65,246500.0,4.4299,4.4695,4.422,4.4695,246500.0
2009-04-07 11:30:00,5.64,5.68,5.62,5.63,336500.0,4.4616,4.4932,4.4458,4.4537,336500.0
2009-04-07 12:00:00,5.63,5.66,5.62,5.66,236500.0,4.4537,4.4774,4.4458,4.4774,236500.0
2009-04-07 12:30:00,5.65,5.65,5.61,5.61,237500.0,4.4695,4.4695,4.4379,4.4379,237500.0
2009-04-07 13:00:00,5.61,5.62,5.56,5.57,572000.0,4.4379,4.4458,4.3983,4.4062,572000.0
2009-04-07 13:30:00,5.56,5.6,5.56,5.59,309000.0,4.3983,4.4299,4.3983,4.422,309000.0
2009-04-07 14:00:00,5.59,5.59,5.56,5.58,308500.0,4.422,4.422,4.3983,4.4141,308500.0
2009-04-07 14:30:00,5.59,5.6,5.58,5.59,164000.0,4.422,4.4299,4.4141,4.422,164000.0
2009-04-07 15:00:00,5.59,5.62,5.58,5.58,343500.0,4.422,4.4458,4.4141,4.4141,343500.0
2009-04-07 15:30:00,5.58,5.61,5.56,5.58,850500.0,4.4141,4.4379,4.3983,4.4141,850500.0
2009-04-08 09:30:00,5.65,5.67,5.48,5.49,788000.0,4.4695,4.4853,4.335,4.3429,788000.0
2009-04-08 10:00:00,5.49,5.51,5.42,5.46,558000.0,4.3429,4.3588,4.2876,4.3192,558000.0
2009-04-08 10:30:00,5.45,5.48,5.43,5.47,344500.0,4.3113,4.335,4.2955,4.3271,344500.0
2009-04-08 11:00:00,5.48,5.52,5.46,5.51,554500.0,4.335,4.3667,4.3192,4.3588,554500.0
2009-04-08 11:30:00,5.5,5.53,5.49,5.5,457500.0,4.3508,4.3746,4.3429,4.3508,457500.0
2009-04-08 12:00:00,5.5,5.55,5.49,5.54,748500.0,4.3508,4.3904,4.3429,4.3825,748500.0
2009-04-08 12:30:00,5.54,5.56,5.5,5.54,529000.0,4.3825,4.3983,4.3508,4.3825,529000.0
2009-04-08 13:00:00,5.54,5.59,5.54,5.58,712000.0,4.3825,4.422,4.3825,4.4141,712000.0
2009-04-08 13:30:00,5.57,5.61,5.56,5.59,488000.0,4.4062,4.4379,4.3983,4.422,488000.0
2009-04-08 14:00:00,5.6,5.6,5.53,5.57,650000.0,4.4299,4.4299,4.3746,4.4062,650000.0
2009-04-08 14:30:00,5.57,5.57,5.54,5.54,390000.0,4.4062,4.4062,4.3825,4.3825,390000.0
2009-04-08 15:00:00,5.54,5.54,5.5,5.51,651000.0,4.3825,4.3825,4.3508,4.3588,651000.0
2009-04-08 15:30:00,5.51,5.52,5.48,5.49,1192000.0,4.3588,4.3667,4.335,4.3429,1192000.0
2009-04-09 09:30:00,5.51,5.66,5.43,5.45,1384000.0,4.3588,4.4774,4.2955,4.3113,1384000.0
2009-04-09 10:00:00,5.45,5.47,5.39,5.42,805000.0,4.3113,4.3271,4.2638,4.2876,805000.0
2009-04-09 10:30:00,5.42,5.48,5.41,5.46,591500.0,4.2876,4.335,4.2796,4.3192,591500.0
2009-04-09 11:00:00,5.46,5.5,5.46,5.5,564000.0,4.3192,4.3508,4.3192,4.3508,564000.0
2009-04-09 11:30:00,5.5,5.5,5.44,5.46,781500.0,4.3508,4.3508,4.3034,4.3192,781500.0
2009-04-09 12:00:00,5.47,5.47,5.43,5.46,306500.0,4.3271,4.3271,4.2955,4.3192,306500.0
2009-04-09 12:30:00,5.47,5.52,5.46,5.52,432000.0,4.3271,4.3667,4.3192,4.3667,432000.0
2009-04-09 13:00:00,5.52,5.58,5.52,5.56,777500.0,4.3667,4.4141,4.3667,4.3983,777500.0
2009-04-09 13:30:00,5.56,5.59,5.55,5.58,320000.0,4.3983,4.422,4.3904,4.4141,320000.0
2009-04-09 14:00:00,5.58,5.61,5.56,5.61,604500.0,4.4141,4.4379,4.3983,4.4379,604500.0
2009-04-09 14:30:00,5.6,5.63,5.6,5.6,624000.0,4.4299,4.4537,4.4299,4.4299,624000.0
2009-04-09 15:00:00,5.6,5.63,5.57,5.63,1045000.0,4.4299,4.4537,4.4062,4.4537,1045000.0
2009-04-09 15:30:00,5.62,5.71,5.62,5.7,2121500.0,4.4458,4.517,4.4458,4.5091,2121500.0
2009-04-13 09:30:00,5.86,5.9,5.77,5.84,1273000.0,4.6356,4.6673,4.5644,4.6198,1273000.0
2009-04-13 10:00:00,5.85,5.99,5.85,5.86,1155000.0,4.6277,4.7385,4.6277,4.6356,1155000.0
2009-04-13 10:30:00,5.87,5.9,5.83,5.89,622000.0,4.6435,4.6673,4.6119,4.6594,622000.0
2009-04-13 11:00:00,5.89,5.89,5.84,5.85,493500.0,4.6594,4.6594,4.6198,4.6277,493500.0
2009-04-13 11:30:00,5.85,5.86,5.79,5.83,601000.0,4.6277,4.6356,4.5803,4.6119,601000.0
2009-04-13 12:00:00,5.84,5.89,5.83,5.88,418500.0,4.6198,4.6594,4.6119,4.6514,418500.0
2009-04-13 12:30:00,5.88,5.96,5.88,5.95,616000.0,4.6514,4.7147,4.6514,4.7068,616000.0
2009-04-13 13:00:00,5.95,5.97,5.87,5.9,723500.0,4.7068,4.7226,4.6435,4.6673,723500.0
2009-04-13 13:30:00,5.9,5.91,5.85,5.86,754000.0,4.6673,4.6752,4.6277,4.6356,754000.0
2009-04-13 14:00:00,5.86,5.87,5.81,5.82,701500.0,4.6356,4.6435,4.5961,4.604,701500.0
2009-04-13 14:30:00,5.82,5.85,5.81,5.84,826500.0,4.604,4.6277,4.5961,4.6198,826500.0
2009-04-13 15:00:00,5.84,5.91,5.84,5.9,703000.0,4.6198,4.6752,4.6198,4.6673,703000.0
2009-04-13 15:30:00,5.9,5.91,5.86,5.87,1275000.0,4.6673,4.6752,4.6356,4.6435,1275000.0
2009-04-14 09:30:00,5.91,5.92,5.8,5.9,1367000.0,4.6752,4.6831,4.5882,4.6673,1367000.0
2009-04-14 10:00:00,5.9,5.95,5.88,5.92,805000.0,4.6673,4.7068,4.6514,4.6831,805000.0
2009-04-14 10:30:00,5.91,5.93,5.88,5.92,538500.0,4.6752,4.691,4.6514,4.6831,538500.0
2009-04-14 11:00:00,5.92,5.94,5.9,5.92,440000.0,4.6831,4.6989,4.6673,4.6831,440000.0
2009-04-14 11:30:00,5.92,5.95,5.91,5.94,410500.0,4.6831,4.7068,4.6752,4.6989,410500.0
2009-04-14 12:00:00,5.94,5.95,5.88,5.89,577000.0,4.6989,4.7068,4.6514,4.6594,577000.0
2009-04-14 12:30:00,5.89,5.89,5.82,5.82,727500.0,4.6594,4.6594,4.604,4.604,727500.0
2009-04-14 13:00:00,5.83,5.85,5.81,5.84,402000.0,4.6119,4.6277,4.5961,4.6198,402000.0
2009-04-14 13:30:00,5.85,5.85,5.82,5.82,311500.0,4.6277,4.6277,4.604,4.604,311500.0
2009-04-14 14:00:00,5.82,5.83,5.81,5.81,418000.0,4.604,4.6119,4.5961,4.5961,418000.0
2009-04-14 14:30:00,5.81,5.82,5.8,5.82,489000.0,4.5961,4.604,4.5882,4.604,489000.0
2009-04-14 15:00:00,5.82,5.84,5.8,5.83,736500.0,4.604,4.6198,4.5882,4.6119,736500.0
2009-04-14 15:30:00,5.83,5.85,5.82,5.84,903500.0,4.6119,4.6277,4.604,4.6198,903500.0
2009-04-15 09:30:00,6.0,6.05,5.7,5.75,4560000.0,4.7464,4.7859,4.5091,4.5486,4560000.0
2009-04-15 10:00:00,5.74,5.78,5.51,5.53,3065500.0,4.5407,4.5723,4.3588,4.3746,3065500.0
2009-04-15 10:30:00,5.53,5.58,5.45,5.57,1691500.0,4.3746,4.4141,4.3113,4.4062,1691500.0
2009-04-15 11:00:00,5.57,5.69,5.55,5.68,1316500.0,4.4062,4.5011,4.3904,4.4932,1316500.0
2009-04-15 11:30:00,5.68,5.8,5.68,5.71,1523500.0,4.4932,4.5882,4.4932,4.517,1523500.0
2009-04-15 12:00:00,5.71,5.78,5.71,5.78,631500.0,4.517,4.5723,4.517,4.5723,631500.0
2009-04-15 12:30:00,5.78,5.85,5.78,5.82,779000.0,4.5723,4.6277,4.5723,4.604,779000.0
2009-04-15 13:00:00,5.82,5.88,5.8,5.85,717000.0,4.604,4.6514,4.5882,4.6277,717000.0
2009-04-15 13:30:00,5.85,5.88,5.81,5.88,830500.0,4.6277,4.6514,4.5961,4.6514,830500.0
2009-04-15 14:00:00,5.88,6.04,5.88,6.01,2028000.0,4.6514,4.778,4.6514,4.7543,2028000.0
2009-04-15 14:30:00,6.01,6.03,5.94,6.0,1568000.0,4.7543,4.7701,4.6989,4.7464,1568000.0
2009-04-15 15:00:00,6.0,6.01,5.9,5.96,1606000.0,4.7464,4.7543,4.6673,4.7147,1606000.0
2009-04-15 15:30:00,5.97,5.99,5.91,5.96,2001000.0,4.7226,4.7385,4.6752,4.7147,2001000.0
2009-04-16 09:30:00,6.15,6.24,5.97,6.08,3084000.0,4.865,4.9362,4.7226,4.8097,3084000.0
2009-04-16 10:00:00,6.08,6.13,6.03,6.11,767000.0,4.8097,4.8492,4.7701,4.8334,767000.0
2009-04-16 10:30:00,6.11,6.18,6.05,6.06,875500.0,4.8334,4.8888,4.7859,4.7938,875500.0
2009-04-16 11:00:00,6.05,6.14,6.0,6.1,1507500.0,4.7859,4.8571,4.7464,4.8255,1507500.0
2009-04-16 11:30:00,6.1,6.18,6.07,6.17,1354500.0,4.8255,4.8888,4.8017,4.8809,1354500.0
2009-04-16 12:00:00,6.17,6.25,6.15,6.15,1486000.0,4.8809,4.9441,4.865,4.865,1486000.0
2009-04-16 12:30:00,6.15,6.16,6.08,6.1,916000.0,4.865,4.8729,4.8097,4.8255,916000.0
2009-04-16 13:00:00,6.1,6.15,6.09,6.14,807500.0,4.8255,4.865,4.8176,4.8571,807500.0
2009-04-16 13:30:00,6.14,6.15,6.11,6.12,942000.0,4.8571,4.865,4.8334,4.8413,942000.0
2009-04-16 14:00:00,6.12,6.14,6.09,6.1,1011000.0,4.8413,4.8571,4.8176,4.8255,1011000.0
2009-04-16 14:30:00,6.1,6.16,6.09,6.16,1197500.0,4.8255,4.8729,4.8176,4.8729,1197500.0
2009-04-16 15:00:00,6.16,6.18,6.14,6.15,1557000.0,4.8729,4.8888,4.8571,4.865,1557000.0
2009-04-16 15:30:00,6.16,6.19,6.13,6.16,2958000.0,4.8729,4.8967,4.8492,4.8729,2958000.0
2009-04-17 09:30:00,6.16,6.16,6.0,6.07,1596000.0,4.8729,4.8729,4.7464,4.8017,1596000.0
2009-04-17 10:00:00,6.06,6.09,6.01,6.08,866000.0,4.7938,4.8176,4.7543,4.8097,866000.0
2009-04-17 10:30:00,6.08,6.08,6.04,6.04,425000.0,4.8097,4.8097,4.778,4.778,425000.0
2009-04-17 11:00:00,6.04,6.06,6.02,6.05,498500.0,4.778,4.7938,4.7622,4.7859,498500.0
2009-04-17 11:30:00,6.05,6.05,6.0,6.01,395500.0,4.7859,4.7859,4.7464,4.7543,395500.0
2009-04-17 12:00:00,6.0,6.02,5.99,5.99,1016000.0,4.7464,4.7622,4.7385,4.7385,1016000.0
2009-04-17 12:30:00,5.99,6.06,5.98,6.04,608000.0,4.7385,4.7938,4.7306,4.778,608000.0
2009-04-17 13:00:00,6.04,6.06,6.02,6.05,823000.0,4.778,4.7938,4.7622,4.7859,823000.0
2009-04-17 13:30:00,6.05,6.1,6.02,6.06,846000.0,4.7859,4.8255,4.7622,4.7938,846000.0
2009-04-17 14:00:00,6.06,6.08,6.03,6.04,471500.0,4.7938,4.8097,4.7701,4.778,471500.0
2009-04-17 14:30:00,6.04,6.07,6.02,6.03,722500.0,4.778,4.8017,4.7622,4.7701,722500.0
2009-04-17 15:00:00,6.03,6.06,6.03,6.05,575500.0,4.7701,4.7938,4.7701,4.7859,575500.0
2009-04-17 15:30:00,6.04,6.05,6.0,6.02,1682000.0,4.778,4.7859,4.7464,4.7622,1682000.0
2009-04-20 09:30:00,5.99,5.99,5.83,5.89,1459500.0,4.7385,4.7385,4.6119,4.6594,1459500.0
2009-04-20 10:00:00,5.89,5.9,5.84,5.84,785500.0,4.6594,4.6673,4.6198,4.6198,785500.0
2009-04-20 10:30:00,5.84,5.89,5.8,5.81,439500.0,4.6198,4.6594,4.5882,4.5961,439500.0
2009-04-20 11:00:00,5.81,5.83,5.78,5.83,516000.0,4.5961,4.6119,4.5723,4.6119,516000.0
2009-04-20 11:30:00,5.83,5.84,5.8,5.83,310500.0,4.6119,4.6198,4.5882,4.6119,310500.0
2009-04-20 12:00:00,5.83,5.88,5.83,5.87,215000.0,4.6119,4.6514,4.6119,4.6435,215000.0
2009-04-20 12:30:00,5.87,5.87,5.84,5.85,252500.0,4.6435,4.6435,4.6198,4.6277,252500.0
2009-04-20 13:00:00,5.84,5.84,5.8,5.84,566500.0,4.6198,4.6198,4.5882,4.6198,566500.0
2009-04-20 13:30:00,5.84,5.85,5.82,5.82,221500.0,4.6198,4.6277,4.604,4.604,221500.0
2009-04-20 14:00:00,5.82,5.83,5.79,5.81,312000.0,4.604,4.6119,4.5803,4.5961,312000.0
2009-04-20 14:30:00,5.81,5.83,5.77,5.79,445500.0,4.5961,4.6119,4.5644,4.5803,445500.0
2009-04-20 15:00:00,5.79,5.79,5.75,5.77,733500.0,4.5803,4.5803,4.5486,4.5644,733500.0
2009-04-20 15:30:00,5.77,5.83,5.75,5.78,1457500.0,4.5644,4.6119,4.5486,4.5723,1457500.0
2009-04-21 09:30:00,5.7,5.93,5.7,5.9,714000.0,4.5091,4.691,4.5091,4.6673,714000.0
2009-04-21 10:00:00,5.91,5.93,5.82,5.84,541500.0,4.6752,4.691,4.604,4.6198,541500.0
2009-04-21 10:30:00,5.84,5.85,5.78,5.85,509000.0,4.6198,4.6277,4.5723,4.6277,509000.0
2009-04-21 11:00:00,5.85,5.88,5.8,5.82,363500.0,4.6277,4.6514,4.5882,4.604,363500.0
2009-04-21 11:30:00,5.82,5.83,5.79,5.79,316000.0,4.604,4.6119,4.5803,4.5803,316000.0
2009-04-21 12:00:00,5.79,5.82,5.79,5.81,230500.0,4.5803,4.604,4.5803,4.5961,230500.0
2009-04-21 12:30:00,5.81,5.88,5.81,5.86,352000.0,4.5961,4.6514,4.5961,4.6356,352000.0
2009-04-21 13:00:00,5.86,5.9,5.85,5.88,588000.0,4.6356,4.6673,4.6277,4.6514,588000.0
2009-04-21 13:30:00,5.88,5.92,5.86,5.9,497500.0,4.6514,4.6831,4.6356,4.6673,497500.0
2009-04-21 14:00:00,5.91,5.93,5.9,5.91,738500.0,4.6752,4.691,4.6673,4.6752,738500.0
2009-04-21 14:30:00,5.91,5.95,5.89,5.93,1023500.0,4.6752,4.7068,4.6594,4.691,1023500.0
2009-04-21 15:00:00,5.93,5.99,5.92,5.99,880500.0,4.691,4.7385,4.6831,4.7385,880500.0
2009-04-21 15:30:00,5.99,6.08,5.98,6.04,1877000.0,4.7385,4.8097,4.7306,4.778,1877000.0
2009-04-22 09:30:00,6.0,6.17,6.0,6.15,732500.0,4.7464,4.8809,4.7464,4.865,732500.0
2009-04-22 10:00:00,6.15,6.21,6.12,6.2,915500.0,4.865,4.9125,4.8413,4.9046,915500.0
2009-04-22 10:30:00,6.19,6.21,6.14,6.15,1115000.0,4.8967,4.9125,4.8571,4.865,1115000.0
2009-04-22 11:00:00,6.15,6.18,6.13,6.15,819000.0,4.865,4.8888,4.8492,4.865,819000.0
2009-04-22 11:30:00,6.15,6.18,6.14,6.16,589000.0,4.865,4.8888,4.8571,4.8729,589000.0
2009-04-22 12:00:00,6.16,6.18,6.14,6.15,458000.0,4.8729,4.8888,4.8571,4.865,458000.0
2009-04-22 12:30:00,6.14,6.14,6.04,6.07,671000.0,4.8571,4.8571,4.778,4.8017,671000.0
2009-04-22 13:00:00,6.06,6.1,6.03,6.08,495000.0,4.7938,4.8255,4.7701,4.8097,495000.0
2009-04-22 13:30:00,6.09,6.1,6.04,6.04,397000.0,4.8176,4.8255,4.778,4.778,397000.0
2009-04-22 14:00:00,6.04,6.07,6.0,6.07,496000.0,4.778,4.8017,4.7464,4.8017,496000.0
2009-04-22 14:30:00,6.07,6.11,6.06,6.08,430000.0,4.8017,4.8334,4.7938,4.8097,430000.0
2009-04-22 15:00:00,6.09,6.13,6.06,6.07,527000.0,4.8176,4.8492,4.7938,4.8017,527000.0
2009-04-22 15:30:00,6.07,6.08,5.99,5.99,1153000.0,4.8017,4.8097,4.7385,4.7385,1153000.0
2009-04-23 09:30:00,6.13,6.14,6.01,6.11,1041000.0,4.8492,4.8571,4.7543,4.8334,1041000.0
2009-04-23 10:00:00,6.11,6.13,5.97,5.99,1849500.0,4.8334,4.8492,4.7226,4.7385,1849500.0
2009-04-23 10:30:00,5.99,6.0,5.93,5.99,539000.0,4.7385,4.7464,4.691,4.7385,539000.0
2009-04-23 11:00:00,5.99,6.01,5.98,5.99,569500.0,4.7385,4.7543,4.7306,4.7385,569500.0
2009-04-23 11:30:00,5.99,6.04,5.98,6.04,432000.0,4.7385,4.778,4.7306,4.778,432000.0
2009-04-23 12:00:00,6.03,6.08,6.02,6.06,341000.0,4.7701,4.8097,4.7622,4.7938,341000.0
2009-04-23 12:30:00,6.06,6.08,6.01,6.02,344500.0,4.7938,4.8097,4.7543,4.7622,344500.0
2009-04-23 13:00:00,6.02,6.04,6.01,6.03,278500.0,4.7622,4.778,4.7543,4.7701,278500.0
2009-04-23 13:30:00,6.03,6.04,6.02,6.04,162500.0,4.7701,4.778,4.7622,4.778,162500.0
2009-04-23 14:00:00,6.04,6.06,6.03,6.05,310500.0,4.778,4.7938,4.7701,4.7859,310500.0
2009-04-23 14:30:00,6.05,6.06,6.05,6.06,409500.0,4.7859,4.7938,4.7859,4.7938,409500.0
2009-04-23 15:00:00,6.05,6.09,6.04,6.08,838500.0,4.7859,4.8176,4.778,4.8097,838500.0
2009-04-23 15:30:00,6.07,6.09,6.05,6.06,880000.0,4.8017,4.8176,4.7859,4.7938,880000.0
2009-04-24 09:30:00,6.04,6.13,6.03,6.13,497500.0,4.778,4.8492,4.7701,4.8492,497500.0
2009-04-24 10:00:00,6.14,6.19,6.12,6.15,816000.0,4.8571,4.8967,4.8413,4.865,816000.0
2009-04-24 10:30:00,6.15,6.19,6.14,6.17,500000.0,4.865,4.8967,4.8571,4.8809,500000.0
2009-04-24 11:00:00,6.16,6.19,6.13,6.17,649000.0,4.8729,4.8967,4.8492,4.8809,649000.0
2009-04-24 11:30:00,6.18,6.19,6.14,6.17,1105500.0,4.8888,4.8967,4.8571,4.8809,1105500.0
2009-04-24 12:00:00,6.17,6.19,6.17,6.17,375000.0,4.8809,4.8967,4.8809,4.8809,375000.0
2009-04-24 12:30:00,6.17,6.19,6.17,6.18,510500.0,4.8809,4.8967,4.8809,4.8888,510500.0
2009-04-24 13:00:00,6.18,6.18,6.16,6.17,260500.0,4.8888,4.8888,4.8729,4.8809,260500.0
2009-04-24 13:30:00,6.17,6.18,6.13,6.13,498000.0,4.8809,4.8888,4.8492,4.8492,498000.0
2009-04-24 14:00:00,6.13,6.15,6.11,6.13,607500.0,4.8492,4.865,4.8334,4.8492,607500.0
2009-04-24 14:30:00,6.14,6.2,6.12,6.19,588000.0,4.8571,4.9046,4.8413,4.8967,588000.0
2009-04-24 15:00:00,6.19,6.21,6.17,6.2,1239500.0,4.8967,4.9125,4.8809,4.9046,1239500.0
2009-04-24 15:30:00,6.2,6.2,6.15,6.18,2441000.0,4.9046,4.9046,4.865,4.8888,2441000.0
2009-04-27 09:30:00,6.01,6.09,5.95,6.01,1130500.0,4.7543,4.8176,4.7068,4.7543,1130500.0
2009-04-27 10:00:00,6.01,6.05,5.99,6.0,1431500.0,4.7543,4.7859,4.7385,4.7464,1431500.0
2009-04-27 10:30:00,6.0,6.08,6.0,6.04,371000.0,4.7464,4.8097,4.7464,4.778,371000.0
2009-04-27 11:00:00,6.04,6.08,6.04,6.08,380500.0,4.778,4.8097,4.778,4.8097,380500.0
2009-04-27 11:30:00,6.09,6.09,6.06,6.08,199500.0,4.8176,4.8176,4.7938,4.8097,199500.0
2009-04-27 12:00:00,6.08,6.12,6.08,6.09,554000.0,4.8097,4.8413,4.8097,4.8176,554000.0
2009-04-27 12:30:00,6.09,6.11,6.07,6.08,522000.0,4.8176,4.8334,4.8017,4.8097,522000.0
2009-04-27 13:00:00,6.08,6.1,6.07,6.07,370000.0,4.8097,4.8255,4.8017,4.8017,370000.0
2009-04-27 13:30:00,6.07,6.08,6.07,6.08,272500.0,4.8017,4.8097,4.8017,4.8097,272500.0
2009-04-27 14:00:00,6.08,6.08,6.04,6.06,781000.0,4.8097,4.8097,4.778,4.7938,781000.0
2009-04-27 14:30:00,6.06,6.06,6.04,6.05,491000.0,4.7938,4.7938,4.778,4.7859,491000.0
2009-04-27 15:00:00,6.05,6.06,6.04,6.05,758500.0,4.7859,4.7938,4.778,4.7859,758500.0
2009-04-27 15:30:00,6.04,6.06,6.03,6.05,1539500.0,4.778,4.7938,4.7701,4.7859,1539500.0
2009-04-28 09:30:00,5.96,6.03,5.94,5.97,984500.0,4.7147,4.7701,4.6989,4.7226,984500.0
2009-04-28 10:00:00,5.97,5.97,5.89,5.93,1023500.0,4.7226,4.7226,4.6594,4.691,1023500.0
2009-04-28 10:30:00,5.93,5.96,5.93,5.94,382000.0,4.691,4.7147,4.691,4.6989,382000.0
2009-04-28 11:00:00,5.94,5.95,5.92,5.93,294500.0,4.6989,4.7068,4.6831,4.691,294500.0
2009-04-28 11:30:00,5.93,5.97,5.93,5.94,245500.0,4.691,4.7226,4.691,4.6989,245500.0
2009-04-28 12:00:00,5.94,5.96,5.92,5.95,407500.0,4.6989,4.7147,4.6831,4.7068,407500.0
2009-04-28 12:30:00,5.94,5.96,5.93,5.94,239500.0,4.6989,4.7147,4.691,4.6989,239500.0
2009-04-28 13:00:00,5.94,5.96,5.93,5.94,204000.0,4.6989,4.7147,4.691,4.6989,204000.0
2009-04-28 13:30:00,5.93,5.95,5.9,5.92,745500.0,4.691,4.7068,4.6673,4.6831,745500.0
2009-04-28 14:00:00,5.92,5.95,5.91,5.93,683000.0,4.6831,4.7068,4.6752,4.691,683000.0
2009-04-28 14:30:00,5.93,5.97,5.92,5.94,867000.0,4.691,4.7226,4.6831,4.6989,867000.0
2009-04-28 15:00:00,5.93,5.95,5.93,5.93,1317500.0,4.691,4.7068,4.691,4.691,1317500.0
2009-04-28 15:30:00,5.93,5.94,5.91,5.93,2477500.0,4.691,4.6989,4.6752,4.691,2477500.0
2009-04-29 09:30:00,6.0,6.11,5.97,6.11,2239500.0,4.7464,4.8334,4.7226,4.8334,2239500.0
2009-04-29 10:00:00,6.11,6.22,6.09,6.21,1322500.0,4.8334,4.9204,4.8176,4.9125,1322500.0
2009-04-29 10:30:00,6.21,6.28,6.2,6.26,1527000.0,4.9125,4.9679,4.9046,4.952,1527000.0
2009-04-29 11:00:00,6.26,6.3,6.22,6.26,2308500.0,4.952,4.9837,4.9204,4.952,2308500.0
2009-04-29 11:30:00,6.26,6.29,6.24,6.24,801500.0,4.952,4.9758,4.9362,4.9362,801500.0
2009-04-29 12:00:00,6.24,6.28,6.24,6.25,611500.0,4.9362,4.9679,4.9362,4.9441,611500.0
2009-04-29 12:30:00,6.25,6.27,6.21,6.21,669000.0,4.9441,4.96,4.9125,4.9125,669000.0
2009-04-29 13:00:00,6.21,6.26,6.2,6.24,638500.0,4.9125,4.952,4.9046,4.9362,638500.0
2009-04-29 13:30:00,6.24,6.25,6.21,6.22,534000.0,4.9362,4.9441,4.9125,4.9204,534000.0
2009-04-29 14:00:00,6.22,6.23,6.18,6.19,1051000.0,4.9204,4.9283,4.8888,4.8967,1051000.0
2009-04-29 14:30:00,6.19,6.21,6.15,6.18,896000.0,4.8967,4.9125,4.865,4.8888,896000.0
2009-04-29 15:00:00,6.18,6.19,6.1,6.15,1388500.0,4.8888,4.8967,4.8255,4.865,1388500.0
2009-04-29 15:30:00,6.14,6.14,6.01,6.02,3424500.0,4.8571,4.8571,4.7543,4.7622,3424500.0
2009-04-30 09:30:00,6.13,6.19,6.05,6.07,2081000.0,4.8492,4.8967,4.7859,4.8017,2081000.0
2009-04-30 10:00:00,6.07,6.1,6.04,6.09,1120000.0,4.8017,4.8255,4.778,4.8176,1120000.0
2009-04-30 10:30:00,6.09,6.17,6.09,6.16,800000.0,4.8176,4.8809,4.8176,4.8729,800000.0
2009-04-30 11:00:00,6.17,6.2,6.15,6.16,577500.0,4.8809,4.9046,4.865,4.8729,577500.0
2009-04-30 11:30:00,6.16,6.16,6.05,6.06,1036000.0,4.8729,4.8729,4.7859,4.7938,1036000.0
2009-04-30 12:00:00,6.06,6.13,6.05,6.1,832000.0,4.7938,4.8492,4.7859,4.8255,832000.0
2009-04-30 12:30:00,6.1,6.12,6.06,6.09,530500.0,4.8255,4.8413,4.7938,4.8176,530500.0
2009-04-30 13:00:00,6.09,6.12,6.06,6.07,610500.0,4.8176,4.8413,4.7938,4.8017,610500.0
2009-04-30 13:30:00,6.07,6.07,6.04,6.05,547000.0,4.8017,4.8017,4.778,4.7859,547000.0
2009-04-30 14:00:00,6.05,6.08,6.05,6.08,499500.0,4.7859,4.8097,4.7859,4.8097,499500.0
2009-04-30 14:30:00,6.07,6.08,6.05,6.08,459500.0,4.8017,4.8097,4.7859,4.8097,459500.0
2009-04-30 15:00:00,6.08,6.08,6.04,6.05,779000.0,4.8097,4.8097,4.778,4.7859,779000.0
2009-04-30 15:30:00,6.05,6.07,6.04,6.04,1170000.0,4.7859,4.8017,4.778,4.778,1170000.0
2009-05-01 09:30:00,6.12,6.17,6.05,6.07,306500.0,4.8413,4.8809,4.7859,4.8017,306500.0
2009-05-01 10:00:00,6.07,6.11,6.02,6.03,262500.0,4.8017,4.8334,4.7622,4.7701,262500.0
2009-05-01 10:30:00,6.03,6.04,6.0,6.04,291000.0,4.7701,4.778,4.7464,4.778,291000.0
2009-05-01 11:00:00,6.04,6.04,6.01,6.01,206000.0,4.778,4.778,4.7543,4.7543,206000.0
2009-05-01 11:30:00,6.01,6.04,6.01,6.02,198500.0,4.7543,4.778,4.7543,4.7622,198500.0
2009-05-01 12:00:00,6.02,6.04,6.0,6.04,431500.0,4.7622,4.778,4.7464,4.778,431500.0
2009-05-01 12:30:00,6.03,6.08,6.03,6.06,251000.0,4.7701,4.8097,4.7701,4.7938,251000.0
2009-05-01 13:00:00,6.06,6.07,6.02,6.04,648000.0,4.7938,4.8017,4.7622,4.778,648000.0
2009-05-01 13:30:00,6.04,6.07,6.04,6.04,342500.0,4.778,4.8017,4.778,4.778,342500.0
2009-05-01 14:00:00,6.04,6.05,6.0,6.01,398000.0,4.778,4.7859,4.7464,4.7543,398000.0
2009-05-01 14:30:00,6.01,6.01,5.98,5.98,426500.0,4.7543,4.7543,4.7306,4.7306,426500.0
2009-05-01 15:00:00,5.99,6.0,5.96,5.97,525500.0,4.7385,4.7464,4.7147,4.7226,525500.0
2009-05-01 15:30:00,5.98,5.99,5.94,5.99,1185000.0,4.7306,4.7385,4.6989,4.7385,1185000.0
2009-05-04 09:30:00,6.12,6.12,6.0,6.07,1090000.0,4.8413,4.8413,4.7464,4.8017,1090000.0
2009-05-04 10:00:00,6.08,6.1,6.06,6.1,577000.0,4.8097,4.8255,4.7938,4.8255,577000.0
2009-05-04 10:30:00,6.1,6.1,6.06,6.06,522000.0,4.8255,4.8255,4.7938,4.7938,522000.0
2009-05-04 11:00:00,6.06,6.1,6.06,6.1,1173500.0,4.7938,4.8255,4.7938,4.8255,1173500.0
2009-05-04 11:30:00,6.1,6.13,6.08,6.11,691500.0,4.8255,4.8492,4.8097,4.8334,691500.0
2009-05-04 12:00:00,6.11,6.14,6.08,6.12,827500.0,4.8334,4.8571,4.8097,4.8413,827500.0
2009-05-04 12:30:00,6.12,6.18,6.12,6.15,768500.0,4.8413,4.8888,4.8413,4.865,768500.0
2009-05-04 13:00:00,6.15,6.18,6.15,6.17,668500.0,4.865,4.8888,4.865,4.8809,668500.0
2009-05-04 13:30:00,6.17,6.17,6.15,6.17,628000.0,4.8809,4.8809,4.865,4.8809,628000.0
2009-05-04 14:00:00,6.17,6.17,6.15,6.16,470500.0,4.8809,4.8809,4.865,4.8729,470500.0
2009-05-04 14:30:00,6.16,6.2,6.16,6.19,681000.0,4.8729,4.9046,4.8729,4.8967,681000.0
2009-05-04 15:00:00,6.19,6.19,6.16,6.17,851500.0,4.8967,4.8967,4.8729,4.8809,851500.0
2009-05-04 15:30:00,6.17,6.2,6.14,6.15,2459500.0,4.8809,4.9046,4.8571,4.865,2459500.0
2009-05-05 09:30:00,6.18,6.2,6.11,6.17,660000.0,4.8888,4.9046,4.8334,4.8809,660000.0
2009-05-05 10:00:00,6.17,6.27,6.15,6.22,1230000.0,4.8809,4.96,4.865,4.9204,1230000.0
2009-05-05 10:30:00,6.22,6.23,6.18,6.19,431000.0,4.9204,4.9283,4.8888,4.8967,431000.0
2009-05-05 11:00:00,6.19,6.2,6.16,6.19,292500.0,4.8967,4.9046,4.8729,4.8967,292500.0
2009-05-05 11:30:00,6.2,6.24,6.19,6.21,221500.0,4.9046,4.9362,4.8967,4.9125,221500.0
2009-05-05 12:00:00,6.21,6.22,6.19,6.21,317500.0,4.9125,4.9204,4.8967,4.9125,317500.0
2009-05-05 12:30:00,6.21,6.21,6.2,6.2,215500.0,4.9125,4.9125,4.9046,4.9046,215500.0
2009-05-05 13:00:00,6.2,6.2,6.18,6.18,192000.0,4.9046,4.9046,4.8888,4.8888,192000.0
2009-05-05 13:30:00,6.18,6.21,6.18,6.21,303000.0,4.8888,4.9125,4.8888,4.9125,303000.0
2009-05-05 14:00:00,6.21,6.25,6.21,6.23,649000.0,4.9125,4.9441,4.9125,4.9283,649000.0
2009-05-05 14:30:00,6.23,6.24,6.21,6.23,389000.0,4.9283,4.9362,4.9125,4.9283,389000.0
2009-05-05 15:00:00,6.23,6.25,6.21,6.25,586500.0,4.9283,4.9441,4.9125,4.9441,586500.0
2009-05-05 15:30:00,6.25,6.27,6.2,6.27,2275000.0,4.9441,4.96,4.9046,4.96,2275000.0
2009-05-06 09:30:00,6.3,6.52,6.28,6.5,3775000.0,4.9837,5.1577,4.9679,5.1419,3775000.0
2009-05-06 10:00:00,6.5,6.51,6.27,6.3,2272500.0,5.1419,5.1498,4.96,4.9837,2272500.0
2009-05-06 10:30:00,6.29,6.43,6.28,6.4,1435000.0,4.9758,5.0865,4.9679,5.0628,1435000.0
2009-05-06 11:00:00,6.4,6.42,6.32,6.37,1129000.0,5.0628,5.0786,4.9995,5.0391,1129000.0
2009-05-06 11:30:00,6.36,6.46,6.36,6.41,809500.0,5.0312,5.1103,5.0312,5.0707,809500.0
2009-05-06 12:00:00,6.41,6.46,6.41,6.45,900500.0,5.0707,5.1103,5.0707,5.1024,900500.0
2009-05-06 12:30:00,6.45,6.46,6.43,6.45,579000.0,5.1024,5.1103,5.0865,5.1024,579000.0
2009-05-06 13:00:00,6.45,6.46,6.44,6.45,662500.0,5.1024,5.1103,5.0944,5.1024,662500.0
2009-05-06 13:30:00,6.45,6.48,6.45,6.47,685000.0,5.1024,5.1261,5.1024,5.1182,685000.0
2009-05-06 14:00:00,6.47,6.5,6.46,6.49,741000.0,5.1182,5.1419,5.1103,5.134,741000.0
2009-05-06 14:30:00,6.49,6.5,6.46,6.48,754000.0,5.134,5.1419,5.1103,5.1261,754000.0
2009-05-06 15:00:00,6.48,6.48,6.42,6.44,1066500.0,5.1261,5.1261,5.0786,5.0944,1066500.0
2009-05-06 15:30:00,6.45,6.45,6.37,6.4,3050000.0,5.1024,5.1024,5.0391,5.0628,3050000.0
2009-05-07 09:30:00,6.5,6.53,6.3,6.31,741000.0,5.1419,5.1656,4.9837,4.9916,741000.0
2009-05-07 10:00:00,6.31,6.33,6.21,6.21,1080000.0,4.9916,5.0074,4.9125,4.9125,1080000.0
2009-05-07 10:30:00,6.21,6.24,6.16,6.17,1314000.0,4.9125,4.9362,4.8729,4.8809,1314000.0
2009-05-07 11:00:00,6.17,6.19,6.13,6.17,645000.0,4.8809,4.8967,4.8492,4.8809,645000.0
2009-05-07 11:30:00,6.16,6.19,6.15,6.18,438500.0,4.8729,4.8967,4.865,4.8888,438500.0
2009-05-07 12:00:00,6.18,6.2,6.15,6.16,321500.0,4.8888,4.9046,4.865,4.8729,321500.0
2009-05-07 12:30:00,6.16,6.17,6.13,6.14,436000.0,4.8729,4.8809,4.8492,4.8571,436000.0
2009-05-07 13:00:00,6.14,6.16,6.13,6.14,372500.0,4.8571,4.8729,4.8492,4.8571,372500.0
2009-05-07 13:30:00,6.14,6.14,6.12,6.13,453500.0,4.8571,4.8571,4.8413,4.8492,453500.0
2009-05-07 14:00:00,6.14,6.17,6.13,6.16,268500.0,4.8571,4.8809,4.8492,4.8729,268500.0
2009-05-07 14:30:00,6.15,6.16,6.13,6.15,279000.0,4.865,4.8729,4.8492,4.865,279000.0
2009-05-07 15:00:00,6.14,6.16,6.14,6.14,350500.0,4.8571,4.8729,4.8571,4.8571,350500.0
2009-05-07 15:30:00,6.14,6.2,6.13,6.19,1195000.0,4.8571,4.9046,4.8492,4.8967,1195000.0
2009-05-08 09:30:00,6.23,6.3,6.23,6.26,732000.0,4.9283,4.9837,4.9283,4.952,732000.0
2009-05-08 10:00:00,6.26,6.28,6.13,6.16,1571500.0,4.952,4.9679,4.8492,4.8729,1571500.0
2009-05-08 10:30:00,6.16,6.17,6.12,6.14,299000.0,4.8729,4.8809,4.8413,4.8571,299000.0
2009-05-08 11:00:00,6.14,6.2,6.13,6.14,533000.0,4.8571,4.9046,4.8492,4.8571,533000.0
2009-05-08 11:30:00,6.14,6.18,6.13,6.18,721000.0,4.8571,4.8888,4.8492,4.8888,721000.0
2009-05-08 12:00:00,6.18,6.2,6.15,6.18,213500.0,4.8888,4.9046,4.865,4.8888,213500.0
2009-05-08 12:30:00,6.18,6.22,6.18,6.22,319500.0,4.8888,4.9204,4.8888,4.9204,319500.0
2009-05-08 13:00:00,6.22,6.27,6.22,6.25,518500.0,4.9204,4.96,4.9204,4.9441,518500.0
2009-05-08 13:30:00,6.24,6.24,6.18,6.24,516500.0,4.9362,4.9362,4.8888,4.9362,516500.0
2009-05-08 14:00:00,6.23,6.27,6.23,6.25,303500.0,4.9283,4.96,4.9283,4.9441,303500.0
2009-05-08 14:30:00,6.25,6.28,6.25,6.26,410000.0,4.9441,4.9679,4.9441,4.952,410000.0
2009-05-08 15:00:00,6.26,6.26,6.21,6.23,331000.0,4.952,4.952,4.9125,4.9283,331000.0
2009-05-08 15:30:00,6.23,6.23,6.18,6.19,924500.0,4.9283,4.9283,4.8888,4.8967,924500.0
2009-05-11 09:30:00,5.99,6.05,5.96,6.05,1755000.0,4.7385,4.7859,4.7147,4.7859,1755000.0
2009-05-11 10:00:00,6.05,6.12,6.05,6.1,698500.0,4.7859,4.8413,4.7859,4.8255,698500.0
2009-05-11 10:30:00,6.1,6.19,6.09,6.17,1236500.0,4.8255,4.8967,4.8176,4.8809,1236500.0
2009-05-11 11:00:00,6.17,6.17,6.11,6.14,441500.0,4.8809,4.8809,4.8334,4.8571,441500.0
2009-05-11 11:30:00,6.14,6.15,6.09,6.14,352500.0,4.8571,4.865,4.8176,4.8571,352500.0
2009-05-11 12:00:00,6.14,6.15,6.1,6.15,400500.0,4.8571,4.865,4.8255,4.865,400500.0
2009-05-11 12:30:00,6.15,6.15,6.11,6.12,422500.0,4.865,4.865,4.8334,4.8413,422500.0
2009-05-11 13:00:00,6.12,6.19,6.12,6.16,528500.0,4.8413,4.8967,4.8413,4.8729,528500.0
2009-05-11 13:30:00,6.16,6.19,6.15,6.18,410000.0,4.8729,4.8967,4.865,4.8888,410000.0
2009-05-11 14:00:00,6.18,6.18,6.16,6.18,412500.0,4.8888,4.8888,4.8729,4.8888,412500.0
2009-05-11 14:30:00,6.18,6.2,6.17,6.2,380500.0,4.8888,4.9046,4.8809,4.9046,380500.0
2009-05-11 15:00:00,6.2,6.2,6.17,6.19,658500.0,4.9046,4.9046,4.8809,4.8967,658500.0
2009-05-11 15:30:00,6.19,6.23,6.17,6.2,1538000.0,4.8967,4.9283,4.8809,4.9046,1538000.0
2009-05-12 09:30:00,6.23,6.29,6.22,6.29,1129500.0,4.9283,4.9758,4.9204,4.9758,1129500.0
2009-05-12 10:00:00,6.3,6.32,6.27,6.28,870500.0,4.9837,4.9995,4.96,4.9679,870500.0
2009-05-12 10:30:00,6.28,6.28,6.27,6.28,383000.0,4.9679,4.9679,4.96,4.9679,383000.0
2009-05-12 11:00:00,6.28,6.32,6.26,6.28,540500.0,4.9679,4.9995,4.952,4.9679,540500.0
2009-05-12 11:30:00,6.27,6.29,6.27,6.28,222500.0,4.96,4.9758,4.96,4.9679,222500.0
2009-05-12 12:00:00,6.28,6.28,6.21,6.22,562500.0,4.9679,4.9679,4.9125,4.9204,562500.0
2009-05-12 12:30:00,6.21,6.23,6.16,6.22,807000.0,4.9125,4.9283,4.8729,4.9204,807000.0
2009-05-12 13:00:00,6.21,6.23,6.19,6.21,706500.0,4.9125,4.9283,4.8967,4.9125,706500.0
2009-05-12 13:30:00,6.2,6.24,6.18,6.18,611500.0,4.9046,4.9362,4.8888,4.8888,611500.0
2009-05-12 14:00:00,6.18,6.23,6.18,6.22,463000.0,4.8888,4.9283,4.8888,4.9204,463000.0
2009-05-12 14:30:00,6.22,6.27,6.22,6.24,475500.0,4.9204,4.96,4.9204,4.9362,475500.0
2009-05-12 15:00:00,6.24,6.27,6.2,6.25,827500.0,4.9362,4.96,4.9046,4.9441,827500.0
2009-05-12 15:30:00,6.25,6.28,6.22,6.24,1725500.0,4.9441,4.9679,4.9204,4.9362,1725500.0
2009-05-13 09:30:00,6.2,6.22,6.09,6.12,1103500.0,4.9046,4.9204,4.8176,4.8413,1103500.0
2009-05-13 10:00:00,6.12,6.13,6.09,6.12,600000.0,4.8413,4.8492,4.8176,4.8413,600000.0
2009-05-13 10:30:00,6.12,6.14,6.11,6.12,273500.0,4.8413,4.8571,4.8334,4.8413,273500.0
2009-05-13 11:00:00,6.12,6.14,6.1,6.13,309500.0,4.8413,4.8571,4.8255,4.8492,309500.0
2009-05-13 11:30:00,6.13,6.15,6.1,6.14,311000.0,4.8492,4.865,4.8255,4.8571,311000.0
2009-05-13 12:00:00,6.14,6.16,6.14,6.16,306000.0,4.8571,4.8729,4.8571,4.8729,306000.0
2009-05-13 12:30:00,6.16,6.18,6.13,6.13,214000.0,4.8729,4.8888,4.8492,4.8492,214000.0
2009-05-13 13:00:00,6.13,6.16,6.13,6.14,336000.0,4.8492,4.8729,4.8492,4.8571,336000.0
2009-05-13 13:30:00,6.14,6.18,6.13,6.16,757000.0,4.8571,4.8888,4.8492,4.8729,757000.0
2009-05-13 14:00:00,6.16,6.19,6.13,6.17,625500.0,4.8729,4.8967,4.8492,4.8809,625500.0
2009-05-13 14:30:00,6.17,6.18,6.15,6.18,579500.0,4.8809,4.8888,4.865,4.8888,579500.0
2009-05-13 15:00:00,6.18,6.18,6.14,6.16,575500.0,4.8888,4.8888,4.8571,4.8729,575500.0
2009-05-13 15:30:00,6.15,6.18,6.15,6.17,1669500.0,4.865,4.8888,4.865,4.8809,1669500.0
2009-05-14 09:30:00,6.2,6.2,6.05,6.05,1390500.0,4.9046,4.9046,4.7859,4.7859,1390500.0
2009-05-14 10:00:00,6.05,6.06,6.04,6.04,867500.0,4.7859,4.7938,4.778,4.778,867500.0
2009-05-14 10:30:00,6.04,6.06,6.04,6.05,546500.0,4.778,4.7938,4.778,4.7859,546500.0
2009-05-14 11:00:00,6.06,6.07,6.05,6.07,515000.0,4.7938,4.8017,4.7859,4.8017,515000.0
2009-05-14 11:30:00,6.07,6.08,6.07,6.07,495000.0,4.8017,4.8097,4.8017,4.8017,495000.0
2009-05-14 12:00:00,6.07,6.07,6.06,6.07,283000.0,4.8017,4.8017,4.7938,4.8017,283000.0
2009-05-14 12:30:00,6.07,6.09,6.07,6.07,439500.0,4.8017,4.8176,4.8017,4.8017,439500.0
2009-05-14 13:00:00,6.07,6.08,6.04,6.04,605500.0,4.8017,4.8097,4.778,4.778,605500.0
2009-05-14 13:30:00,6.04,6.05,6.04,6.05,370000.0,4.778,4.7859,4.778,4.7859,370000.0
2009-05-14 14:00:00,6.05,6.1,6.04,6.09,524000.0,4.7859,4.8255,4.778,4.8176,524000.0
2009-05-14 14:30:00,6.09,6.13,6.09,6.12,540000.0,4.8176,4.8492,4.8176,4.8413,540000.0
2009-05-14 15:00:00,6.12,6.13,6.09,6.1,582500.0,4.8413,4.8492,4.8176,4.8255,582500.0
2009-05-14 15:30:00,6.11,6.14,6.07,6.1,1275500.0,4.8334,4.8571,4.8017,4.8255,1275500.0
2009-05-15 09:30:00,6.06,6.16,6.04,6.16,521500.0,4.7938,4.8729,4.778,4.8729,521500.0
2009-05-15 10:00:00,6.15,6.16,6.11,6.14,372500.0,4.865,4.8729,4.8334,4.8571,372500.0
2009-05-15 10:30:00,6.13,6.15,6.12,6.12,440500.0,4.8492,4.865,4.8413,4.8413,440500.0
2009-05-15 11:00:00,6.12,6.15,6.11,6.14,521000.0,4.8413,4.865,4.8334,4.8571,521000.0
2009-05-15 11:30:00,6.14,6.16,6.09,6.1,311500.0,4.8571,4.8729,4.8176,4.8255,311500.0
2009-05-15 12:00:00,6.11,6.14,6.09,6.13,576500.0,4.8334,4.8571,4.8176,4.8492,576500.0
2009-05-15 12:30:00,6.14,6.14,6.11,6.14,301500.0,4.8571,4.8571,4.8334,4.8571,301500.0
2009-05-15 13:00:00,6.14,6.14,6.11,6.11,188500.0,4.8571,4.8571,4.8334,4.8334,188500.0
2009-05-15 13:30:00,6.12,6.12,6.1,6.11,109500.0,4.8413,4.8413,4.8255,4.8334,109500.0
2009-05-15 14:00:00,6.11,6.11,6.09,6.09,128500.0,4.8334,4.8334,4.8176,4.8176,128500.0
2009-05-15 14:30:00,6.09,6.12,6.09,6.11,456500.0,4.8176,4.8413,4.8176,4.8334,456500.0
2009-05-15 15:00:00,6.11,6.12,6.08,6.11,597000.0,4.8334,4.8413,4.8097,4.8334,597000.0
2009-05-15 15:30:00,6.1,6.12,6.07,6.08,1286500.0,4.8255,4.8413,4.8017,4.8097,1286500.0
2009-05-18 09:30:00,6.14,6.16,6.01,6.02,994000.0,4.8571,4.8729,4.7543,4.7622,994000.0
2009-05-18 10:00:00,6.02,6.05,5.99,6.04,1560000.0,4.7622,4.7859,4.7385,4.778,1560000.0
2009-05-18 10:30:00,6.04,6.1,6.02,6.08,811500.0,4.778,4.8255,4.7622,4.8097,811500.0
2009-05-18 11:00:00,6.08,6.14,6.06,6.12,473000.0,4.8097,4.8571,4.7938,4.8413,473000.0
2009-05-18 11:30:00,6.12,6.13,6.08,6.08,623500.0,4.8413,4.8492,4.8097,4.8097,623500.0
2009-05-18 12:00:00,6.08,6.12,6.08,6.12,329500.0,4.8097,4.8413,4.8097,4.8413,329500.0
2009-05-18 12:30:00,6.12,6.2,6.12,6.18,607000.0,4.8413,4.9046,4.8413,4.8888,607000.0
2009-05-18 13:00:00,6.17,6.18,6.11,6.12,727000.0,4.8809,4.8888,4.8334,4.8413,727000.0
2009-05-18 13:30:00,6.12,6.14,6.1,6.1,355000.0,4.8413,4.8571,4.8255,4.8255,355000.0
2009-05-18 14:00:00,6.1,6.14,6.1,6.11,510000.0,4.8255,4.8571,4.8255,4.8334,510000.0
2009-05-18 14:30:00,6.1,6.15,6.1,6.12,775000.0,4.8255,4.865,4.8255,4.8413,775000.0
2009-05-18 15:00:00,6.12,6.16,6.11,6.12,919500.0,4.8413,4.8729,4.8334,4.8413,919500.0
2009-05-18 15:30:00,6.12,6.14,6.08,6.12,1967500.0,4.8413,4.8571,4.8097,4.8413,1967500.0
2009-05-19 09:30:00,6.2,6.24,6.13,6.14,1355000.0,4.9046,4.9362,4.8492,4.8571,1355000.0
2009-05-19 10:00:00,6.14,6.18,6.12,6.17,699000.0,4.8571,4.8888,4.8413,4.8809,699000.0
2009-05-19 10:30:00,6.17,6.24,6.15,6.16,1306500.0,4.8809,4.9362,4.865,4.8729,1306500.0
2009-05-19 11:00:00,6.16,6.2,6.16,6.18,411000.0,4.8729,4.9046,4.8729,4.8888,411000.0
2009-05-19 11:30:00,6.18,6.19,6.15,6.15,576500.0,4.8888,4.8967,4.865,4.865,576500.0
2009-05-19 12:00:00,6.16,6.18,6.14,6.17,383500.0,4.8729,4.8888,4.8571,4.8809,383500.0
2009-05-19 12:30:00,6.17,6.18,6.15,6.15,680000.0,4.8809,4.8888,4.865,4.865,680000.0
2009-05-19 13:00:00,6.15,6.17,6.14,6.15,576500.0,4.865,4.8809,4.8571,4.865,576500.0
2009-05-19 13:30:00,6.15,6.15,6.1,6.12,1016500.0,4.865,4.865,4.8255,4.8413,1016500.0
2009-05-19 14:00:00,6.12,6.15,6.1,6.12,1010000.0,4.8413,4.865,4.8255,4.8413,1010000.0
2009-05-19 14:30:00,6.12,6.13,6.1,6.12,828000.0,4.8413,4.8492,4.8255,4.8413,828000.0
2009-05-19 15:00:00,6.12,6.17,6.12,6.17,871500.0,4.8413,4.8809,4.8413,4.8809,871500.0
2009-05-19 15:30:00,6.17,6.19,6.11,6.11,1468500.0,4.8809,4.8967,4.8334,4.8334,1468500.0
2009-05-20 09:30:00,6.01,6.21,5.74,5.75,4441500.0,4.7543,4.9125,4.5407,4.5486,4441500.0
2009-05-20 10:00:00,5.75,5.93,5.74,5.86,3594500.0,4.5486,4.691,4.5407,4.6356,3594500.0
2009-05-20 10:30:00,5.86,5.88,5.78,5.87,2660500.0,4.6356,4.6514,4.5723,4.6435,2660500.0
2009-05-20 11:00:00,5.86,5.87,5.8,5.81,1458000.0,4.6356,4.6435,4.5882,4.5961,1458000.0
2009-05-20 11:30:00,5.81,5.87,5.81,5.86,1077500.0,4.5961,4.6435,4.5961,4.6356,1077500.0
2009-05-20 12:00:00,5.86,5.89,5.8,5.85,1015000.0,4.6356,4.6594,4.5882,4.6277,1015000.0
2009-05-20 12:30:00,5.85,5.86,5.82,5.82,913000.0,4.6277,4.6356,4.604,4.604,913000.0
2009-05-20 13:00:00,5.82,5.82,5.76,5.81,1058000.0,4.604,4.604,4.5565,4.5961,1058000.0
2009-05-20 13:30:00,5.81,5.83,5.78,5.82,510500.0,4.5961,4.6119,4.5723,4.604,510500.0
2009-05-20 14:00:00,5.82,5.82,5.74,5.74,1171000.0,4.604,4.604,4.5407,4.5407,1171000.0
2009-05-20 14:30:00,5.74,5.8,5.74,5.77,1166500.0,4.5407,4.5882,4.5407,4.5644,1166500.0
2009-05-20 15:00:00,5.77,5.78,5.7,5.71,2002000.0,4.5644,4.5723,4.5091,4.517,2002000.0
2009-05-20 15:30:00,5.71,5.81,5.65,5.8,4788500.0,4.517,4.5961,4.4695,4.5882,4788500.0
2009-05-21 09:30:00,5.85,6.22,5.84,6.18,5138000.0,4.6277,4.9204,4.6198,4.8888,5138000.0
2009-05-21 10:00:00,6.18,6.28,6.08,6.17,3798500.0,4.8888,4.9679,4.8097,4.8809,3798500.0
2009-05-21 10:30:00,6.17,6.31,6.17,6.19,1792500.0,4.8809,4.9916,4.8809,4.8967,1792500.0
2009-05-21 11:00:00,6.19,6.24,6.18,6.21,1307500.0,4.8967,4.9362,4.8888,4.9125,1307500.0
2009-05-21 11:30:00,6.21,6.3,6.21,6.24,950000.0,4.9125,4.9837,4.9125,4.9362,950000.0
2009-05-21 12:00:00,6.24,6.26,6.21,6.24,1289000.0,4.9362,4.952,4.9125,4.9362,1289000.0
2009-05-21 12:30:00,6.23,6.32,6.21,6.31,933000.0,4.9283,4.9995,4.9125,4.9916,933000.0
2009-05-21 13:00:00,6.31,6.39,6.3,6.31,1295000.0,4.9916,5.0549,4.9837,4.9916,1295000.0
2009-05-21 13:30:00,6.31,6.35,6.3,6.34,642000.0,4.9916,5.0232,4.9837,5.0153,642000.0
2009-05-21 14:00:00,6.33,6.37,6.32,6.37,1102000.0,5.0074,5.0391,4.9995,5.0391,1102000.0
2009-05-21 14:30:00,6.37,6.43,6.33,6.34,2069500.0,5.0391,5.0865,5.0074,5.0153,2069500.0
2009-05-21 15:00:00,6.34,6.43,6.32,6.36,1282500.0,5.0153,5.0865,4.9995,5.0312,1282500.0
2009-05-21 15:30:00,6.37,6.41,6.32,6.36,2543500.0,5.0391,5.0707,4.9995,5.0312,2543500.0
2009-05-22 09:30:00,6.4,6.53,6.34,6.52,1533000.0,5.0628,5.1656,5.0153,5.1577,1533000.0
2009-05-22 10:00:00,6.52,6.65,6.49,6.61,3286500.0,5.1577,5.2606,5.134,5.2289,3286500.0
2009-05-22 10:30:00,6.61,6.62,6.53,6.61,1427000.0,5.2289,5.2368,5.1656,5.2289,1427000.0
2009-05-22 11:00:00,6.62,6.73,6.61,6.68,2584500.0,5.2368,5.3238,5.2289,5.2843,2584500.0
2009-05-22 11:30:00,6.67,6.7,6.55,6.56,1286000.0,5.2764,5.3001,5.1815,5.1894,1286000.0
2009-05-22 12:00:00,6.56,6.57,6.49,6.55,1044500.0,5.1894,5.1973,5.134,5.1815,1044500.0
2009-05-22 12:30:00,6.55,6.63,6.55,6.63,657500.0,5.1815,5.2447,5.1815,5.2447,657500.0
2009-05-22 13:00:00,6.63,6.65,6.61,6.61,595500.0,5.2447,5.2606,5.2289,5.2289,595500.0
2009-05-22 13:30:00,6.61,6.62,6.58,6.62,470500.0,5.2289,5.2368,5.2052,5.2368,470500.0
2009-05-22 14:00:00,6.61,6.63,6.57,6.59,957000.0,5.2289,5.2447,5.1973,5.2131,957000.0
2009-05-22 14:30:00,6.59,6.6,6.57,6.6,843500.0,5.2131,5.221,5.1973,5.221,843500.0
2009-05-22 15:00:00,6.6,6.64,6.55,6.57,1120500.0,5.221,5.2527,5.1815,5.1973,1120500.0
2009-05-22 15:30:00,6.57,6.6,6.55,6.55,2173000.0,5.1973,5.221,5.1815,5.1815,2173000.0
2009-05-26 09:30:00,6.65,6.68,6.46,6.55,2851000.0,5.2606,5.2843,5.1103,5.1815,2851000.0
2009-05-26 10:00:00,6.55,6.58,6.49,6.51,1717000.0,5.1815,5.2052,5.134,5.1498,1717000.0
2009-05-26 10:30:00,6.51,6.53,6.49,6.49,1120000.0,5.1498,5.1656,5.134,5.134,1120000.0
2009-05-26 11:00:00,6.49,6.5,6.45,6.48,1117000.0,5.134,5.1419,5.1024,5.1261,1117000.0
2009-05-26 11:30:00,6.47,6.48,6.45,6.47,721000.0,5.1182,5.1261,5.1024,5.1182,721000.0
2009-05-26 12:00:00,6.47,6.48,6.45,6.45,471000.0,5.1182,5.1261,5.1024,5.1024,471000.0
2009-05-26 12:30:00,6.46,6.46,6.43,6.43,881000.0,5.1103,5.1103,5.0865,5.0865,881000.0
2009-05-26 13:00:00,6.43,6.45,6.35,6.36,1523500.0,5.0865,5.1024,5.0232,5.0312,1523500.0
2009-05-26 13:30:00,6.36,6.44,6.36,6.43,768500.0,5.0312,5.0944,5.0312,5.0865,768500.0
2009-05-26 14:00:00,6.43,6.44,6.38,6.39,697500.0,5.0865,5.0944,5.047,5.0549,697500.0
2009-05-26 14:30:00,6.39,6.45,6.38,6.38,1137000.0,5.0549,5.1024,5.047,5.047,1137000.0
2009-05-26 15:00:00,6.38,6.4,6.35,6.36,1384000.0,5.047,5.0628,5.0232,5.0312,1384000.0
2009-05-26 15:30:00,6.36,6.41,6.35,6.41,1869000.0,5.0312,5.0707,5.0232,5.0707,1869000.0
2009-05-27 09:30:00,6.49,6.52,6.4,6.46,889500.0,5.134,5.1577,5.0628,5.1103,889500.0
2009-05-27 10:00:00,6.45,6.47,6.43,6.45,844500.0,5.1024,5.1182,5.0865,5.1024,844500.0
2009-05-27 10:30:00,6.45,6.46,6.41,6.41,1000000.0,5.1024,5.1103,5.0707,5.0707,1000000.0
2009-05-27 11:00:00,6.41,6.43,6.41,6.41,534500.0,5.0707,5.0865,5.0707,5.0707,534500.0
2009-05-27 11:30:00,6.41,6.45,6.39,6.43,959500.0,5.0707,5.1024,5.0549,5.0865,959500.0
2009-05-27 12:00:00,6.43,6.45,6.4,6.44,617500.0,5.0865,5.1024,5.0628,5.0944,617500.0
2009-05-27 12:30:00,6.44,6.46,6.43,6.44,473500.0,5.0944,5.1103,5.0865,5.0944,473500.0
2009-05-27 13:00:00,6.44,6.45,6.43,6.44,444500.0,5.0944,5.1024,5.0865,5.0944,444500.0
2009-05-27 13:30:00,6.45,6.45,6.4,6.4,633000.0,5.1024,5.1024,5.0628,5.0628,633000.0
2009-05-27 14:00:00,6.4,6.41,6.37,6.38,568500.0,5.0628,5.0707,5.0391,5.047,568500.0
2009-05-27 14:30:00,6.38,6.39,6.36,6.37,800000.0,5.047,5.0549,5.0312,5.0391,800000.0
2009-05-27 15:00:00,6.37,6.37,6.32,6.34,884000.0,5.0391,5.0391,4.9995,5.0153,884000.0
2009-05-27 15:30:00,6.34,6.35,6.31,6.32,1697000.0,5.0153,5.0232,4.9916,4.9995,1697000.0
2009-05-28 09:30:00,6.47,6.55,6.44,6.51,1950000.0,5.1182,5.1815,5.0944,5.1498,1950000.0
2009-05-28 10:00:00,6.51,6.51,6.41,6.48,1516000.0,5.1498,5.1498,5.0707,5.1261,1516000.0
2009-05-28 10:30:00,6.48,6.53,6.48,6.52,578500.0,5.1261,5.1656,5.1261,5.1577,578500.0
2009-05-28 11:00:00,6.52,6.59,6.51,6.56,1093000.0,5.1577,5.2131,5.1498,5.1894,1093000.0
2009-05-28 11:30:00,6.57,6.61,6.56,6.6,715000.0,5.1973,5.2289,5.1894,5.221,715000.0
2009-05-28 12:00:00,6.6,6.62,6.59,6.61,655000.0,5.221,5.2368,5.2131,5.2289,655000.0
2009-05-28 12:30:00,6.61,6.72,6.61,6.71,1661500.0,5.2289,5.3159,5.2289,5.308,1661500.0
2009-05-28 13:00:00,6.71,6.8,6.68,6.78,2167500.0,5.308,5.3792,5.2843,5.3634,2167500.0
2009-05-28 13:30:00,6.78,6.79,6.75,6.78,890000.0,5.3634,5.3713,5.3397,5.3634,890000.0
2009-05-28 14:00:00,6.78,6.82,6.77,6.81,1789500.0,5.3634,5.395,5.3555,5.3871,1789500.0
2009-05-28 14:30:00,6.81,6.84,6.77,6.84,1708000.0,5.3871,5.4109,5.3555,5.4109,1708000.0
2009-05-28 15:00:00,6.84,6.87,6.79,6.83,1810000.0,5.4109,5.4346,5.3713,5.403,1810000.0
2009-05-28 15:30:00,6.83,6.86,6.8,6.85,2663000.0,5.403,5.4267,5.3792,5.4188,2663000.0
2009-05-29 09:30:00,6.94,7.0,6.87,6.88,1586000.0,5.49,5.5374,5.4346,5.4425,1586000.0
2009-05-29 10:00:00,6.88,6.91,6.86,6.88,857500.0,5.4425,5.4662,5.4267,5.4425,857500.0
2009-05-29 10:30:00,6.88,6.88,6.82,6.86,972500.0,5.4425,5.4425,5.395,5.4267,972500.0
2009-05-29 11:00:00,6.86,6.9,6.86,6.89,1056000.0,5.4267,5.4583,5.4267,5.4504,1056000.0
2009-05-29 11:30:00,6.88,6.89,6.84,6.85,815500.0,5.4425,5.4504,5.4109,5.4188,815500.0
2009-05-29 12:00:00,6.85,6.93,6.85,6.93,826000.0,5.4188,5.4821,5.4188,5.4821,826000.0
2009-05-29 12:30:00,6.93,6.93,6.9,6.92,422500.0,5.4821,5.4821,5.4583,5.4742,422500.0
2009-05-29 13:00:00,6.92,6.93,6.89,6.9,428000.0,5.4742,5.4821,5.4504,5.4583,428000.0
2009-05-29 13:30:00,6.89,6.91,6.88,6.89,455000.0,5.4504,5.4662,5.4425,5.4504,455000.0
2009-05-29 14:00:00,6.9,6.93,6.89,6.93,503500.0,5.4583,5.4821,5.4504,5.4821,503500.0
2009-05-29 14:30:00,6.93,6.96,6.88,6.9,729500.0,5.4821,5.5058,5.4425,5.4583,729500.0
2009-05-29 15:00:00,6.9,6.92,6.88,6.9,770500.0,5.4583,5.4742,5.4425,5.4583,770500.0
2009-05-29 15:30:00,6.9,6.92,6.88,6.92,1216000.0,5.4583,5.4742,5.4425,5.4742,1216000.0
2009-06-01 09:30:00,7.09,7.14,7.02,7.1,2505000.0,5.6086,5.6482,5.5533,5.6165,2505000.0
2009-06-01 10:00:00,7.11,7.18,7.1,7.13,1506500.0,5.6245,5.6798,5.6165,5.6403,1506500.0
2009-06-01 10:30:00,7.13,7.14,7.09,7.11,930500.0,5.6403,5.6482,5.6086,5.6245,930500.0
2009-06-01 11:00:00,7.11,7.14,7.09,7.1,752000.0,5.6245,5.6482,5.6086,5.6165,752000.0
2009-06-01 11:30:00,7.1,7.16,7.06,7.14,714000.0,5.6165,5.664,5.5849,5.6482,714000.0
2009-06-01 12:00:00,7.15,7.15,7.11,7.12,417000.0,5.6561,5.6561,5.6245,5.6324,417000.0
2009-06-01 12:30:00,7.12,7.19,7.12,7.16,554000.0,5.6324,5.6877,5.6324,5.664,554000.0
2009-06-01 13:00:00,7.16,7.17,7.14,7.15,616000.0,5.664,5.6719,5.6482,5.6561,616000.0
2009-06-01 13:30:00,7.15,7.17,7.13,7.16,529500.0,5.6561,5.6719,5.6403,5.664,529500.0
2009-06-01 14:00:00,7.16,7.17,7.14,7.15,710500.0,5.664,5.6719,5.6482,5.6561,710500.0
2009-06-01 14:30:00,7.15,7.17,7.14,7.16,1053000.0,5.6561,5.6719,5.6482,5.664,1053000.0
2009-06-01 15:00:00,7.16,7.18,7.12,7.17,1303000.0,5.664,5.6798,5.6324,5.6719,1303000.0
2009-06-01 15:30:00,7.17,7.19,7.15,7.17,2332000.0,5.6719,5.6877,5.6561,5.6719,2332000.0
2009-06-02 09:30:00,7.18,7.23,7.07,7.15,1056000.0,5.6798,5.7194,5.5928,5.6561,1056000.0
2009-06-02 10:00:00,7.15,7.3,7.15,7.2,1745000.0,5.6561,5.7748,5.6561,5.6956,1745000.0
2009-06-02 10:30:00,7.2,7.22,7.18,7.19,518500.0,5.6956,5.7115,5.6798,5.6877,518500.0
2009-06-02 11:00:00,7.19,7.21,7.17,7.18,351500.0,5.6877,5.7036,5.6719,5.6798,351500.0
2009-06-02 11:30:00,7.18,7.18,7.07,7.1,627500.0,5.6798,5.6798,5.5928,5.6165,627500.0
2009-06-02 12:00:00,7.1,7.12,7.07,7.07,356000.0,5.6165,5.6324,5.5928,5.5928,356000.0
2009-06-02 12:30:00,7.07,7.12,7.07,7.08,357000.0,5.5928,5.6324,5.5928,5.6007,357000.0
2009-06-02 13:00:00,7.08,7.1,7.06,7.09,334000.0,5.6007,5.6165,5.5849,5.6086,334000.0
2009-06-02 13:30:00,7.09,7.13,7.09,7.13,231500.0,5.6086,5.6403,5.6086,5.6403,231500.0
2009-06-02 14:00:00,7.13,7.16,7.12,7.14,253500.0,5.6403,5.664,5.6324,5.6482,253500.0
2009-06-02 14:30:00,7.14,7.17,7.14,7.15,270500.0,5.6482,5.6719,5.6482,5.6561,270500.0
2009-06-02 15:00:00,7.15,7.17,7.14,7.16,440000.0,5.6561,5.6719,5.6482,5.664,440000.0
2009-06-02 15:30:00,7.16,7.17,7.15,7.16,773000.0,5.664,5.6719,5.6561,5.664,773000.0
2009-06-03 09:30:00,7.18,7.2,7.07,7.16,1074500.0,5.6798,5.6956,5.5928,5.664,1074500.0
2009-06-03 10:00:00,7.16,7.22,7.11,7.14,1325500.0,5.664,5.7115,5.6245,5.6482,1325500.0
2009-06-03 10:30:00,7.14,7.2,7.13,7.2,753000.0,5.6482,5.6956,5.6403,5.6956,753000.0
2009-06-03 11:00:00,7.2,7.21,7.16,7.19,956500.0,5.6956,5.7036,5.664,5.6877,956500.0
2009-06-03 11:30:00,7.19,7.23,7.18,7.2,1162000.0,5.6877,5.7194,5.6798,5.6956,1162000.0
2009-06-03 12:00:00,7.2,7.21,7.2,7.2,471500.0,5.6956,5.7036,5.6956,5.6956,471500.0
2009-06-03 12:30:00,7.2,7.21,7.19,7.2,548000.0,5.6956,5.7036,5.6877,5.6956,548000.0
2009-06-03 13:00:00,7.2,7.21,7.17,7.2,601000.0,5.6956,5.7036,5.6719,5.6956,601000.0
2009-06-03 13:30:00,7.2,7.21,7.15,7.2,733000.0,5.6956,5.7036,5.6561,5.6956,733000.0
2009-06-03 14:00:00,7.2,7.21,7.2,7.21,556500.0,5.6956,5.7036,5.6956,5.7036,556500.0
2009-06-03 14:30:00,7.2,7.25,7.19,7.23,664000.0,5.6956,5.7352,5.6877,5.7194,664000.0
2009-06-03 15:00:00,7.23,7.24,7.2,7.22,825500.0,5.7194,5.7273,5.6956,5.7115,825500.0
2009-06-03 15:30:00,7.22,7.26,7.2,7.26,1177000.0,5.7115,5.7431,5.6956,5.7431,1177000.0
2009-06-04 09:30:00,7.27,7.36,7.24,7.3,1640000.0,5.751,5.8222,5.7273,5.7748,1640000.0
2009-06-04 10:00:00,7.3,7.31,7.16,7.25,1010500.0,5.7748,5.7827,5.664,5.7352,1010500.0
2009-06-04 10:30:00,7.24,7.28,7.18,7.25,728000.0,5.7273,5.7589,5.6798,5.7352,728000.0
2009-06-04 11:00:00,7.25,7.32,7.23,7.29,444000.0,5.7352,5.7906,5.7194,5.7668,444000.0
2009-06-04 11:30:00,7.3,7.35,7.3,7.35,419000.0,5.7748,5.8143,5.7748,5.8143,419000.0
2009-06-04 12:00:00,7.35,7.38,7.35,7.37,450000.0,5.8143,5.838,5.8143,5.8301,450000.0
2009-06-04 12:30:00,7.37,7.38,7.34,7.38,272500.0,5.8301,5.838,5.8064,5.838,272500.0
2009-06-04 13:00:00,7.38,7.4,7.38,7.4,439500.0,5.838,5.8539,5.838,5.8539,439500.0
2009-06-04 13:30:00,7.4,7.42,7.39,7.4,1083500.0,5.8539,5.8697,5.8459,5.8539,1083500.0
2009-06-04 14:00:00,7.4,7.43,7.39,7.42,477500.0,5.8539,5.8776,5.8459,5.8697,477500.0
2009-06-04 14:30:00,7.41,7.44,7.4,7.43,671500.0,5.8618,5.8855,5.8539,5.8776,671500.0
2009-06-04 15:00:00,7.43,7.43,7.4,7.42,924000.0,5.8776,5.8776,5.8539,5.8697,924000.0
2009-06-04 15:30:00,7.42,7.48,7.41,7.47,2281500.0,5.8697,5.9171,5.8618,5.9092,2281500.0
2009-06-05 09:30:00,7.51,7.67,7.47,7.49,2321500.0,5.9409,6.0674,5.9092,5.9251,2321500.0
2009-06-05 10:00:00,7.49,7.51,7.44,7.48,689000.0,5.9251,5.9409,5.8855,5.9171,689000.0
2009-06-05 10:30:00,7.48,7.61,7.47,7.6,871000.0,5.9171,6.02,5.9092,6.0121,871000.0
2009-06-05 11:00:00,7.6,7.6,7.57,7.6,555500.0,6.0121,6.0121,5.9883,6.0121,555500.0
2009-06-05 11:30:00,7.6,7.61,7.55,7.56,885000.0,6.0121,6.02,5.9725,5.9804,885000.0
2009-06-05 12:00:00,7.56,7.58,7.54,7.57,364000.0,5.9804,5.9963,5.9646,5.9883,364000.0
2009-06-05 12:30:00,7.57,7.6,7.57,7.6,615500.0,5.9883,6.0121,5.9883,6.0121,615500.0
2009-06-05 13:00:00,7.6,7.62,7.58,7.59,583000.0,6.0121,6.0279,5.9963,6.0042,583000.0
2009-06-05 13:30:00,7.59,7.64,7.59,7.62,713000.0,6.0042,6.0437,6.0042,6.0279,713000.0
2009-06-05 14:00:00,7.62,7.62,7.58,7.59,511500.0,6.0279,6.0279,5.9963,6.0042,511500.0
2009-06-05 14:30:00,7.59,7.59,7.55,7.56,554000.0,6.0042,6.0042,5.9725,5.9804,554000.0
2009-06-05 15:00:00,7.57,7.59,7.55,7.56,769000.0,5.9883,6.0042,5.9725,5.9804,769000.0
2009-06-05 15:30:00,7.56,7.6,7.5,7.6,1305000.0,5.9804,6.0121,5.933,6.0121,1305000.0
2009-06-08 09:30:00,7.59,7.7,7.4,7.4,1092500.0,6.0042,6.0912,5.8539,5.8539,1092500.0
2009-06-08 10:00:00,7.4,7.4,7.23,7.31,1216000.0,5.8539,5.8539,5.7194,5.7827,1216000.0
2009-06-08 10:30:00,7.31,7.4,7.29,7.38,892000.0,5.7827,5.8539,5.7668,5.838,892000.0
2009-06-08 11:00:00,7.38,7.45,7.38,7.42,507000.0,5.838,5.8934,5.838,5.8697,507000.0
2009-06-08 11:30:00,7.42,7.42,7.36,7.38,321500.0,5.8697,5.8697,5.8222,5.838,321500.0
2009-06-08 12:00:00,7.38,7.43,7.38,7.42,355000.0,5.838,5.8776,5.838,5.8697,355000.0
2009-06-08 12:30:00,7.42,7.44,7.39,7.39,355500.0,5.8697,5.8855,5.8459,5.8459,355500.0
2009-06-08 13:00:00,7.39,7.41,7.37,7.4,729000.0,5.8459,5.8618,5.8301,5.8539,729000.0
2009-06-08 13:30:00,7.4,7.42,7.4,7.42,349500.0,5.8539,5.8697,5.8539,5.8697,349500.0
2009-06-08 14:00:00,7.42,7.43,7.41,7.43,259500.0,5.8697,5.8776,5.8618,5.8776,259500.0
2009-06-08 14:30:00,7.43,7.47,7.42,7.44,525500.0,5.8776,5.9092,5.8697,5.8855,525500.0
2009-06-08 15:00:00,7.43,7.49,7.41,7.48,1054500.0,5.8776,5.9251,5.8618,5.9171,1054500.0
2009-06-08 15:30:00,7.48,7.51,7.48,7.5,1439500.0,5.9171,5.9409,5.9171,5.933,1439500.0
2009-06-09 09:30:00,7.41,7.49,7.39,7.44,1301000.0,5.8618,5.9251,5.8459,5.8855,1301000.0
2009-06-09 10:00:00,7.44,7.46,7.41,7.41,591500.0,5.8855,5.9013,5.8618,5.8618,591500.0
2009-06-09 10:30:00,7.41,7.44,7.41,7.42,316000.0,5.8618,5.8855,5.8618,5.8697,316000.0
2009-06-09 11:00:00,7.42,7.46,7.41,7.43,399000.0,5.8697,5.9013,5.8618,5.8776,399000.0
2009-06-09 11:30:00,7.43,7.44,7.42,7.42,263000.0,5.8776,5.8855,5.8697,5.8697,263000.0
2009-06-09 12:00:00,7.42,7.48,7.42,7.48,501500.0,5.8697,5.9171,5.8697,5.9171,501500.0
2009-06-09 12:30:00,7.48,7.55,7.48,7.55,283500.0,5.9171,5.9725,5.9171,5.9725,283500.0
2009-06-09 13:00:00,7.55,7.57,7.52,7.57,477000.0,5.9725,5.9883,5.9488,5.9883,477000.0
2009-06-09 13:30:00,7.57,7.61,7.57,7.59,788500.0,5.9883,6.02,5.9883,6.0042,788500.0
2009-06-09 14:00:00,7.6,7.6,7.56,7.57,585500.0,6.0121,6.0121,5.9804,5.9883,585500.0
2009-06-09 14:30:00,7.57,7.59,7.56,7.58,403000.0,5.9883,6.0042,5.9804,5.9963,403000.0
2009-06-09 15:00:00,7.58,7.62,7.58,7.61,615500.0,5.9963,6.0279,5.9963,6.02,615500.0
2009-06-09 15:30:00,7.61,7.65,7.6,7.64,1378500.0,6.02,6.0516,6.0121,6.0437,1378500.0
2009-06-10 09:30:00,7.66,7.75,7.51,7.52,2080000.0,6.0595,6.1307,5.9409,5.9488,2080000.0
2009-06-10 10:00:00,7.52,7.54,7.45,7.53,981000.0,5.9488,5.9646,5.8934,5.9567,981000.0
2009-06-10 10:30:00,7.53,7.55,7.46,7.48,494000.0,5.9567,5.9725,5.9013,5.9171,494000.0
2009-06-10 11:00:00,7.48,7.55,7.45,7.54,447000.0,5.9171,5.9725,5.8934,5.9646,447000.0
2009-06-10 11:30:00,7.54,7.58,7.52,7.55,339500.0,5.9646,5.9963,5.9488,5.9725,339500.0
2009-06-10 12:00:00,7.55,7.61,7.55,7.58,445000.0,5.9725,6.02,5.9725,5.9963,445000.0
2009-06-10 12:30:00,7.58,7.6,7.58,7.6,350500.0,5.9963,6.0121,5.9963,6.0121,350500.0
2009-06-10 13:00:00,7.6,7.6,7.57,7.58,443500.0,6.0121,6.0121,5.9883,5.9963,443500.0
2009-06-10 13:30:00,7.58,7.61,7.58,7.6,663500.0,5.9963,6.02,5.9963,6.0121,663500.0
2009-06-10 14:00:00,7.6,7.61,7.58,7.6,1042000.0,6.0121,6.02,5.9963,6.0121,1042000.0
2009-06-10 14:30:00,7.6,7.6,7.58,7.6,263500.0,6.0121,6.0121,5.9963,6.0121,263500.0
2009-06-10 15:00:00,7.6,7.61,7.58,7.6,858500.0,6.0121,6.02,5.9963,6.0121,858500.0
2009-06-10 15:30:00,7.6,7.63,7.55,7.62,1598000.0,6.0121,6.0358,5.9725,6.0279,1598000.0
2009-06-11 09:30:00,7.29,7.44,7.25,7.44,2984500.0,5.7668,5.8855,5.7352,5.8855,2984500.0
2009-06-11 10:00:00,7.43,7.44,7.38,7.41,2637000.0,5.8776,5.8855,5.838,5.8618,2637000.0
2009-06-11 10:30:00,7.41,7.5,7.41,7.49,2269000.0,5.8618,5.933,5.8618,5.9251,2269000.0
2009-06-11 11:00:00,7.49,7.52,7.48,7.51,605500.0,5.9251,5.9488,5.9171,5.9409,605500.0
2009-06-11 11:30:00,7.51,7.52,7.42,7.43,645500.0,5.9409,5.9488,5.8697,5.8776,645500.0
2009-06-11 12:00:00,7.43,7.46,7.33,7.34,1266500.0,5.8776,5.9013,5.7985,5.8064,1266500.0
2009-06-11 12:30:00,7.34,7.34,7.27,7.31,1185000.0,5.8064,5.8064,5.751,5.7827,1185000.0
2009-06-11 13:00:00,7.31,7.42,7.31,7.39,893000.0,5.7827,5.8697,5.7827,5.8459,893000.0
2009-06-11 13:30:00,7.38,7.39,7.32,7.34,884000.0,5.838,5.8459,5.7906,5.8064,884000.0
2009-06-11 14:00:00,7.34,7.35,7.32,7.34,430500.0,5.8064,5.8143,5.7906,5.8064,430500.0
2009-06-11 14:30:00,7.34,7.37,7.32,7.33,493500.0,5.8064,5.8301,5.7906,5.7985,493500.0
2009-06-11 15:00:00,7.34,7.36,7.33,7.33,905500.0,5.8064,5.8222,5.7985,5.7985,905500.0
2009-06-11 15:30:00,7.33,7.39,7.31,7.33,2147500.0,5.7985,5.8459,5.7827,5.7985,2147500.0
2009-06-12 09:30:00,7.28,7.29,7.13,7.15,1417000.0,5.7589,5.7668,5.6403,5.6561,1417000.0
2009-06-12 10:00:00,7.15,7.15,6.96,6.97,2084500.0,5.6561,5.6561,5.5058,5.5137,2084500.0
2009-06-12 10:30:00,6.97,7.04,6.95,7.01,1708000.0,5.5137,5.5691,5.4979,5.5453,1708000.0
2009-06-12 11:00:00,7.01,7.03,6.95,6.95,911000.0,5.5453,5.5612,5.4979,5.4979,911000.0
2009-06-12 11:30:00,6.95,7.0,6.95,6.96,639500.0,5.4979,5.5374,5.4979,5.5058,639500.0
2009-06-12 12:00:00,6.96,7.02,6.96,7.0,458500.0,5.5058,5.5533,5.5058,5.5374,458500.0
2009-06-12 12:30:00,7.0,7.0,6.96,6.98,470000.0,5.5374,5.5374,5.5058,5.5216,470000.0
2009-06-12 13:00:00,6.98,7.0,6.98,7.0,328000.0,5.5216,5.5374,5.5216,5.5374,328000.0
2009-06-12 13:30:00,7.0,7.04,6.99,7.02,363000.0,5.5374,5.5691,5.5295,5.5533,363000.0
2009-06-12 14:00:00,7.02,7.04,7.0,7.03,508000.0,5.5533,5.5691,5.5374,5.5612,508000.0
2009-06-12 14:30:00,7.03,7.11,7.03,7.1,888500.0,5.5612,5.6245,5.5612,5.6165,888500.0
2009-06-12 15:00:00,7.11,7.17,7.11,7.16,763500.0,5.6245,5.6719,5.6245,5.664,763500.0
2009-06-12 15:30:00,7.16,7.17,7.1,7.15,1689000.0,5.664,5.6719,5.6165,5.6561,1689000.0
2009-06-15 09:30:00,6.98,7.07,6.85,6.85,2065000.0,5.5216,5.5928,5.4188,5.4188,2065000.0
2009-06-15 10:00:00,6.85,6.92,6.81,6.91,1289500.0,5.4188,5.4742,5.3871,5.4662,1289500.0
2009-06-15 10:30:00,6.91,6.93,6.83,6.86,897500.0,5.4662,5.4821,5.403,5.4267,897500.0
2009-06-15 11:00:00,6.86,6.86,6.81,6.83,789000.0,5.4267,5.4267,5.3871,5.403,789000.0
2009-06-15 11:30:00,6.84,6.89,6.84,6.89,510500.0,5.4109,5.4504,5.4109,5.4504,510500.0
2009-06-15 12:00:00,6.89,6.92,6.89,6.91,307000.0,5.4504,5.4742,5.4504,5.4662,307000.0
2009-06-15 12:30:00,6.91,6.97,6.91,6.95,324500.0,5.4662,5.5137,5.4662,5.4979,324500.0
2009-06-15 13:00:00,6.95,6.99,6.94,6.94,465000.0,5.4979,5.5295,5.49,5.49,465000.0
2009-06-15 13:30:00,6.95,6.97,6.93,6.96,231500.0,5.4979,5.5137,5.4821,5.5058,231500.0
2009-06-15 14:00:00,6.96,7.04,6.96,7.03,535000.0,5.5058,5.5691,5.5058,5.5612,535000.0
2009-06-15 14:30:00,7.03,7.03,6.95,6.97,553500.0,5.5612,5.5612,5.4979,5.5137,553500.0
2009-06-15 15:00:00,6.97,6.99,6.95,6.98,619000.0,5.5137,5.5295,5.4979,5.5216,619000.0
2009-06-15 15:30:00,6.98,7.06,6.97,7.01,1755500.0,5.5216,5.5849,5.5137,5.5453,1755500.0
2009-06-16 09:30:00,7.01,7.14,6.95,7.08,1166500.0,5.5453,5.6482,5.4979,5.6007,1166500.0
2009-06-16 10:00:00,7.08,7.11,7.04,7.09,934500.0,5.6007,5.6245,5.5691,5.6086,934500.0
2009-06-16 10:30:00,7.09,7.12,7.08,7.1,1107500.0,5.6086,5.6324,5.6007,5.6165,1107500.0
2009-06-16 11:00:00,7.1,7.11,7.03,7.03,661500.0,5.6165,5.6245,5.5612,5.5612,661500.0
2009-06-16 11:30:00,7.03,7.05,7.02,7.04,435000.0,5.5612,5.577,5.5533,5.5691,435000.0
2009-06-16 12:00:00,7.04,7.07,7.04,7.05,349500.0,5.5691,5.5928,5.5691,5.577,349500.0
2009-06-16 12:30:00,7.05,7.05,6.99,7.0,564500.0,5.577,5.577,5.5295,5.5374,564500.0
2009-06-16 13:00:00,6.99,7.03,6.98,7.02,646500.0,5.5295,5.5612,5.5216,5.5533,646500.0
2009-06-16 13:30:00,7.02,7.03,7.0,7.03,541500.0,5.5533,5.5612,5.5374,5.5612,541500.0
2009-06-16 14:00:00,7.02,7.06,7.02,7.03,527000.0,5.5533,5.5849,5.5533,5.5612,527000.0
2009-06-16 14:30:00,7.03,7.06,7.02,7.05,680500.0,5.5612,5.5849,5.5533,5.577,680500.0
2009-06-16 15:00:00,7.05,7.1,7.05,7.09,1324500.0,5.577,5.6165,5.577,5.6086,1324500.0
2009-06-16 15:30:00,7.09,7.09,7.03,7.04,1684500.0,5.6086,5.6086,5.5612,5.5691,1684500.0
2009-06-17 09:30:00,7.03,7.1,6.98,7.03,543000.0,5.5612,5.6165,5.5216,5.5612,543000.0
2009-06-17 10:00:00,7.03,7.04,6.97,6.98,1015000.0,5.5612,5.5691,5.5137,5.5216,1015000.0
2009-06-17 10:30:00,6.98,7.02,6.97,7.01,562000.0,5.5216,5.5533,5.5137,5.5453,562000.0
2009-06-17 11:00:00,7.01,7.06,7.01,7.05,315500.0,5.5453,5.5849,5.5453,5.577,315500.0
2009-06-17 11:30:00,7.05,7.09,7.04,7.09,489000.0,5.577,5.6086,5.5691,5.6086,489000.0
2009-06-17 12:00:00,7.09,7.16,7.07,7.08,898000.0,5.6086,5.664,5.5928,5.6007,898000.0
2009-06-17 12:30:00,7.07,7.1,7.06,7.08,800500.0,5.5928,5.6165,5.5849,5.6007,800500.0
2009-06-17 13:00:00,7.08,7.09,7.05,7.08,534500.0,5.6007,5.6086,5.577,5.6007,534500.0
2009-06-17 13:30:00,7.08,7.11,7.06,7.09,533500.0,5.6007,5.6245,5.5849,5.6086,533500.0
2009-06-17 14:00:00,7.09,7.1,7.05,7.06,409500.0,5.6086,5.6165,5.577,5.5849,409500.0
2009-06-17 14:30:00,7.06,7.07,7.03,7.05,406500.0,5.5849,5.5928,5.5612,5.577,406500.0
2009-06-17 15:00:00,7.05,7.05,7.02,7.02,694000.0,5.577,5.577,5.5533,5.5533,694000.0
2009-06-17 15:30:00,7.02,7.04,7.0,7.02,1770000.0,5.5533,5.5691,5.5374,5.5533,1770000.0
2009-06-18 09:30:00,7.02,7.07,6.87,7.0,996000.0,5.5533,5.5928,5.4346,5.5374,996000.0
2009-06-18 10:00:00,7.0,7.05,6.97,6.97,666500.0,5.5374,5.577,5.5137,5.5137,666500.0
2009-06-18 10:30:00,6.97,6.97,6.89,6.9,308000.0,5.5137,5.5137,5.4504,5.4583,308000.0
2009-06-18 11:00:00,6.9,6.93,6.85,6.92,568000.0,5.4583,5.4821,5.4188,5.4742,568000.0
2009-06-18 11:30:00,6.92,6.92,6.87,6.91,436500.0,5.4742,5.4742,5.4346,5.4662,436500.0
2009-06-18 12:00:00,6.91,6.97,6.91,6.96,246000.0,5.4662,5.5137,5.4662,5.5058,246000.0
2009-06-18 12:30:00,6.96,7.0,6.96,6.99,297000.0,5.5058,5.5374,5.5058,5.5295,297000.0
2009-06-18 13:00:00,6.99,7.04,6.98,7.04,596000.0,5.5295,5.5691,5.5216,5.5691,596000.0
2009-06-18 13:30:00,7.04,7.08,7.03,7.06,1085000.0,5.5691,5.6007,5.5612,5.5849,1085000.0
2009-06-18 14:00:00,7.06,7.07,7.02,7.05,351500.0,5.5849,5.5928,5.5533,5.577,351500.0
2009-06-18 14:30:00,7.05,7.07,7.03,7.07,484500.0,5.577,5.5928,5.5612,5.5928,484500.0
2009-06-18 15:00:00,7.07,7.1,7.06,7.09,910500.0,5.5928,5.6165,5.5849,5.6086,910500.0
2009-06-18 15:30:00,7.09,7.09,7.05,7.07,1043000.0,5.6086,5.6086,5.577,5.5928,1043000.0
2009-06-19 09:30:00,7.1,7.22,7.07,7.18,658000.0,5.6165,5.7115,5.5928,5.6798,658000.0
2009-06-19 10:00:00,7.18,7.22,7.13,7.15,721500.0,5.6798,5.7115,5.6403,5.6561,721500.0
2009-06-19 10:30:00,7.15,7.2,7.15,7.17,645500.0,5.6561,5.6956,5.6561,5.6719,645500.0
2009-06-19 11:00:00,7.17,7.19,7.12,7.12,510500.0,5.6719,5.6877,5.6324,5.6324,510500.0
2009-06-19 11:30:00,7.12,7.14,7.04,7.14,590000.0,5.6324,5.6482,5.5691,5.6482,590000.0
2009-06-19 12:00:00,7.14,7.16,7.09,7.1,608500.0,5.6482,5.664,5.6086,5.6165,608500.0
2009-06-19 12:30:00,7.1,7.11,7.06,7.06,473000.0,5.6165,5.6245,5.5849,5.5849,473000.0
2009-06-19 13:00:00,7.06,7.08,7.01,7.03,754000.0,5.5849,5.6007,5.5453,5.5612,754000.0
2009-06-19 13:30:00,7.03,7.05,7.01,7.02,1293500.0,5.5612,5.577,5.5453,5.5533,1293500.0
2009-06-19 14:00:00,7.02,7.05,7.0,7.02,883000.0,5.5533,5.577,5.5374,5.5533,883000.0
2009-06-19 14:30:00,7.02,7.05,7.01,7.04,882000.0,5.5533,5.577,5.5453,5.5691,882000.0
2009-06-19 15:00:00,7.04,7.11,7.04,7.1,1104000.0,5.5691,5.6245,5.5691,5.6165,1104000.0
2009-06-19 15:30:00,7.11,7.12,7.04,7.08,1715000.0,5.6245,5.6324,5.5691,5.6007,1715000.0
2009-06-22 09:30:00,7.07,7.07,6.88,6.96,1070500.0,5.5928,5.5928,5.4425,5.5058,1070500.0
2009-06-22 10:00:00,6.97,6.97,6.9,6.91,802000.0,5.5137,5.5137,5.4583,5.4662,802000.0
2009-06-22 10:30:00,6.91,6.92,6.84,6.85,882000.0,5.4662,5.4742,5.4109,5.4188,882000.0
2009-06-22 11:00:00,6.85,6.86,6.81,6.83,718000.0,5.4188,5.4267,5.3871,5.403,718000.0
2009-06-22 11:30:00,6.83,6.83,6.76,6.76,921000.0,5.403,5.403,5.3476,5.3476,921000.0
2009-06-22 12:00:00,6.76,6.76,6.71,6.73,683000.0,5.3476,5.3476,5.308,5.3238,683000.0
2009-06-22 12:30:00,6.73,6.73,6.71,6.72,1070500.0,5.3238,5.3238,5.308,5.3159,1070500.0
2009-06-22 13:00:00,6.72,6.74,6.68,6.69,1114500.0,5.3159,5.3318,5.2843,5.2922,1114500.0
2009-06-22 13:30:00,6.69,6.75,6.68,6.75,526500.0,5.2922,5.3397,5.2843,5.3397,526500.0
2009-06-22 14:00:00,6.75,6.78,6.7,6.73,949000.0,5.3397,5.3634,5.3001,5.3238,949000.0
2009-06-22 14:30:00,6.73,6.79,6.73,6.75,445000.0,5.3238,5.3713,5.3238,5.3397,445000.0
2009-06-22 15:00:00,6.75,6.78,6.74,6.78,709000.0,5.3397,5.3634,5.3318,5.3634,709000.0
2009-06-22 15:30:00,6.78,6.8,6.74,6.76,2044000.0,5.3634,5.3792,5.3318,5.3476,2044000.0
2009-06-23 09:30:00,6.71,6.76,6.7,6.75,715000.0,5.308,5.3476,5.3001,5.3397,715000.0
2009-06-23 10:00:00,6.75,6.75,6.71,6.71,677000.0,5.3397,5.3397,5.308,5.308,677000.0
2009-06-23 10:30:00,6.72,6.74,6.62,6.64,614000.0,5.3159,5.3318,5.2368,5.2527,614000.0
2009-06-23 11:00:00,6.64,6.68,6.62,6.67,612000.0,5.2527,5.2843,5.2368,5.2764,612000.0
2009-06-23 11:30:00,6.67,6.73,6.65,6.71,612000.0,5.2764,5.3238,5.2606,5.308,612000.0
2009-06-23 12:00:00,6.71,6.73,6.69,6.71,531000.0,5.308,5.3238,5.2922,5.308,531000.0
2009-06-23 12:30:00,6.71,6.8,6.71,6.78,556500.0,5.308,5.3792,5.308,5.3634,556500.0
2009-06-23 13:00:00,6.78,6.82,6.76,6.8,459500.0,5.3634,5.395,5.3476,5.3792,459500.0
2009-06-23 13:30:00,6.8,6.8,6.7,6.71,1043000.0,5.3792,5.3792,5.3001,5.308,1043000.0
2009-06-23 14:00:00,6.71,6.79,6.7,6.78,522000.0,5.308,5.3713,5.3001,5.3634,522000.0
2009-06-23 14:30:00,6.78,6.8,6.74,6.78,712000.0,5.3634,5.3792,5.3318,5.3634,712000.0
2009-06-23 15:00:00,6.78,6.84,6.76,6.83,693000.0,5.3634,5.4109,5.3476,5.403,693000.0
2009-06-23 15:30:00,6.83,6.85,6.79,6.8,1004000.0,5.403,5.4188,5.3713,5.3792,1004000.0
2009-06-24 09:30:00,6.84,6.97,6.73,6.93,708500.0,5.4109,5.5137,5.3238,5.4821,708500.0
2009-06-24 10:00:00,6.93,7.04,6.91,7.03,1085500.0,5.4821,5.5691,5.4662,5.5612,1085500.0
2009-06-24 10:30:00,7.04,7.15,7.03,7.14,891000.0,5.5691,5.6561,5.5612,5.6482,891000.0
2009-06-24 11:00:00,7.14,7.16,7.08,7.16,743500.0,5.6482,5.664,5.6007,5.664,743500.0
2009-06-24 11:30:00,7.16,7.25,7.15,7.24,1108500.0,5.664,5.7352,5.6561,5.7273,1108500.0
2009-06-24 12:00:00,7.25,7.25,7.21,7.25,593500.0,5.7352,5.7352,5.7036,5.7352,593500.0
2009-06-24 12:30:00,7.24,7.25,7.23,7.24,356000.0,5.7273,5.7352,5.7194,5.7273,356000.0
2009-06-24 13:00:00,7.23,7.25,7.21,7.25,453500.0,5.7194,5.7352,5.7036,5.7352,453500.0
2009-06-24 13:30:00,7.25,7.27,7.23,7.25,672000.0,5.7352,5.751,5.7194,5.7352,672000.0
2009-06-24 14:00:00,7.25,7.34,7.24,7.26,895500.0,5.7352,5.8064,5.7273,5.7431,895500.0
2009-06-24 14:30:00,7.26,7.3,7.24,7.25,1459000.0,5.7431,5.7748,5.7273,5.7352,1459000.0
2009-06-24 15:00:00,7.25,7.28,7.2,7.26,1901500.0,5.7352,5.7589,5.6956,5.7431,1901500.0
2009-06-24 15:30:00,7.25,7.38,7.25,7.33,3859500.0,5.7352,5.838,5.7352,5.7985,3859500.0
2009-06-25 09:30:00,7.2,7.33,7.19,7.26,902500.0,5.6956,5.7985,5.6877,5.7431,902500.0
2009-06-25 10:00:00,7.27,7.47,7.27,7.46,870000.0,5.751,5.9092,5.751,5.9013,870000.0
2009-06-25 10:30:00,7.46,7.48,7.37,7.38,857000.0,5.9013,5.9171,5.8301,5.838,857000.0
2009-06-25 11:00:00,7.38,7.43,7.37,7.43,585000.0,5.838,5.8776,5.8301,5.8776,585000.0
2009-06-25 11:30:00,7.43,7.5,7.43,7.49,384500.0,5.8776,5.933,5.8776,5.9251,384500.0
2009-06-25 12:00:00,7.49,7.53,7.47,7.51,409500.0,5.9251,5.9567,5.9092,5.9409,409500.0
2009-06-25 12:30:00,7.52,7.52,7.48,7.5,541000.0,5.9488,5.9488,5.9171,5.933,541000.0
2009-06-25 13:00:00,7.5,7.51,7.49,7.5,379000.0,5.933,5.9409,5.9251,5.933,379000.0
2009-06-25 13:30:00,7.5,7.53,7.45,7.46,860500.0,5.933,5.9567,5.8934,5.9013,860500.0
2009-06-25 14:00:00,7.46,7.48,7.42,7.43,618500.0,5.9013,5.9171,5.8697,5.8776,618500.0
2009-06-25 14:30:00,7.43,7.46,7.43,7.44,410000.0,5.8776,5.9013,5.8776,5.8855,410000.0
2009-06-25 15:00:00,7.45,7.52,7.44,7.48,550500.0,5.8934,5.9488,5.8855,5.9171,550500.0
2009-06-25 15:30:00,7.48,7.51,7.44,7.51,1249500.0,5.9171,5.9409,5.8855,5.9409,1249500.0
2009-06-26 09:30:00,7.5,7.62,7.44,7.49,739000.0,5.933,6.0279,5.8855,5.9251,739000.0
2009-06-26 10:00:00,7.49,7.58,7.47,7.57,395500.0,5.9251,5.9963,5.9092,5.9883,395500.0
2009-06-26 10:30:00,7.58,7.59,7.49,7.53,330500.0,5.9963,6.0042,5.9251,5.9567,330500.0
2009-06-26 11:00:00,7.53,7.58,7.51,7.58,285000.0,5.9567,5.9963,5.9409,5.9963,285000.0
2009-06-26 11:30:00,7.57,7.62,7.52,7.62,1450500.0,5.9883,6.0279,5.9488,6.0279,1450500.0
2009-06-26 12:00:00,7.62,7.7,7.62,7.64,813000.0,6.0279,6.0912,6.0279,6.0437,813000.0
2009-06-26 12:30:00,7.65,7.65,7.6,7.61,512000.0,6.0516,6.0516,6.0121,6.02,512000.0
2009-06-26 13:00:00,7.61,7.61,7.58,7.59,596500.0,6.02,6.02,5.9963,6.0042,596500.0
2009-06-26 13:30:00,7.58,7.6,7.56,7.57,429500.0,5.9963,6.0121,5.9804,5.9883,429500.0
2009-06-26 14:00:00,7.57,7.58,7.53,7.53,395500.0,5.9883,5.9963,5.9567,5.9567,395500.0
2009-06-26 14:30:00,7.53,7.61,7.53,7.6,382500.0,5.9567,6.02,5.9567,6.0121,382500.0
2009-06-26 15:00:00,7.59,7.6,7.54,7.55,570500.0,6.0042,6.0121,5.9646,5.9725,570500.0
2009-06-26 15:30:00,7.55,7.56,7.51,7.54,1391500.0,5.9725,5.9804,5.9409,5.9646,1391500.0
2009-06-29 09:30:00,7.65,7.67,7.5,7.55,890000.0,6.0516,6.0674,5.933,5.9725,890000.0
2009-06-29 10:00:00,7.55,7.56,7.44,7.49,955000.0,5.9725,5.9804,5.8855,5.9251,955000.0
2009-06-29 10:30:00,7.48,7.49,7.38,7.39,766500.0,5.9171,5.9251,5.838,5.8459,766500.0
2009-06-29 11:00:00,7.39,7.47,7.39,7.44,655000.0,5.8459,5.9092,5.8459,5.8855,655000.0
2009-06-29 11:30:00,7.44,7.46,7.38,7.39,533500.0,5.8855,5.9013,5.838,5.8459,533500.0
2009-06-29 12:00:00,7.39,7.44,7.37,7.39,721500.0,5.8459,5.8855,5.8301,5.8459,721500.0
2009-06-29 12:30:00,7.39,7.39,7.31,7.31,459000.0,5.8459,5.8459,5.7827,5.7827,459000.0
2009-06-29 13:00:00,7.32,7.33,7.27,7.27,545000.0,5.7906,5.7985,5.751,5.751,545000.0
2009-06-29 13:30:00,7.27,7.27,7.21,7.21,631500.0,5.751,5.751,5.7036,5.7036,631500.0
2009-06-29 14:00:00,7.21,7.26,7.2,7.21,1026000.0,5.7036,5.7431,5.6956,5.7036,1026000.0
2009-06-29 14:30:00,7.21,7.24,7.18,7.23,652000.0,5.7036,5.7273,5.6798,5.7194,652000.0
2009-06-29 15:00:00,7.23,7.24,7.19,7.23,644000.0,5.7194,5.7273,5.6877,5.7194,644000.0
2009-06-29 15:30:00,7.23,7.24,7.13,7.19,2028500.0,5.7194,5.7273,5.6403,5.6877,2028500.0
2009-06-30 09:30:00,7.1,7.23,7.02,7.18,2335500.0,5.6165,5.7194,5.5533,5.6798,2335500.0
2009-06-30 10:00:00,7.18,7.18,7.1,7.14,983500.0,5.6798,5.6798,5.6165,5.6482,983500.0
2009-06-30 10:30:00,7.14,7.15,7.11,7.13,684000.0,5.6482,5.6561,5.6245,5.6403,684000.0
2009-06-30 11:00:00,7.13,7.14,7.0,7.0,1312000.0,5.6403,5.6482,5.5374,5.5374,1312000.0
2009-06-30 11:30:00,7.0,7.02,6.88,6.96,1423500.0,5.5374,5.5533,5.4425,5.5058,1423500.0
2009-06-30 12:00:00,6.96,6.97,6.89,6.93,543000.0,5.5058,5.5137,5.4504,5.4821,543000.0
2009-06-30 12:30:00,6.93,6.96,6.91,6.93,414500.0,5.4821,5.5058,5.4662,5.4821,414500.0
2009-06-30 13:00:00,6.93,6.96,6.9,6.92,372500.0,5.4821,5.5058,5.4583,5.4742,372500.0
2009-06-30 13:30:00,6.92,6.96,6.9,6.93,325000.0,5.4742,5.5058,5.4583,5.4821,325000.0
2009-06-30 14:00:00,6.93,6.99,6.91,6.97,571000.0,5.4821,5.5295,5.4662,5.5137,571000.0
2009-06-30 14:30:00,6.98,7.02,6.97,6.99,640000.0,5.5216,5.5533,5.5137,5.5295,640000.0
2009-06-30 15:00:00,6.99,7.01,6.96,7.01,444500.0,5.5295,5.5453,5.5058,5.5453,444500.0
2009-06-30 15:30:00,7.01,7.05,6.99,7.04,1611000.0,5.5453,5.577,5.5295,5.5691,1611000.0
2009-07-01 09:30:00,6.96,7.0,6.7,6.77,3322500.0,5.5058,5.5374,5.3001,5.3555,3322500.0
2009-07-01 10:00:00,6.78,6.84,6.76,6.81,1322000.0,5.3634,5.4109,5.3476,5.3871,1322000.0
2009-07-01 10:30:00,6.81,7.0,6.8,6.99,1415500.0,5.3871,5.5374,5.3792,5.5295,1415500.0
2009-07-01 11:00:00,6.98,7.07,6.95,7.05,1393500.0,5.5216,5.5928,5.4979,5.577,1393500.0
2009-07-01 11:30:00,7.05,7.14,7.04,7.07,1110000.0,5.577,5.6482,5.5691,5.5928,1110000.0
2009-07-01 12:00:00,7.07,7.09,7.04,7.09,647000.0,5.5928,5.6086,5.5691,5.6086,647000.0
2009-07-01 12:30:00,7.09,7.1,7.04,7.04,447500.0,5.6086,5.6165,5.5691,5.5691,447500.0
2009-07-01 13:00:00,7.04,7.07,7.04,7.05,294500.0,5.5691,5.5928,5.5691,5.577,294500.0
2009-07-01 13:30:00,7.05,7.07,7.03,7.07,469000.0,5.577,5.5928,5.5612,5.5928,469000.0
2009-07-01 14:00:00,7.07,7.07,6.98,6.99,376500.0,5.5928,5.5928,5.5216,5.5295,376500.0
2009-07-01 14:30:00,6.99,7.0,6.96,6.97,526500.0,5.5295,5.5374,5.5058,5.5137,526500.0
2009-07-01 15:00:00,6.97,6.97,6.91,6.93,1086000.0,5.5137,5.5137,5.4662,5.4821,1086000.0
2009-07-01 15:30:00,6.92,6.96,6.9,6.92,1087000.0,5.4742,5.5058,5.4583,5.4742,1087000.0
2009-07-02 09:30:00,6.79,6.85,6.46,6.68,2599500.0,5.3713,5.4188,5.1103,5.2843,2599500.0
2009-07-02 10:00:00,6.69,6.73,6.68,6.7,565000.0,5.2922,5.3238,5.2843,5.3001,565000.0
2009-07-02 10:30:00,6.7,6.78,6.69,6.76,507500.0,5.3001,5.3634,5.2922,5.3476,507500.0
2009-07-02 11:00:00,6.76,6.76,6.72,6.74,569500.0,5.3476,5.3476,5.3159,5.3318,569500.0
2009-07-02 11:30:00,6.73,6.74,6.69,6.7,459000.0,5.3238,5.3318,5.2922,5.3001,459000.0
2009-07-02 12:00:00,6.7,6.71,6.68,6.69,358000.0,5.3001,5.308,5.2843,5.2922,358000.0
2009-07-02 12:30:00,6.7,6.7,6.68,6.7,405000.0,5.3001,5.3001,5.2843,5.3001,405000.0
2009-07-02 13:00:00,6.7,6.72,6.7,6.7,219000.0,5.3001,5.3159,5.3001,5.3001,219000.0
2009-07-02 13:30:00,6.7,6.71,6.69,6.7,186500.0,5.3001,5.308,5.2922,5.3001,186500.0
2009-07-02 14:00:00,6.7,6.74,6.7,6.72,212000.0,5.3001,5.3318,5.3001,5.3159,212000.0
2009-07-02 14:30:00,6.72,6.73,6.68,6.7,502500.0,5.3159,5.3238,5.2843,5.3001,502500.0
2009-07-02 15:00:00,6.7,6.7,6.65,6.67,818000.0,5.3001,5.3001,5.2606,5.2764,818000.0
2009-07-02 15:30:00,6.68,6.74,6.66,6.7,1538500.0,5.2843,5.3318,5.2685,5.3001,1538500.0
2009-07-06 09:30:00,6.58,6.71,6.58,6.63,913500.0,5.2052,5.308,5.2052,5.2447,913500.0
2009-07-06 10:00:00,6.63,6.63,6.53,6.59,700500.0,5.2447,5.2447,5.1656,5.2131,700500.0
2009-07-06 10:30:00,6.59,6.59,6.55,6.58,446000.0,5.2131,5.2131,5.1815,5.2052,446000.0
2009-07-06 11:00:00,6.58,6.64,6.57,6.64,353500.0,5.2052,5.2527,5.1973,5.2527,353500.0
2009-07-06 11:30:00,6.64,6.68,6.64,6.66,392000.0,5.2527,5.2843,5.2527,5.2685,392000.0
2009-07-06 12:00:00,6.67,6.69,6.66,6.69,289500.0,5.2764,5.2922,5.2685,5.2922,289500.0
2009-07-06 12:30:00,6.69,6.7,6.67,6.67,218500.0,5.2922,5.3001,5.2764,5.2764,218500.0
2009-07-06 13:00:00,6.67,6.71,6.67,6.71,515500.0,5.2764,5.308,5.2764,5.308,515500.0
2009-07-06 13:30:00,6.71,6.72,6.69,6.71,295500.0,5.308,5.3159,5.2922,5.308,295500.0
2009-07-06 14:00:00,6.71,6.76,6.71,6.74,418500.0,5.308,5.3476,5.308,5.3318,418500.0
2009-07-06 14:30:00,6.74,6.74,6.72,6.72,389000.0,5.3318,5.3318,5.3159,5.3159,389000.0
2009-07-06 15:00:00,6.72,6.77,6.72,6.73,717000.0,5.3159,5.3555,5.3159,5.3238,717000.0
2009-07-06 15:30:00,6.73,6.78,6.71,6.78,1242500.0,5.3238,5.3634,5.308,5.3634,1242500.0
2009-07-07 09:30:00,6.78,7.03,6.73,6.98,1937000.0,5.3634,5.5612,5.3238,5.5216,1937000.0
2009-07-07 10:00:00,6.98,6.99,6.9,6.93,1132500.0,5.5216,5.5295,5.4583,5.4821,1132500.0
2009-07-07 10:30:00,6.93,6.96,6.85,6.92,604000.0,5.4821,5.5058,5.4188,5.4742,604000.0
2009-07-07 11:00:00,6.92,6.96,6.91,6.92,592500.0,5.4742,5.5058,5.4662,5.4742,592500.0
2009-07-07 11:30:00,6.92,6.96,6.86,6.94,628000.0,5.4742,5.5058,5.4267,5.49,628000.0
2009-07-07 12:00:00,6.95,6.95,6.9,6.91,479500.0,5.4979,5.4979,5.4583,5.4662,479500.0
2009-07-07 12:30:00,6.91,6.92,6.88,6.9,395500.0,5.4662,5.4742,5.4425,5.4583,395500.0
2009-07-07 13:00:00,6.9,6.98,6.89,6.97,720000.0,5.4583,5.5216,5.4504,5.5137,720000.0
2009-07-07 13:30:00,6.97,6.98,6.91,6.93,533000.0,5.5137,5.5216,5.4662,5.4821,533000.0
2009-07-07 14:00:00,6.93,6.94,6.88,6.94,375500.0,5.4821,5.49,5.4425,5.49,375500.0
2009-07-07 14:30:00,6.94,6.94,6.82,6.85,926500.0,5.49,5.49,5.395,5.4188,926500.0
2009-07-07 15:00:00,6.85,6.85,6.82,6.85,924000.0,5.4188,5.4188,5.395,5.4188,924000.0
2009-07-07 15:30:00,6.85,6.9,6.81,6.81,1727000.0,5.4188,5.4583,5.3871,5.3871,1727000.0
2009-07-08 09:30:00,6.8,6.96,6.8,6.87,913500.0,5.3792,5.5058,5.3792,5.4346,913500.0
2009-07-08 10:00:00,6.86,6.94,6.85,6.87,645000.0,5.4267,5.49,5.4188,5.4346,645000.0
2009-07-08 10:30:00,6.87,6.94,6.84,6.86,477500.0,5.4346,5.49,5.4109,5.4267,477500.0
2009-07-08 11:00:00,6.86,6.87,6.7,6.7,1057000.0,5.4267,5.4346,5.3001,5.3001,1057000.0
2009-07-08 11:30:00,6.7,6.76,6.67,6.69,863000.0,5.3001,5.3476,5.2764,5.2922,863000.0
2009-07-08 12:00:00,6.69,6.7,6.43,6.46,2667500.0,5.2922,5.3001,5.0865,5.1103,2667500.0
2009-07-08 12:30:00,6.46,6.53,6.45,6.51,753000.0,5.1103,5.1656,5.1024,5.1498,753000.0
2009-07-08 13:00:00,6.52,6.56,6.5,6.53,736500.0,5.1577,5.1894,5.1419,5.1656,736500.0
2009-07-08 13:30:00,6.53,6.53,6.48,6.48,650000.0,5.1656,5.1656,5.1261,5.1261,650000.0
2009-07-08 14:00:00,6.48,6.53,6.35,6.36,1957500.0,5.1261,5.1656,5.0232,5.0312,1957500.0
2009-07-08 14:30:00,6.37,6.39,6.28,6.32,2303000.0,5.0391,5.0549,4.9679,4.9995,2303000.0
2009-07-08 15:00:00,6.33,6.47,6.33,6.47,1800500.0,5.0074,5.1182,5.0074,5.1182,1800500.0
2009-07-08 15:30:00,6.47,6.56,6.46,6.52,3049500.0,5.1182,5.1894,5.1103,5.1577,3049500.0
2009-07-09 09:30:00,6.59,6.79,6.59,6.66,2196000.0,5.2131,5.3713,5.2131,5.2685,2196000.0
2009-07-09 10:00:00,6.66,6.8,6.66,6.78,1438500.0,5.2685,5.3792,5.2685,5.3634,1438500.0
2009-07-09 10:30:00,6.78,6.87,6.75,6.85,1087500.0,5.3634,5.4346,5.3397,5.4188,1087500.0
2009-07-09 11:00:00,6.85,6.88,6.82,6.84,511500.0,5.4188,5.4425,5.395,5.4109,511500.0
2009-07-09 11:30:00,6.84,6.9,6.83,6.86,593500.0,5.4109,5.4583,5.403,5.4267,593500.0
2009-07-09 12:00:00,6.86,6.88,6.85,6.87,220000.0,5.4267,5.4425,5.4188,5.4346,220000.0
2009-07-09 12:30:00,6.87,6.9,6.85,6.88,486500.0,5.4346,5.4583,5.4188,5.4425,486500.0
2009-07-09 13:00:00,6.88,6.93,6.88,6.92,449000.0,5.4425,5.4821,5.4425,5.4742,449000.0
2009-07-09 13:30:00,6.92,6.93,6.89,6.92,384000.0,5.4742,5.4821,5.4504,5.4742,384000.0
2009-07-09 14:00:00,6.92,6.95,6.9,6.91,532500.0,5.4742,5.4979,5.4583,5.4662,532500.0
2009-07-09 14:30:00,6.91,6.93,6.9,6.92,466000.0,5.4662,5.4821,5.4583,5.4742,466000.0
2009-07-09 15:00:00,6.92,6.92,6.89,6.91,773500.0,5.4742,5.4742,5.4504,5.4662,773500.0
2009-07-09 15:30:00,6.91,6.91,6.82,6.85,1627500.0,5.4662,5.4662,5.395,5.4188,1627500.0
2009-07-10 09:30:00,6.92,6.92,6.73,6.82,378000.0,5.4742,5.4742,5.3238,5.395,378000.0
2009-07-10 10:00:00,6.82,6.89,6.82,6.86,465500.0,5.395,5.4504,5.395,5.4267,465500.0
2009-07-10 10:30:00,6.86,6.91,6.84,6.86,396500.0,5.4267,5.4662,5.4109,5.4267,396500.0
2009-07-10 11:00:00,6.86,6.86,6.77,6.81,310500.0,5.4267,5.4267,5.3555,5.3871,310500.0
2009-07-10 11:30:00,6.81,6.85,6.78,6.82,266000.0,5.3871,5.4188,5.3634,5.395,266000.0
2009-07-10 12:00:00,6.82,6.89,6.8,6.89,272500.0,5.395,5.4504,5.3792,5.4504,272500.0
2009-07-10 12:30:00,6.88,6.93,6.87,6.91,355000.0,5.4425,5.4821,5.4346,5.4662,355000.0
2009-07-10 13:00:00,6.91,6.92,6.89,6.89,204000.0,5.4662,5.4742,5.4504,5.4504,204000.0
2009-07-10 13:30:00,6.89,6.92,6.88,6.88,285500.0,5.4504,5.4742,5.4425,5.4425,285500.0
2009-07-10 14:00:00,6.88,6.88,6.84,6.86,239500.0,5.4425,5.4425,5.4109,5.4267,239500.0
2009-07-10 14:30:00,6.86,6.88,6.85,6.86,258000.0,5.4267,5.4425,5.4188,5.4267,258000.0
2009-07-10 15:00:00,6.86,6.88,6.84,6.85,393000.0,5.4267,5.4425,5.4109,5.4188,393000.0
2009-07-10 15:30:00,6.85,6.87,6.83,6.84,786500.0,5.4188,5.4346,5.403,5.4109,786500.0
2009-07-13 09:30:00,6.83,6.88,6.7,6.77,831500.0,5.403,5.4425,5.3001,5.3555,831500.0
2009-07-13 10:00:00,6.76,6.76,6.7,6.73,626500.0,5.3476,5.3476,5.3001,5.3238,626500.0
2009-07-13 10:30:00,6.74,6.78,6.73,6.77,677000.0,5.3318,5.3634,5.3238,5.3555,677000.0
2009-07-13 11:00:00,6.78,6.78,6.74,6.76,353000.0,5.3634,5.3634,5.3318,5.3476,353000.0
2009-07-13 11:30:00,6.76,6.87,6.76,6.85,367500.0,5.3476,5.4346,5.3476,5.4188,367500.0
2009-07-13 12:00:00,6.85,6.9,6.82,6.89,648000.0,5.4188,5.4583,5.395,5.4504,648000.0
2009-07-13 12:30:00,6.89,6.95,6.89,6.94,691500.0,5.4504,5.4979,5.4504,5.49,691500.0
2009-07-13 13:00:00,6.93,7.0,6.92,6.99,1151000.0,5.4821,5.5374,5.4742,5.5295,1151000.0
2009-07-13 13:30:00,6.99,7.02,6.97,7.01,939500.0,5.5295,5.5533,5.5137,5.5453,939500.0
2009-07-13 14:00:00,7.01,7.04,6.99,7.0,827500.0,5.5453,5.5691,5.5295,5.5374,827500.0
2009-07-13 14:30:00,7.0,7.0,6.97,6.98,657000.0,5.5374,5.5374,5.5137,5.5216,657000.0
2009-07-13 15:00:00,6.98,7.04,6.97,6.99,1038500.0,5.5216,5.5691,5.5137,5.5295,1038500.0
2009-07-13 15:30:00,6.99,7.03,6.97,7.0,1592000.0,5.5295,5.5612,5.5137,5.5374,1592000.0
2009-07-14 09:30:00,7.04,7.08,7.02,7.07,398500.0,5.5691,5.6007,5.5533,5.5928,398500.0
2009-07-14 10:00:00,7.07,7.16,7.03,7.06,591000.0,5.5928,5.664,5.5612,5.5849,591000.0
2009-07-14 10:30:00,7.06,7.07,7.04,7.07,227500.0,5.5849,5.5928,5.5691,5.5928,227500.0
2009-07-14 11:00:00,7.07,7.08,7.06,7.07,397000.0,5.5928,5.6007,5.5849,5.5928,397000.0
2009-07-14 11:30:00,7.07,7.08,7.05,7.06,520500.0,5.5928,5.6007,5.577,5.5849,520500.0
2009-07-14 12:00:00,7.06,7.07,7.05,7.06,273000.0,5.5849,5.5928,5.577,5.5849,273000.0
2009-07-14 12:30:00,7.05,7.06,7.04,7.04,387000.0,5.577,5.5849,5.5691,5.5691,387000.0
2009-07-14 13:00:00,7.04,7.05,7.01,7.04,529500.0,5.5691,5.577,5.5453,5.5691,529500.0
2009-07-14 13:30:00,7.04,7.06,7.03,7.06,231000.0,5.5691,5.5849,5.5612,5.5849,231000.0
2009-07-14 14:00:00,7.06,7.07,7.04,7.07,401000.0,5.5849,5.5928,5.5691,5.5928,401000.0
2009-07-14 14:30:00,7.06,7.1,7.06,7.1,365500.0,5.5849,5.6165,5.5849,5.6165,365500.0
2009-07-14 15:00:00,7.1,7.11,7.07,7.08,695500.0,5.6165,5.6245,5.5928,5.6007,695500.0
2009-07-14 15:30:00,7.08,7.09,7.05,7.09,1779000.0,5.6007,5.6086,5.577,5.6086,1779000.0
2009-07-15 09:30:00,7.22,7.32,7.15,7.3,2056500.0,5.7115,5.7906,5.6561,5.7748,2056500.0
2009-07-15 10:00:00,7.3,7.42,7.3,7.35,1717500.0,5.7748,5.8697,5.7748,5.8143,1717500.0
2009-07-15 10:30:00,7.35,7.36,7.3,7.33,1085500.0,5.8143,5.8222,5.7748,5.7985,1085500.0
2009-07-15 11:00:00,7.33,7.38,7.33,7.35,938000.0,5.7985,5.838,5.7985,5.8143,938000.0
2009-07-15 11:30:00,7.35,7.35,7.31,7.32,562500.0,5.8143,5.8143,5.7827,5.7906,562500.0
2009-07-15 12:00:00,7.32,7.35,7.31,7.31,355000.0,5.7906,5.8143,5.7827,5.7827,355000.0
2009-07-15 12:30:00,7.31,7.35,7.31,7.32,339500.0,5.7827,5.8143,5.7827,5.7906,339500.0
2009-07-15 13:00:00,7.32,7.34,7.29,7.3,512000.0,5.7906,5.8064,5.7668,5.7748,512000.0
2009-07-15 13:30:00,7.3,7.3,7.28,7.3,544000.0,5.7748,5.7748,5.7589,5.7748,544000.0
2009-07-15 14:00:00,7.3,7.3,7.26,7.28,466000.0,5.7748,5.7748,5.7431,5.7589,466000.0
2009-07-15 14:30:00,7.27,7.28,7.23,7.24,1010500.0,5.751,5.7589,5.7194,5.7273,1010500.0
2009-07-15 15:00:00,7.24,7.26,7.23,7.24,879500.0,5.7273,5.7431,5.7194,5.7273,879500.0
2009-07-15 15:30:00,7.25,7.26,7.2,7.24,2008500.0,5.7352,5.7431,5.6956,5.7273,2008500.0
2009-07-16 09:30:00,7.38,7.48,7.29,7.42,1169000.0,5.838,5.9171,5.7668,5.8697,1169000.0
2009-07-16 10:00:00,7.42,7.45,7.4,7.41,1053500.0,5.8697,5.8934,5.8539,5.8618,1053500.0
2009-07-16 10:30:00,7.41,7.44,7.41,7.42,563000.0,5.8618,5.8855,5.8618,5.8697,563000.0
2009-07-16 11:00:00,7.42,7.44,7.41,7.42,301500.0,5.8697,5.8855,5.8618,5.8697,301500.0
2009-07-16 11:30:00,7.42,7.46,7.42,7.45,481000.0,5.8697,5.9013,5.8697,5.8934,481000.0
2009-07-16 12:00:00,7.44,7.48,7.42,7.42,469000.0,5.8855,5.9171,5.8697,5.8697,469000.0
2009-07-16 12:30:00,7.43,7.45,7.43,7.44,348000.0,5.8776,5.8934,5.8776,5.8855,348000.0
2009-07-16 13:00:00,7.45,7.47,7.44,7.45,512000.0,5.8934,5.9092,5.8855,5.8934,512000.0
2009-07-16 13:30:00,7.46,7.55,7.45,7.54,1239000.0,5.9013,5.9725,5.8934,5.9646,1239000.0
2009-07-16 14:00:00,7.55,7.61,7.53,7.6,999000.0,5.9725,6.02,5.9567,6.0121,999000.0
2009-07-16 14:30:00,7.6,7.69,7.59,7.67,1893500.0,6.0121,6.0833,6.0042,6.0674,1893500.0
2009-07-16 15:00:00,7.67,7.71,7.64,7.66,2329000.0,6.0674,6.0991,6.0437,6.0595,2329000.0
2009-07-16 15:30:00,7.67,7.68,7.58,7.67,3986000.0,6.0674,6.0754,5.9963,6.0674,3986000.0
2009-07-17 09:30:00,7.82,7.99,7.77,7.89,3222500.0,6.1861,6.3206,6.1466,6.2415,3222500.0
2009-07-17 10:00:00,7.89,8.02,7.85,7.95,2807000.0,6.2415,6.3443,6.2098,6.2889,2807000.0
2009-07-17 10:30:00,7.95,7.98,7.85,7.87,1243500.0,6.2889,6.3127,6.2098,6.2257,1243500.0
2009-07-17 11:00:00,7.88,7.94,7.87,7.91,1048000.0,6.2336,6.281,6.2257,6.2573,1048000.0
2009-07-17 11:30:00,7.92,7.94,7.88,7.9,1217500.0,6.2652,6.281,6.2336,6.2494,1217500.0
2009-07-17 12:00:00,7.9,7.9,7.84,7.85,1216000.0,6.2494,6.2494,6.2019,6.2098,1216000.0
2009-07-17 12:30:00,7.85,7.86,7.81,7.84,614000.0,6.2098,6.2177,6.1782,6.2019,614000.0
2009-07-17 13:00:00,7.84,7.85,7.8,7.82,775500.0,6.2019,6.2098,6.1703,6.1861,775500.0
2009-07-17 13:30:00,7.82,7.89,7.82,7.87,610000.0,6.1861,6.2415,6.1861,6.2257,610000.0
2009-07-17 14:00:00,7.87,7.88,7.84,7.88,533500.0,6.2257,6.2336,6.2019,6.2336,533500.0
2009-07-17 14:30:00,7.88,7.91,7.86,7.86,824000.0,6.2336,6.2573,6.2177,6.2177,824000.0
2009-07-17 15:00:00,7.86,7.87,7.8,7.86,904000.0,6.2177,6.2257,6.1703,6.2177,904000.0
2009-07-17 15:30:00,7.85,7.86,7.81,7.83,1896000.0,6.2098,6.2177,6.1782,6.194,1896000.0
2009-07-20 09:30:00,7.99,8.13,7.91,8.12,1568000.0,6.3206,6.4313,6.2573,6.4234,1568000.0
2009-07-20 10:00:00,8.12,8.2,8.09,8.15,919000.0,6.4234,6.4867,6.3997,6.4472,919000.0
2009-07-20 10:30:00,8.15,8.15,8.03,8.08,668500.0,6.4472,6.4472,6.3522,6.3918,668500.0
2009-07-20 11:00:00,8.09,8.16,8.08,8.15,486000.0,6.3997,6.4551,6.3918,6.4472,486000.0
2009-07-20 11:30:00,8.15,8.2,8.15,8.19,511000.0,6.4472,6.4867,6.4472,6.4788,511000.0
2009-07-20 12:00:00,8.2,8.2,8.17,8.2,501000.0,6.4867,6.4867,6.463,6.4867,501000.0
2009-07-20 12:30:00,8.2,8.29,8.2,8.27,1042000.0,6.4867,6.5579,6.4867,6.5421,1042000.0
2009-07-20 13:00:00,8.27,8.29,8.25,8.27,698500.0,6.5421,6.5579,6.5263,6.5421,698500.0
2009-07-20 13:30:00,8.27,8.28,8.21,8.23,451000.0,6.5421,6.55,6.4946,6.5104,451000.0
2009-07-20 14:00:00,8.23,8.24,8.15,8.17,622500.0,6.5104,6.5184,6.4472,6.463,622500.0
2009-07-20 14:30:00,8.17,8.19,8.12,8.13,691000.0,6.463,6.4788,6.4234,6.4313,691000.0
2009-07-20 15:00:00,8.13,8.2,8.13,8.19,757500.0,6.4313,6.4867,6.4313,6.4788,757500.0
2009-07-20 15:30:00,8.18,8.23,8.17,8.18,2635500.0,6.4709,6.5104,6.463,6.4709,2635500.0
2009-07-21 09:30:00,8.29,8.38,8.22,8.28,1645000.0,6.5579,6.6291,6.5025,6.55,1645000.0
2009-07-21 10:00:00,8.27,8.32,8.06,8.19,1815500.0,6.5421,6.5816,6.376,6.4788,1815500.0
2009-07-21 10:30:00,8.21,8.26,8.15,8.17,721000.0,6.4946,6.5342,6.4472,6.463,721000.0
2009-07-21 11:00:00,8.17,8.18,8.03,8.14,412000.0,6.463,6.4709,6.3522,6.4392,412000.0
2009-07-21 11:30:00,8.14,8.15,8.03,8.04,667000.0,6.4392,6.4472,6.3522,6.3601,667000.0
2009-07-21 12:00:00,8.04,8.1,8.01,8.09,726000.0,6.3601,6.4076,6.3364,6.3997,726000.0
2009-07-21 12:30:00,8.09,8.15,8.09,8.13,441500.0,6.3997,6.4472,6.3997,6.4313,441500.0
2009-07-21 13:00:00,8.13,8.2,8.12,8.18,530500.0,6.4313,6.4867,6.4234,6.4709,530500.0
2009-07-21 13:30:00,8.18,8.2,8.18,8.19,360000.0,6.4709,6.4867,6.4709,6.4788,360000.0
2009-07-21 14:00:00,8.19,8.19,8.13,8.14,683000.0,6.4788,6.4788,6.4313,6.4392,683000.0
2009-07-21 14:30:00,8.14,8.17,8.13,8.17,608000.0,6.4392,6.463,6.4313,6.463,608000.0
2009-07-21 15:00:00,8.17,8.24,8.13,8.23,1086000.0,6.463,6.5184,6.4313,6.5104,1086000.0
2009-07-21 15:30:00,8.23,8.33,8.21,8.32,1916000.0,6.5104,6.5895,6.4946,6.5816,1916000.0
2009-07-22 09:30:00,8.3,8.62,8.19,8.58,1791500.0,6.5658,6.819,6.4788,6.7873,1791500.0
2009-07-22 10:00:00,8.59,8.71,8.57,8.65,2303500.0,6.7952,6.8902,6.7794,6.8427,2303500.0
2009-07-22 10:30:00,8.65,8.69,8.61,8.67,1633500.0,6.8427,6.8743,6.811,6.8585,1633500.0
2009-07-22 11:00:00,8.67,8.74,8.64,8.65,811500.0,6.8585,6.9139,6.8348,6.8427,811500.0
2009-07-22 11:30:00,8.66,8.75,8.65,8.73,1110500.0,6.8506,6.9218,6.8427,6.906,1110500.0
2009-07-22 12:00:00,8.73,8.8,8.64,8.8,664500.0,6.906,6.9613,6.8348,6.9613,664500.0
2009-07-22 12:30:00,8.8,8.93,8.64,8.87,1413500.0,6.9613,7.0642,6.8348,7.0167,1413500.0
2009-07-22 13:00:00,8.87,8.87,8.81,8.82,664500.0,7.0167,7.0167,6.9693,6.9772,664500.0
2009-07-22 13:30:00,8.83,8.83,8.76,8.77,568500.0,6.9851,6.9851,6.9297,6.9376,568500.0
2009-07-22 14:00:00,8.77,8.78,8.68,8.69,1016000.0,6.9376,6.9455,6.8664,6.8743,1016000.0
2009-07-22 14:30:00,8.69,8.7,8.58,8.64,1728500.0,6.8743,6.8822,6.7873,6.8348,1728500.0
2009-07-22 15:00:00,8.64,8.64,8.57,8.61,1639000.0,6.8348,6.8348,6.7794,6.811,1639000.0
2009-07-22 15:30:00,8.62,8.76,8.61,8.72,3193000.0,6.819,6.9297,6.811,6.8981,3193000.0
2009-07-23 09:30:00,8.83,8.83,8.66,8.71,1178500.0,6.9851,6.9851,6.8506,6.8902,1178500.0
2009-07-23 10:00:00,8.71,8.96,8.71,8.87,1531000.0,6.8902,7.0879,6.8902,7.0167,1531000.0
2009-07-23 10:30:00,8.87,8.96,8.81,8.85,1083000.0,7.0167,7.0879,6.9693,7.0009,1083000.0
2009-07-23 11:00:00,8.85,8.88,8.76,8.8,1032500.0,7.0009,7.0246,6.9297,6.9613,1032500.0
2009-07-23 11:30:00,8.8,8.8,8.77,8.78,512000.0,6.9613,6.9613,6.9376,6.9455,512000.0
2009-07-23 12:00:00,8.78,8.78,8.66,8.76,686000.0,6.9455,6.9455,6.8506,6.9297,686000.0
2009-07-23 12:30:00,8.76,8.8,8.72,8.8,594000.0,6.9297,6.9613,6.8981,6.9613,594000.0
2009-07-23 13:00:00,8.8,8.84,8.71,8.76,840500.0,6.9613,6.993,6.8902,6.9297,840500.0
2009-07-23 13:30:00,8.76,8.79,8.73,8.75,731500.0,6.9297,6.9534,6.906,6.9218,731500.0
2009-07-23 14:00:00,8.75,8.76,8.62,8.7,1195500.0,6.9218,6.9297,6.819,6.8822,1195500.0
2009-07-23 14:30:00,8.7,8.75,8.67,8.69,1016000.0,6.8822,6.9218,6.8585,6.8743,1016000.0
2009-07-23 15:00:00,8.7,8.73,8.65,8.71,1737000.0,6.8822,6.906,6.8427,6.8902,1737000.0
2009-07-23 15:30:00,8.71,8.71,8.64,8.67,2404000.0,6.8902,6.8902,6.8348,6.8585,2404000.0
2009-07-24 09:30:00,8.55,8.64,8.45,8.5,1570000.0,6.7636,6.8348,6.6845,6.724,1570000.0
2009-07-24 10:00:00,8.5,8.56,8.44,8.47,939000.0,6.724,6.7715,6.6766,6.7003,939000.0
2009-07-24 10:30:00,8.47,8.52,8.36,8.39,1534500.0,6.7003,6.7398,6.6133,6.637,1534500.0
2009-07-24 11:00:00,8.39,8.41,8.29,8.39,1161000.0,6.637,6.6528,6.5579,6.637,1161000.0
2009-07-24 11:30:00,8.39,8.44,8.34,8.38,684000.0,6.637,6.6766,6.5975,6.6291,684000.0
2009-07-24 12:00:00,8.38,8.48,8.37,8.45,939500.0,6.6291,6.7082,6.6212,6.6845,939500.0
2009-07-24 12:30:00,8.45,8.51,8.44,8.48,300000.0,6.6845,6.7319,6.6766,6.7082,300000.0
2009-07-24 13:00:00,8.48,8.48,8.44,8.48,288500.0,6.7082,6.7082,6.6766,6.7082,288500.0
2009-07-24 13:30:00,8.49,8.52,8.47,8.47,736500.0,6.7161,6.7398,6.7003,6.7003,736500.0
2009-07-24 14:00:00,8.47,8.52,8.47,8.5,419000.0,6.7003,6.7398,6.7003,6.724,419000.0
2009-07-24 14:30:00,8.5,8.5,8.41,8.42,705500.0,6.724,6.724,6.6528,6.6607,705500.0
2009-07-24 15:00:00,8.42,8.45,8.38,8.43,1250500.0,6.6607,6.6845,6.6291,6.6687,1250500.0
2009-07-24 15:30:00,8.43,8.45,8.38,8.44,1859500.0,6.6687,6.6845,6.6291,6.6766,1859500.0
2009-07-27 09:30:00,8.5,8.58,8.4,8.45,1180000.0,6.724,6.7873,6.6449,6.6845,1180000.0
2009-07-27 10:00:00,8.46,8.55,8.41,8.46,1249500.0,6.6924,6.7636,6.6528,6.6924,1249500.0
2009-07-27 10:30:00,8.46,8.46,8.36,8.38,738500.0,6.6924,6.6924,6.6133,6.6291,738500.0
2009-07-27 11:00:00,8.38,8.39,8.3,8.37,919500.0,6.6291,6.637,6.5658,6.6212,919500.0
2009-07-27 11:30:00,8.37,8.38,8.35,8.36,701000.0,6.6212,6.6291,6.6054,6.6133,701000.0
2009-07-27 12:00:00,8.36,8.37,8.34,8.35,466500.0,6.6133,6.6212,6.5975,6.6054,466500.0
2009-07-27 12:30:00,8.36,8.37,8.27,8.28,594000.0,6.6133,6.6212,6.5421,6.55,594000.0
2009-07-27 13:00:00,8.28,8.3,8.27,8.28,452500.0,6.55,6.5658,6.5421,6.55,452500.0
2009-07-27 13:30:00,8.27,8.27,8.18,8.19,1388000.0,6.5421,6.5421,6.4709,6.4788,1388000.0
2009-07-27 14:00:00,8.19,8.21,8.13,8.2,1824000.0,6.4788,6.4946,6.4313,6.4867,1824000.0
2009-07-27 14:30:00,8.2,8.23,8.17,8.19,1277000.0,6.4867,6.5104,6.463,6.4788,1277000.0
2009-07-27 15:00:00,8.19,8.23,8.18,8.21,1048000.0,6.4788,6.5104,6.4709,6.4946,1048000.0
2009-07-27 15:30:00,8.21,8.26,8.21,8.24,1588000.0,6.4946,6.5342,6.4946,6.5184,1588000.0
2009-07-28 09:30:00,8.17,8.28,8.13,8.19,1050500.0,6.463,6.55,6.4313,6.4788,1050500.0
2009-07-28 10:00:00,8.18,8.21,8.1,8.18,958000.0,6.4709,6.4946,6.4076,6.4709,958000.0
2009-07-28 10:30:00,8.18,8.24,8.14,8.21,978000.0,6.4709,6.5184,6.4392,6.4946,978000.0
2009-07-28 11:00:00,8.2,8.22,8.15,8.15,468000.0,6.4867,6.5025,6.4472,6.4472,468000.0
2009-07-28 11:30:00,8.16,8.16,8.08,8.15,405000.0,6.4551,6.4551,6.3918,6.4472,405000.0
2009-07-28 12:00:00,8.14,8.2,8.12,8.2,849000.0,6.4392,6.4867,6.4234,6.4867,849000.0
2009-07-28 12:30:00,8.2,8.21,8.17,8.19,531500.0,6.4867,6.4946,6.463,6.4788,531500.0
2009-07-28 13:00:00,8.19,8.28,8.18,8.27,480500.0,6.4788,6.55,6.4709,6.5421,480500.0
2009-07-28 13:30:00,8.27,8.3,8.23,8.28,384500.0,6.5421,6.5658,6.5104,6.55,384500.0
2009-07-28 14:00:00,8.29,8.49,8.28,8.35,1101500.0,6.5579,6.7161,6.55,6.6054,1101500.0
2009-07-28 14:30:00,8.35,8.39,8.29,8.31,1238000.0,6.6054,6.637,6.5579,6.5737,1238000.0
2009-07-28 15:00:00,8.31,8.33,8.28,8.32,490000.0,6.5737,6.5895,6.55,6.5816,490000.0
2009-07-28 15:30:00,8.32,8.35,8.29,8.34,833500.0,6.5816,6.6054,6.5579,6.5975,833500.0
2009-07-29 09:30:00,8.34,8.34,8.2,8.32,848000.0,6.5975,6.5975,6.4867,6.5816,848000.0
2009-07-29 10:00:00,8.32,8.34,8.27,8.3,657500.0,6.5816,6.5975,6.5421,6.5658,657500.0
2009-07-29 10:30:00,8.29,8.3,8.23,8.3,827000.0,6.5579,6.5658,6.5104,6.5658,827000.0
2009-07-29 11:00:00,8.3,8.33,8.26,8.28,429500.0,6.5658,6.5895,6.5342,6.55,429500.0
2009-07-29 11:30:00,8.28,8.3,8.24,8.26,342000.0,6.55,6.5658,6.5184,6.5342,342000.0
2009-07-29 12:00:00,8.26,8.28,8.25,8.27,156000.0,6.5342,6.55,6.5263,6.5421,156000.0
2009-07-29 12:30:00,8.27,8.32,8.27,8.3,183000.0,6.5421,6.5816,6.5421,6.5658,183000.0
2009-07-29 13:00:00,8.3,8.31,8.28,8.28,256500.0,6.5658,6.5737,6.55,6.55,256500.0
2009-07-29 13:30:00,8.28,8.3,8.27,8.3,240000.0,6.55,6.5658,6.5421,6.5658,240000.0
2009-07-29 14:00:00,8.3,8.33,8.3,8.32,559500.0,6.5658,6.5895,6.5658,6.5816,559500.0
2009-07-29 14:30:00,8.32,8.33,8.3,8.32,513500.0,6.5816,6.5895,6.5658,6.5816,513500.0
2009-07-29 15:00:00,8.32,8.34,8.31,8.33,538000.0,6.5816,6.5975,6.5737,6.5895,538000.0
2009-07-29 15:30:00,8.33,8.4,8.33,8.36,1768000.0,6.5895,6.6449,6.5895,6.6133,1768000.0
2009-07-30 09:30:00,8.4,8.69,8.34,8.69,1949500.0,6.6449,6.8743,6.5975,6.8743,1949500.0
2009-07-30 10:00:00,8.69,8.71,8.63,8.67,775000.0,6.8743,6.8902,6.8269,6.8585,775000.0
2009-07-30 10:30:00,8.68,8.74,8.65,8.65,487500.0,6.8664,6.9139,6.8427,6.8427,487500.0
2009-07-30 11:00:00,8.65,8.67,8.61,8.63,329500.0,6.8427,6.8585,6.811,6.8269,329500.0
2009-07-30 11:30:00,8.63,8.67,8.57,8.59,408500.0,6.8269,6.8585,6.7794,6.7952,408500.0
2009-07-30 12:00:00,8.59,8.59,8.57,8.58,115500.0,6.7952,6.7952,6.7794,6.7873,115500.0
2009-07-30 12:30:00,8.58,8.65,8.57,8.65,585000.0,6.7873,6.8427,6.7794,6.8427,585000.0
2009-07-30 13:00:00,8.65,8.66,8.63,8.65,142500.0,6.8427,6.8506,6.8269,6.8427,142500.0
2009-07-30 13:30:00,8.65,8.71,8.63,8.71,536000.0,6.8427,6.8902,6.8269,6.8902,536000.0
2009-07-30 14:00:00,8.71,8.71,8.66,8.67,477500.0,6.8902,6.8902,6.8506,6.8585,477500.0
2009-07-30 14:30:00,8.67,8.67,8.61,8.61,808500.0,6.8585,6.8585,6.811,6.811,808500.0
2009-07-30 15:00:00,8.61,8.65,8.59,8.61,830500.0,6.811,6.8427,6.7952,6.811,830500.0
2009-07-30 15:30:00,8.61,8.61,8.52,8.57,1636000.0,6.811,6.811,6.7398,6.7794,1636000.0
2009-07-31 09:30:00,8.66,8.8,8.61,8.76,1106000.0,6.8506,6.9613,6.811,6.9297,1106000.0
2009-07-31 10:00:00,8.76,8.76,8.65,8.72,1307500.0,6.9297,6.9297,6.8427,6.8981,1307500.0
2009-07-31 10:30:00,8.72,8.8,8.71,8.79,609500.0,6.8981,6.9613,6.8902,6.9534,609500.0
2009-07-31 11:00:00,8.8,8.84,8.78,8.84,523000.0,6.9613,6.993,6.9455,6.993,523000.0
2009-07-31 11:30:00,8.83,8.92,8.83,8.89,462000.0,6.9851,7.0563,6.9851,7.0325,462000.0
2009-07-31 12:00:00,8.9,8.9,8.83,8.86,409000.0,7.0405,7.0405,6.9851,7.0088,409000.0
2009-07-31 12:30:00,8.87,8.9,8.86,8.9,672500.0,7.0167,7.0405,7.0088,7.0405,672500.0
2009-07-31 13:00:00,8.9,8.9,8.87,8.9,406500.0,7.0405,7.0405,7.0167,7.0405,406500.0
2009-07-31 13:30:00,8.91,8.92,8.89,8.89,244500.0,7.0484,7.0563,7.0325,7.0325,244500.0
2009-07-31 14:00:00,8.89,8.9,8.85,8.85,581500.0,7.0325,7.0405,7.0009,7.0009,581500.0
2009-07-31 14:30:00,8.85,8.85,8.81,8.82,291500.0,7.0009,7.0009,6.9693,6.9772,291500.0
2009-07-31 15:00:00,8.81,8.84,8.8,8.83,464000.0,6.9693,6.993,6.9613,6.9851,464000.0
2009-07-31 15:30:00,8.82,8.84,8.77,8.82,1518500.0,6.9772,6.993,6.9376,6.9772,1518500.0
2009-08-03 09:30:00,8.99,9.16,8.98,9.08,1550500.0,7.1116,7.2461,7.1037,7.1828,1550500.0
2009-08-03 10:00:00,9.08,9.3,9.08,9.29,1437500.0,7.1828,7.3569,7.1828,7.349,1437500.0
2009-08-03 10:30:00,9.29,9.32,9.2,9.3,1341500.0,7.349,7.3727,7.2778,7.3569,1341500.0
2009-08-03 11:00:00,9.29,9.34,9.16,9.18,984500.0,7.349,7.3885,7.2461,7.262,984500.0
2009-08-03 11:30:00,9.18,9.23,9.17,9.23,379500.0,7.262,7.3015,7.254,7.3015,379500.0
2009-08-03 12:00:00,9.23,9.24,9.2,9.21,700500.0,7.3015,7.3094,7.2778,7.2857,700500.0
2009-08-03 12:30:00,9.21,9.23,9.18,9.2,532500.0,7.2857,7.3015,7.262,7.2778,532500.0
2009-08-03 13:00:00,9.2,9.23,9.18,9.2,396000.0,7.2778,7.3015,7.262,7.2778,396000.0
2009-08-03 13:30:00,9.2,9.22,9.19,9.2,340500.0,7.2778,7.2936,7.2699,7.2778,340500.0
2009-08-03 14:00:00,9.2,9.23,9.2,9.21,302000.0,7.2778,7.3015,7.2778,7.2857,302000.0
2009-08-03 14:30:00,9.21,9.22,9.2,9.2,335500.0,7.2857,7.2936,7.2778,7.2778,335500.0
2009-08-03 15:00:00,9.2,9.24,9.18,9.19,1147000.0,7.2778,7.3094,7.262,7.2699,1147000.0
2009-08-03 15:30:00,9.19,9.2,9.14,9.18,1500500.0,7.2699,7.2778,7.2303,7.262,1500500.0
2009-08-04 09:30:00,9.17,9.18,9.04,9.09,491000.0,7.254,7.262,7.1512,7.1908,491000.0
2009-08-04 10:00:00,9.09,9.14,9.03,9.05,646000.0,7.1908,7.2303,7.1433,7.1591,646000.0
2009-08-04 10:30:00,9.05,9.1,9.04,9.08,335000.0,7.1591,7.1987,7.1512,7.1828,335000.0
2009-08-04 11:00:00,9.08,9.12,9.06,9.11,361000.0,7.1828,7.2145,7.167,7.2066,361000.0
2009-08-04 11:30:00,9.11,9.11,9.04,9.05,492500.0,7.2066,7.2066,7.1512,7.1591,492500.0
2009-08-04 12:00:00,9.05,9.09,9.03,9.08,363500.0,7.1591,7.1908,7.1433,7.1828,363500.0
2009-08-04 12:30:00,9.08,9.11,9.05,9.11,338000.0,7.1828,7.2066,7.1591,7.2066,338000.0
2009-08-04 13:00:00,9.11,9.13,9.09,9.11,355000.0,7.2066,7.2224,7.1908,7.2066,355000.0
2009-08-04 13:30:00,9.11,9.12,9.02,9.02,262000.0,7.2066,7.2145,7.1354,7.1354,262000.0
2009-08-04 14:00:00,9.02,9.05,9.01,9.01,446500.0,7.1354,7.1591,7.1275,7.1275,446500.0
2009-08-04 14:30:00,9.01,9.02,9.0,9.0,307500.0,7.1275,7.1354,7.1196,7.1196,307500.0
2009-08-04 15:00:00,9.0,9.02,8.98,8.99,465500.0,7.1196,7.1354,7.1037,7.1116,465500.0
2009-08-04 15:30:00,9.0,9.09,8.99,9.06,1105500.0,7.1196,7.1908,7.1116,7.167,1105500.0
2009-08-05 09:30:00,8.92,8.96,8.7,8.77,1922000.0,7.0563,7.0879,6.8822,6.9376,1922000.0
2009-08-05 10:00:00,8.77,8.8,8.66,8.72,971500.0,6.9376,6.9613,6.8506,6.8981,971500.0
2009-08-05 10:30:00,8.72,8.78,8.65,8.72,1061500.0,6.8981,6.9455,6.8427,6.8981,1061500.0
2009-08-05 11:00:00,8.72,8.76,8.7,8.74,750500.0,6.8981,6.9297,6.8822,6.9139,750500.0
2009-08-05 11:30:00,8.74,8.8,8.73,8.75,432000.0,6.9139,6.9613,6.906,6.9218,432000.0
2009-08-05 12:00:00,8.74,8.8,8.74,8.76,594000.0,6.9139,6.9613,6.9139,6.9297,594000.0
2009-08-05 12:30:00,8.76,8.84,8.76,8.84,602500.0,6.9297,6.993,6.9297,6.993,602500.0
2009-08-05 13:00:00,8.84,8.9,8.82,8.9,475000.0,6.993,7.0405,6.9772,7.0405,475000.0
2009-08-05 13:30:00,8.9,8.91,8.86,8.87,326000.0,7.0405,7.0484,7.0088,7.0167,326000.0
2009-08-05 14:00:00,8.87,8.9,8.86,8.89,246500.0,7.0167,7.0405,7.0088,7.0325,246500.0
2009-08-05 14:30:00,8.89,9.01,8.88,9.01,876500.0,7.0325,7.1275,7.0246,7.1275,876500.0
2009-08-05 15:00:00,9.01,9.1,9.0,9.09,803000.0,7.1275,7.1987,7.1196,7.1908,803000.0
2009-08-05 15:30:00,9.09,9.13,9.05,9.12,1625500.0,7.1908,7.2224,7.1591,7.2145,1625500.0
2009-08-06 09:30:00,8.98,9.01,8.67,8.67,1617000.0,7.1037,7.1275,6.8585,6.8585,1617000.0
2009-08-06 10:00:00,8.68,8.79,8.67,8.77,796500.0,6.8664,6.9534,6.8585,6.9376,796500.0
2009-08-06 10:30:00,8.77,8.79,8.73,8.73,288000.0,6.9376,6.9534,6.906,6.906,288000.0
2009-08-06 11:00:00,8.73,8.8,8.73,8.76,636500.0,6.906,6.9613,6.906,6.9297,636500.0
2009-08-06 11:30:00,8.76,8.77,8.72,8.75,266500.0,6.9297,6.9376,6.8981,6.9218,266500.0
2009-08-06 12:00:00,8.76,8.82,8.75,8.8,640500.0,6.9297,6.9772,6.9218,6.9613,640500.0
2009-08-06 12:30:00,8.8,8.87,8.8,8.84,395500.0,6.9613,7.0167,6.9613,6.993,395500.0
2009-08-06 13:00:00,8.84,8.84,8.8,8.81,458000.0,6.993,6.993,6.9613,6.9693,458000.0
2009-08-06 13:30:00,8.82,8.84,8.81,8.84,370000.0,6.9772,6.993,6.9693,6.993,370000.0
2009-08-06 14:00:00,8.83,8.83,8.77,8.78,800000.0,6.9851,6.9851,6.9376,6.9455,800000.0
2009-08-06 14:30:00,8.78,8.83,8.77,8.82,632000.0,6.9455,6.9851,6.9376,6.9772,632000.0
2009-08-06 15:00:00,8.82,8.88,8.81,8.84,584000.0,6.9772,7.0246,6.9693,6.993,584000.0
2009-08-06 15:30:00,8.84,8.84,8.78,8.8,2046500.0,6.993,6.993,6.9455,6.9613,2046500.0
2009-08-07 09:30:00,8.88,9.03,8.85,8.97,584000.0,7.0246,7.1433,7.0009,7.0958,584000.0
2009-08-07 10:00:00,8.97,8.98,8.8,8.82,712500.0,7.0958,7.1037,6.9613,6.9772,712500.0
2009-08-07 10:30:00,8.82,8.88,8.8,8.85,406000.0,6.9772,7.0246,6.9613,7.0009,406000.0
2009-08-07 11:00:00,8.86,8.88,8.77,8.79,467000.0,7.0088,7.0246,6.9376,6.9534,467000.0
2009-08-07 11:30:00,8.79,8.79,8.71,8.74,423000.0,6.9534,6.9534,6.8902,6.9139,423000.0
2009-08-07 12:00:00,8.73,8.76,8.71,8.72,266500.0,6.906,6.9297,6.8902,6.8981,266500.0
2009-08-07 12:30:00,8.72,8.76,8.72,8.73,323500.0,6.8981,6.9297,6.8981,6.906,323500.0
2009-08-07 13:00:00,8.73,8.75,8.72,8.75,195500.0,6.906,6.9218,6.8981,6.9218,195500.0
2009-08-07 13:30:00,8.75,8.76,8.72,8.73,283000.0,6.9218,6.9297,6.8981,6.906,283000.0
2009-08-07 14:00:00,8.73,8.73,8.69,8.71,499500.0,6.906,6.906,6.8743,6.8902,499500.0
2009-08-07 14:30:00,8.71,8.74,8.71,8.72,310000.0,6.8902,6.9139,6.8902,6.8981,310000.0
2009-08-07 15:00:00,8.72,8.74,8.71,8.73,544000.0,6.8981,6.9139,6.8902,6.906,544000.0
2009-08-07 15:30:00,8.73,8.76,8.72,8.75,470500.0,6.906,6.9297,6.8981,6.9218,470500.0
2009-08-10 09:30:00,8.75,8.93,8.73,8.9,1643500.0,6.9218,7.0642,6.906,7.0405,1643500.0
2009-08-10 10:00:00,8.91,9.08,8.88,9.02,1417500.0,7.0484,7.1828,7.0246,7.1354,1417500.0
2009-08-10 10:30:00,9.02,9.06,8.99,9.06,600000.0,7.1354,7.167,7.1116,7.167,600000.0
2009-08-10 11:00:00,9.06,9.09,9.01,9.01,434500.0,7.167,7.1908,7.1275,7.1275,434500.0
2009-08-10 11:30:00,9.01,9.08,9.01,9.07,398500.0,7.1275,7.1828,7.1275,7.1749,398500.0
2009-08-10 12:00:00,9.07,9.08,9.04,9.05,280500.0,7.1749,7.1828,7.1512,7.1591,280500.0
2009-08-10 12:30:00,9.04,9.04,8.96,8.99,583500.0,7.1512,7.1512,7.0879,7.1116,583500.0
2009-08-10 13:00:00,8.99,9.03,8.98,9.03,394500.0,7.1116,7.1433,7.1037,7.1433,394500.0
2009-08-10 13:30:00,9.03,9.07,9.02,9.04,365500.0,7.1433,7.1749,7.1354,7.1512,365500.0
2009-08-10 14:00:00,9.04,9.06,9.0,9.02,441500.0,7.1512,7.167,7.1196,7.1354,441500.0
2009-08-10 14:30:00,9.02,9.06,9.0,9.05,451500.0,7.1354,7.167,7.1196,7.1591,451500.0
2009-08-10 15:00:00,9.05,9.07,9.04,9.05,465500.0,7.1591,7.1749,7.1512,7.1591,465500.0
2009-08-10 15:30:00,9.05,9.1,9.02,9.07,1285500.0,7.1591,7.1987,7.1354,7.1749,1285500.0
2009-08-11 09:30:00,9.1,9.32,9.0,9.23,1378500.0,7.1987,7.3727,7.1196,7.3015,1378500.0
2009-08-11 10:00:00,9.22,9.29,9.2,9.27,977000.0,7.2936,7.349,7.2778,7.3331,977000.0
2009-08-11 10:30:00,9.26,9.38,9.23,9.27,981000.0,7.3252,7.4202,7.3015,7.3331,981000.0
2009-08-11 11:00:00,9.27,9.28,9.2,9.24,830500.0,7.3331,7.3411,7.2778,7.3094,830500.0
2009-08-11 11:30:00,9.24,9.25,9.2,9.21,656000.0,7.3094,7.3173,7.2778,7.2857,656000.0
2009-08-11 12:00:00,9.21,9.22,9.14,9.16,680500.0,7.2857,7.2936,7.2303,7.2461,680500.0
2009-08-11 12:30:00,9.16,9.2,9.1,9.1,407000.0,7.2461,7.2778,7.1987,7.1987,407000.0
2009-08-11 13:00:00,9.11,9.12,9.05,9.07,427000.0,7.2066,7.2145,7.1591,7.1749,427000.0
2009-08-11 13:30:00,9.06,9.13,9.05,9.12,240500.0,7.167,7.2224,7.1591,7.2145,240500.0
2009-08-11 14:00:00,9.11,9.12,9.09,9.09,323000.0,7.2066,7.2145,7.1908,7.1908,323000.0
2009-08-11 14:30:00,9.09,9.11,9.08,9.1,182000.0,7.1908,7.2066,7.1828,7.1987,182000.0
2009-08-11 15:00:00,9.1,9.1,9.06,9.06,472500.0,7.1987,7.1987,7.167,7.167,472500.0
2009-08-11 15:30:00,9.06,9.06,8.96,9.0,1451500.0,7.167,7.167,7.0879,7.1196,1451500.0
2009-08-12 09:30:00,9.0,9.07,8.9,8.96,570000.0,7.1196,7.1749,7.0405,7.0879,570000.0
2009-08-12 10:00:00,8.97,9.03,8.97,9.03,679500.0,7.0958,7.1433,7.0958,7.1433,679500.0
2009-08-12 10:30:00,9.03,9.06,9.0,9.05,606500.0,7.1433,7.167,7.1196,7.1591,606500.0
2009-08-12 11:00:00,9.05,9.12,9.01,9.12,1301000.0,7.1591,7.2145,7.1275,7.2145,1301000.0
2009-08-12 11:30:00,9.11,9.21,9.11,9.21,840000.0,7.2066,7.2857,7.2066,7.2857,840000.0
2009-08-12 12:00:00,9.2,9.27,9.2,9.23,721000.0,7.2778,7.3331,7.2778,7.3015,721000.0
2009-08-12 12:30:00,9.23,9.26,9.2,9.25,626000.0,7.3015,7.3252,7.2778,7.3173,626000.0
2009-08-12 13:00:00,9.25,9.3,9.24,9.27,659000.0,7.3173,7.3569,7.3094,7.3331,659000.0
2009-08-12 13:30:00,9.27,9.34,9.25,9.33,760000.0,7.3331,7.3885,7.3173,7.3806,760000.0
2009-08-12 14:00:00,9.33,9.33,9.22,9.24,754000.0,7.3806,7.3806,7.2936,7.3094,754000.0
2009-08-12 14:30:00,9.24,9.32,9.24,9.32,903000.0,7.3094,7.3727,7.3094,7.3727,903000.0
2009-08-12 15:00:00,9.32,9.33,9.28,9.31,1201000.0,7.3727,7.3806,7.3411,7.3648,1201000.0
2009-08-12 15:30:00,9.31,9.39,9.3,9.33,3136000.0,7.3648,7.4281,7.3569,7.3806,3136000.0
2009-08-13 09:30:00,8.36,8.64,8.05,8.16,12694000.0,6.6133,6.8348,6.3681,6.4551,12694000.0
2009-08-13 10:00:00,8.15,8.36,8.09,8.3,6073500.0,6.4472,6.6133,6.3997,6.5658,6073500.0
2009-08-13 10:30:00,8.3,8.33,8.17,8.26,2598000.0,6.5658,6.5895,6.463,6.5342,2598000.0
2009-08-13 11:00:00,8.25,8.29,8.21,8.22,2005000.0,6.5263,6.5579,6.4946,6.5025,2005000.0
2009-08-13 11:30:00,8.22,8.26,8.13,8.22,2776000.0,6.5025,6.5342,6.4313,6.5025,2776000.0
2009-08-13 12:00:00,8.21,8.26,8.16,8.25,1235000.0,6.4946,6.5342,6.4551,6.5263,1235000.0
2009-08-13 12:30:00,8.25,8.25,8.2,8.21,1068000.0,6.5263,6.5263,6.4867,6.4946,1068000.0
2009-08-13 13:00:00,8.2,8.24,8.18,8.22,1532500.0,6.4867,6.5184,6.4709,6.5025,1532500.0
2009-08-13 13:30:00,8.22,8.22,8.18,8.19,1018000.0,6.5025,6.5025,6.4709,6.4788,1018000.0
2009-08-13 14:00:00,8.19,8.2,8.16,8.19,1344000.0,6.4788,6.4867,6.4551,6.4788,1344000.0
2009-08-13 14:30:00,8.19,8.26,8.18,8.19,1626500.0,6.4788,6.5342,6.4709,6.4788,1626500.0
2009-08-13 15:00:00,8.19,8.4,8.19,8.37,3387000.0,6.4788,6.6449,6.4788,6.6212,3387000.0
2009-08-13 15:30:00,8.37,8.41,8.3,8.37,4938500.0,6.6212,6.6528,6.5658,6.6212,4938500.0
2009-08-14 09:30:00,8.35,8.49,8.31,8.37,2034500.0,6.6054,6.7161,6.5737,6.6212,2034500.0
2009-08-14 10:00:00,8.36,8.47,8.26,8.44,1761000.0,6.6133,6.7003,6.5342,6.6766,1761000.0
2009-08-14 10:30:00,8.43,8.58,8.43,8.53,1846500.0,6.6687,6.7873,6.6687,6.7478,1846500.0
2009-08-14 11:00:00,8.53,8.6,8.46,8.47,1381500.0,6.7478,6.8031,6.6924,6.7003,1381500.0
2009-08-14 11:30:00,8.48,8.55,8.44,8.44,1000000.0,6.7082,6.7636,6.6766,6.6766,1000000.0
2009-08-14 12:00:00,8.45,8.47,8.4,8.4,759500.0,6.6845,6.7003,6.6449,6.6449,759500.0
2009-08-14 12:30:00,8.4,8.41,8.35,8.35,1118500.0,6.6449,6.6528,6.6054,6.6054,1118500.0
2009-08-14 13:00:00,8.35,8.35,8.26,8.26,938000.0,6.6054,6.6054,6.5342,6.5342,938000.0
2009-08-14 13:30:00,8.26,8.27,8.19,8.24,1155000.0,6.5342,6.5421,6.4788,6.5184,1155000.0
2009-08-14 14:00:00,8.25,8.26,8.21,8.22,546500.0,6.5263,6.5342,6.4946,6.5025,546500.0
2009-08-14 14:30:00,8.22,8.28,8.21,8.25,785000.0,6.5025,6.55,6.4946,6.5263,785000.0
2009-08-14 15:00:00,8.26,8.3,8.25,8.3,767000.0,6.5342,6.5658,6.5263,6.5658,767000.0
2009-08-14 15:30:00,8.3,8.32,8.26,8.3,2068000.0,6.5658,6.5816,6.5342,6.5658,2068000.0
2009-08-17 09:30:00,7.98,7.98,7.52,7.94,3578000.0,6.3127,6.3127,5.9488,6.281,3578000.0
2009-08-17 10:00:00,7.95,8.0,7.87,7.98,1628000.0,6.2889,6.3285,6.2257,6.3127,1628000.0
2009-08-17 10:30:00,7.98,8.01,7.97,7.99,994000.0,6.3127,6.3364,6.3048,6.3206,994000.0
2009-08-17 11:00:00,7.98,7.99,7.9,7.95,902000.0,6.3127,6.3206,6.2494,6.2889,902000.0
2009-08-17 11:30:00,7.95,8.07,7.95,8.02,908500.0,6.2889,6.3839,6.2889,6.3443,908500.0
2009-08-17 12:00:00,8.02,8.04,7.98,7.99,631000.0,6.3443,6.3601,6.3127,6.3206,631000.0
2009-08-17 12:30:00,7.99,8.0,7.97,7.99,310500.0,6.3206,6.3285,6.3048,6.3206,310500.0
2009-08-17 13:00:00,7.99,8.01,7.96,8.01,452500.0,6.3206,6.3364,6.2969,6.3364,452500.0
2009-08-17 13:30:00,8.01,8.02,7.99,8.02,289500.0,6.3364,6.3443,6.3206,6.3443,289500.0
2009-08-17 14:00:00,8.02,8.05,8.0,8.04,393500.0,6.3443,6.3681,6.3285,6.3601,393500.0
2009-08-17 14:30:00,8.05,8.08,8.03,8.04,543500.0,6.3681,6.3918,6.3522,6.3601,543500.0
2009-08-17 15:00:00,8.04,8.05,8.02,8.04,526000.0,6.3601,6.3681,6.3443,6.3601,526000.0
2009-08-17 15:30:00,8.03,8.08,8.03,8.04,1448000.0,6.3522,6.3918,6.3522,6.3601,1448000.0
2009-08-18 09:30:00,8.09,8.17,7.98,8.06,1181500.0,6.3997,6.463,6.3127,6.376,1181500.0
2009-08-18 10:00:00,8.06,8.12,8.06,8.1,568000.0,6.376,6.4234,6.376,6.4076,568000.0
2009-08-18 10:30:00,8.1,8.14,8.09,8.11,594000.0,6.4076,6.4392,6.3997,6.4155,594000.0
2009-08-18 11:00:00,8.11,8.14,8.1,8.11,506500.0,6.4155,6.4392,6.4076,6.4155,506500.0
2009-08-18 11:30:00,8.11,8.12,8.09,8.09,408500.0,6.4155,6.4234,6.3997,6.3997,408500.0
2009-08-18 12:00:00,8.1,8.11,8.08,8.1,441500.0,6.4076,6.4155,6.3918,6.4076,441500.0
2009-08-18 12:30:00,8.1,8.14,8.1,8.14,290000.0,6.4076,6.4392,6.4076,6.4392,290000.0
2009-08-18 13:00:00,8.14,8.16,8.14,8.15,236000.0,6.4392,6.4551,6.4392,6.4472,236000.0
2009-08-18 13:30:00,8.15,8.16,8.13,8.15,312500.0,6.4472,6.4551,6.4313,6.4472,312500.0
2009-08-18 14:00:00,8.15,8.18,8.15,8.18,362000.0,6.4472,6.4709,6.4472,6.4709,362000.0
2009-08-18 14:30:00,8.18,8.22,8.17,8.2,580500.0,6.4709,6.5025,6.463,6.4867,580500.0
2009-08-18 15:00:00,8.2,8.28,8.2,8.26,996000.0,6.4867,6.55,6.4867,6.5342,996000.0
2009-08-18 15:30:00,8.26,8.29,8.25,8.27,1701500.0,6.5342,6.5579,6.5263,6.5421,1701500.0
2009-08-19 09:30:00,8.0,8.2,7.95,8.17,817500.0,6.3285,6.4867,6.2889,6.463,817500.0
2009-08-19 10:00:00,8.17,8.27,8.13,8.14,715500.0,6.463,6.5421,6.4313,6.4392,715500.0
2009-08-19 10:30:00,8.16,8.26,8.16,8.19,391000.0,6.4551,6.5342,6.4551,6.4788,391000.0
2009-08-19 11:00:00,8.2,8.26,8.18,8.24,349000.0,6.4867,6.5342,6.4709,6.5184,349000.0
2009-08-19 11:30:00,8.24,8.32,8.23,8.29,342000.0,6.5184,6.5816,6.5104,6.5579,342000.0
2009-08-19 12:00:00,8.29,8.38,8.29,8.3,415000.0,6.5579,6.6291,6.5579,6.5658,415000.0
2009-08-19 12:30:00,8.31,8.33,8.28,8.32,452500.0,6.5737,6.5895,6.55,6.5816,452500.0
2009-08-19 13:00:00,8.32,8.35,8.3,8.31,327000.0,6.5816,6.6054,6.5658,6.5737,327000.0
2009-08-19 13:30:00,8.3,8.3,8.22,8.26,676000.0,6.5658,6.5658,6.5025,6.5342,676000.0
2009-08-19 14:00:00,8.25,8.27,8.18,8.19,457000.0,6.5263,6.5421,6.4709,6.4788,457000.0
2009-08-19 14:30:00,8.19,8.27,8.19,8.27,770500.0,6.4788,6.5421,6.4788,6.5421,770500.0
2009-08-19 15:00:00,8.28,8.28,8.26,8.27,512500.0,6.55,6.55,6.5342,6.5421,512500.0
2009-08-19 15:30:00,8.28,8.29,8.26,8.29,1054500.0,6.55,6.5579,6.5342,6.5579,1054500.0
2009-08-20 09:30:00,8.29,8.46,8.29,8.42,874500.0,6.5579,6.6924,6.5579,6.6607,874500.0
2009-08-20 10:00:00,8.43,8.45,8.33,8.36,556000.0,6.6687,6.6845,6.5895,6.6133,556000.0
2009-08-20 10:30:00,8.36,8.39,8.31,8.38,388000.0,6.6133,6.637,6.5737,6.6291,388000.0
2009-08-20 11:00:00,8.38,8.4,8.35,8.38,225500.0,6.6291,6.6449,6.6054,6.6291,225500.0
2009-08-20 11:30:00,8.39,8.39,8.35,8.36,212500.0,6.637,6.637,6.6054,6.6133,212500.0
2009-08-20 12:00:00,8.37,8.42,8.36,8.41,401000.0,6.6212,6.6607,6.6133,6.6528,401000.0
2009-08-20 12:30:00,8.4,8.41,8.36,8.37,377500.0,6.6449,6.6528,6.6133,6.6212,377500.0
2009-08-20 13:00:00,8.37,8.37,8.33,8.34,284000.0,6.6212,6.6212,6.5895,6.5975,284000.0
2009-08-20 13:30:00,8.34,8.35,8.33,8.34,281000.0,6.5975,6.6054,6.5895,6.5975,281000.0
2009-08-20 14:00:00,8.34,8.35,8.34,8.35,152500.0,6.5975,6.6054,6.5975,6.6054,152500.0
2009-08-20 14:30:00,8.35,8.35,8.32,8.34,231000.0,6.6054,6.6054,6.5816,6.5975,231000.0
2009-08-20 15:00:00,8.35,8.37,8.33,8.36,487500.0,6.6054,6.6212,6.5895,6.6133,487500.0
2009-08-20 15:30:00,8.35,8.37,8.33,8.35,1005500.0,6.6054,6.6212,6.5895,6.6054,1005500.0
2009-08-21 09:30:00,8.44,8.54,8.34,8.37,1023000.0,6.6766,6.7557,6.5975,6.6212,1023000.0
2009-08-21 10:00:00,8.39,8.5,8.38,8.44,731000.0,6.637,6.724,6.6291,6.6766,731000.0
2009-08-21 10:30:00,8.43,8.49,8.37,8.44,1068000.0,6.6687,6.7161,6.6212,6.6766,1068000.0
2009-08-21 11:00:00,8.44,8.48,8.43,8.47,828000.0,6.6766,6.7082,6.6687,6.7003,828000.0
2009-08-21 11:30:00,8.47,8.52,8.47,8.52,327000.0,6.7003,6.7398,6.7003,6.7398,327000.0
2009-08-21 12:00:00,8.52,8.54,8.5,8.54,533500.0,6.7398,6.7557,6.724,6.7557,533500.0
2009-08-21 12:30:00,8.54,8.55,8.51,8.51,362000.0,6.7557,6.7636,6.7319,6.7319,362000.0
2009-08-21 13:00:00,8.51,8.51,8.46,8.49,269000.0,6.7319,6.7319,6.6924,6.7161,269000.0
2009-08-21 13:30:00,8.49,8.5,8.47,8.49,729500.0,6.7161,6.724,6.7003,6.7161,729500.0
2009-08-21 14:00:00,8.49,8.49,8.45,8.48,392000.0,6.7161,6.7161,6.6845,6.7082,392000.0
2009-08-21 14:30:00,8.48,8.49,8.45,8.46,881000.0,6.7082,6.7161,6.6845,6.6924,881000.0
2009-08-21 15:00:00,8.46,8.49,8.45,8.48,1045500.0,6.6924,6.7161,6.6845,6.7082,1045500.0
2009-08-21 15:30:00,8.48,8.52,8.48,8.5,1106000.0,6.7082,6.7398,6.7082,6.724,1106000.0
2009-08-24 09:30:00,8.59,8.68,8.45,8.49,795000.0,6.7952,6.8664,6.6845,6.7161,795000.0
2009-08-24 10:00:00,8.48,8.54,8.46,8.5,329000.0,6.7082,6.7557,6.6924,6.724,329000.0
2009-08-24 10:30:00,8.51,8.53,8.5,8.51,385500.0,6.7319,6.7478,6.724,6.7319,385500.0
2009-08-24 11:00:00,8.5,8.53,8.5,8.5,125000.0,6.724,6.7478,6.724,6.724,125000.0
2009-08-24 11:30:00,8.51,8.52,8.49,8.5,330500.0,6.7319,6.7398,6.7161,6.724,330500.0
2009-08-24 12:00:00,8.5,8.52,8.5,8.5,157500.0,6.724,6.7398,6.724,6.724,157500.0
2009-08-24 12:30:00,8.5,8.51,8.5,8.5,136000.0,6.724,6.7319,6.724,6.724,136000.0
2009-08-24 13:00:00,8.5,8.52,8.49,8.5,294000.0,6.724,6.7398,6.7161,6.724,294000.0
2009-08-24 13:30:00,8.5,8.53,8.5,8.51,232500.0,6.724,6.7478,6.724,6.7319,232500.0
2009-08-24 14:00:00,8.5,8.53,8.5,8.51,209500.0,6.724,6.7478,6.724,6.7319,209500.0
2009-08-24 14:30:00,8.51,8.52,8.49,8.5,313500.0,6.7319,6.7398,6.7161,6.724,313500.0
2009-08-24 15:00:00,8.5,8.5,8.44,8.48,333000.0,6.724,6.724,6.6766,6.7082,333000.0
2009-08-24 15:30:00,8.48,8.5,8.44,8.45,746000.0,6.7082,6.724,6.6766,6.6845,746000.0
2009-08-25 09:30:00,8.49,8.55,8.41,8.48,524000.0,6.7161,6.7636,6.6528,6.7082,524000.0
2009-08-25 10:00:00,8.49,8.56,8.44,8.47,389000.0,6.7161,6.7715,6.6766,6.7003,389000.0
2009-08-25 10:30:00,8.47,8.55,8.46,8.51,201500.0,6.7003,6.7636,6.6924,6.7319,201500.0
2009-08-25 11:00:00,8.52,8.57,8.51,8.54,230500.0,6.7398,6.7794,6.7319,6.7557,230500.0
2009-08-25 11:30:00,8.53,8.54,8.51,8.53,119000.0,6.7478,6.7557,6.7319,6.7478,119000.0
2009-08-25 12:00:00,8.53,8.55,8.52,8.54,173500.0,6.7478,6.7636,6.7398,6.7557,173500.0
2009-08-25 12:30:00,8.54,8.54,8.5,8.5,136000.0,6.7557,6.7557,6.724,6.724,136000.0
2009-08-25 13:00:00,8.51,8.52,8.48,8.5,390500.0,6.7319,6.7398,6.7082,6.724,390500.0
2009-08-25 13:30:00,8.5,8.51,8.48,8.5,161000.0,6.724,6.7319,6.7082,6.724,161000.0
2009-08-25 14:00:00,8.5,8.52,8.49,8.51,322500.0,6.724,6.7398,6.7161,6.7319,322500.0
2009-08-25 14:30:00,8.51,8.51,8.47,8.51,247500.0,6.7319,6.7319,6.7003,6.7319,247500.0
2009-08-25 15:00:00,8.51,8.55,8.5,8.52,336000.0,6.7319,6.7636,6.724,6.7398,336000.0
2009-08-25 15:30:00,8.51,8.53,8.49,8.51,581000.0,6.7319,6.7478,6.7161,6.7319,581000.0
2009-08-26 09:30:00,8.49,8.55,8.47,8.54,557500.0,6.7161,6.7636,6.7003,6.7557,557500.0
2009-08-26 10:00:00,8.54,8.6,8.49,8.53,408500.0,6.7557,6.8031,6.7161,6.7478,408500.0
2009-08-26 10:30:00,8.54,8.59,8.53,8.56,338500.0,6.7557,6.7952,6.7478,6.7715,338500.0
2009-08-26 11:00:00,8.56,8.56,8.47,8.48,490000.0,6.7715,6.7715,6.7003,6.7082,490000.0
2009-08-26 11:30:00,8.49,8.53,8.45,8.52,583000.0,6.7161,6.7478,6.6845,6.7398,583000.0
2009-08-26 12:00:00,8.53,8.55,8.5,8.52,591000.0,6.7478,6.7636,6.724,6.7398,591000.0
2009-08-26 12:30:00,8.52,8.53,8.47,8.51,369000.0,6.7398,6.7478,6.7003,6.7319,369000.0
2009-08-26 13:00:00,8.52,8.53,8.48,8.52,278500.0,6.7398,6.7478,6.7082,6.7398,278500.0
2009-08-26 13:30:00,8.52,8.57,8.5,8.55,404000.0,6.7398,6.7794,6.724,6.7636,404000.0
2009-08-26 14:00:00,8.56,8.56,8.52,8.54,223000.0,6.7715,6.7715,6.7398,6.7557,223000.0
2009-08-26 14:30:00,8.55,8.57,8.52,8.55,710500.0,6.7636,6.7794,6.7398,6.7636,710500.0
2009-08-26 15:00:00,8.55,8.57,8.53,8.54,523000.0,6.7636,6.7794,6.7478,6.7557,523000.0
2009-08-26 15:30:00,8.55,8.57,8.54,8.56,509500.0,6.7636,6.7794,6.7557,6.7715,509500.0
2009-08-27 09:30:00,8.59,8.59,8.4,8.41,396500.0,6.7952,6.7952,6.6449,6.6528,396500.0
2009-08-27 10:00:00,8.4,8.44,8.37,8.44,957500.0,6.6449,6.6766,6.6212,6.6766,957500.0
2009-08-27 10:30:00,8.44,8.47,8.38,8.4,1001500.0,6.6766,6.7003,6.6291,6.6449,1001500.0
2009-08-27 11:00:00,8.39,8.42,8.37,8.41,368000.0,6.637,6.6607,6.6212,6.6528,368000.0
2009-08-27 11:30:00,8.41,8.45,8.39,8.45,227000.0,6.6528,6.6845,6.637,6.6845,227000.0
2009-08-27 12:00:00,8.45,8.49,8.44,8.46,242000.0,6.6845,6.7161,6.6766,6.6924,242000.0
2009-08-27 12:30:00,8.46,8.49,8.43,8.46,680500.0,6.6924,6.7161,6.6687,6.6924,680500.0
2009-08-27 13:00:00,8.46,8.48,8.43,8.48,312000.0,6.6924,6.7082,6.6687,6.7082,312000.0
2009-08-27 13:30:00,8.48,8.53,8.47,8.52,892000.0,6.7082,6.7478,6.7003,6.7398,892000.0
2009-08-27 14:00:00,8.52,8.55,8.51,8.51,706500.0,6.7398,6.7636,6.7319,6.7319,706500.0
2009-08-27 14:30:00,8.51,8.55,8.5,8.5,502000.0,6.7319,6.7636,6.724,6.724,502000.0
2009-08-27 15:00:00,8.5,8.53,8.49,8.5,303000.0,6.724,6.7478,6.7161,6.724,303000.0
2009-08-27 15:30:00,8.5,8.51,8.48,8.49,731000.0,6.724,6.7319,6.7082,6.7161,731000.0
2009-08-28 09:30:00,8.6,8.66,8.32,8.32,1128500.0,6.8031,6.8506,6.5816,6.5816,1128500.0
2009-08-28 10:00:00,8.32,8.39,8.29,8.33,859500.0,6.5816,6.637,6.5579,6.5895,859500.0
2009-08-28 10:30:00,8.33,8.41,8.29,8.34,645500.0,6.5895,6.6528,6.5579,6.5975,645500.0
2009-08-28 11:00:00,8.34,8.39,8.29,8.38,637500.0,6.5975,6.637,6.5579,6.6291,637500.0
2009-08-28 11:30:00,8.37,8.41,8.35,8.39,256000.0,6.6212,6.6528,6.6054,6.637,256000.0
2009-08-28 12:00:00,8.39,8.41,8.35,8.39,379500.0,6.637,6.6528,6.6054,6.637,379500.0
2009-08-28 12:30:00,8.39,8.4,8.34,8.35,311500.0,6.637,6.6449,6.5975,6.6054,311500.0
2009-08-28 13:00:00,8.36,8.37,8.35,8.37,143500.0,6.6133,6.6212,6.6054,6.6212,143500.0
2009-08-28 13:30:00,8.37,8.4,8.36,8.38,232000.0,6.6212,6.6449,6.6133,6.6291,232000.0
2009-08-28 14:00:00,8.38,8.4,8.36,8.36,286000.0,6.6291,6.6449,6.6133,6.6133,286000.0
2009-08-28 14:30:00,8.37,8.4,8.34,8.39,285000.0,6.6212,6.6449,6.5975,6.637,285000.0
2009-08-28 15:00:00,8.39,8.45,8.39,8.42,563000.0,6.637,6.6845,6.637,6.6607,563000.0
2009-08-28 15:30:00,8.42,8.43,8.38,8.41,653500.0,6.6607,6.6687,6.6291,6.6528,653500.0
2009-08-31 09:30:00,8.43,8.43,8.18,8.29,1353500.0,6.6687,6.6687,6.4709,6.5579,1353500.0
2009-08-31 10:00:00,8.29,8.33,8.28,8.32,507500.0,6.5579,6.5895,6.55,6.5816,507500.0
2009-08-31 10:30:00,8.32,8.46,8.3,8.44,1003000.0,6.5816,6.6924,6.5658,6.6766,1003000.0
2009-08-31 11:00:00,8.44,8.44,8.39,8.41,297500.0,6.6766,6.6766,6.637,6.6528,297500.0
2009-08-31 11:30:00,8.41,8.44,8.41,8.44,523000.0,6.6528,6.6766,6.6528,6.6766,523000.0
2009-08-31 12:00:00,8.44,8.45,8.39,8.39,221000.0,6.6766,6.6845,6.637,6.637,221000.0
2009-08-31 12:30:00,8.39,8.41,8.37,8.38,285500.0,6.637,6.6528,6.6212,6.6291,285500.0
2009-08-31 13:00:00,8.38,8.42,8.37,8.38,283000.0,6.6291,6.6607,6.6212,6.6291,283000.0
2009-08-31 13:30:00,8.38,8.4,8.38,8.39,196500.0,6.6291,6.6449,6.6291,6.637,196500.0
2009-08-31 14:00:00,8.39,8.4,8.39,8.39,222500.0,6.637,6.6449,6.637,6.637,222500.0
2009-08-31 14:30:00,8.39,8.41,8.39,8.41,271500.0,6.637,6.6528,6.637,6.6528,271500.0
2009-08-31 15:00:00,8.41,8.44,8.39,8.41,543500.0,6.6528,6.6766,6.637,6.6528,543500.0
2009-08-31 15:30:00,8.41,8.43,8.39,8.39,734000.0,6.6528,6.6687,6.637,6.637,734000.0
2009-09-01 09:30:00,8.34,8.59,8.26,8.54,738500.0,6.5975,6.7952,6.5342,6.7557,738500.0
2009-09-01 10:00:00,8.55,8.58,8.52,8.57,470000.0,6.7636,6.7873,6.7398,6.7794,470000.0
2009-09-01 10:30:00,8.56,8.56,8.41,8.41,638500.0,6.7715,6.7715,6.6528,6.6528,638500.0
2009-09-01 11:00:00,8.41,8.44,8.38,8.39,587500.0,6.6528,6.6766,6.6291,6.637,587500.0
2009-09-01 11:30:00,8.39,8.42,8.34,8.35,770000.0,6.637,6.6607,6.5975,6.6054,770000.0
2009-09-01 12:00:00,8.35,8.41,8.34,8.35,370000.0,6.6054,6.6528,6.5975,6.6054,370000.0
2009-09-01 12:30:00,8.35,8.38,8.31,8.32,326000.0,6.6054,6.6291,6.5737,6.5816,326000.0
2009-09-01 13:00:00,8.32,8.34,8.3,8.33,379500.0,6.5816,6.5975,6.5658,6.5895,379500.0
2009-09-01 13:30:00,8.33,8.35,8.31,8.32,276500.0,6.5895,6.6054,6.5737,6.5816,276500.0
2009-09-01 14:00:00,8.33,8.33,8.31,8.33,276000.0,6.5895,6.5895,6.5737,6.5895,276000.0
2009-09-01 14:30:00,8.33,8.34,8.3,8.31,369500.0,6.5895,6.5975,6.5658,6.5737,369500.0
2009-09-01 15:00:00,8.31,8.32,8.28,8.3,577500.0,6.5737,6.5816,6.55,6.5658,577500.0
2009-09-01 15:30:00,8.3,8.31,8.28,8.28,808500.0,6.5658,6.5737,6.55,6.55,808500.0
2009-09-02 09:30:00,8.22,8.33,8.22,8.24,615500.0,6.5025,6.5895,6.5025,6.5184,615500.0
2009-09-02 10:00:00,8.23,8.33,8.22,8.25,672000.0,6.5104,6.5895,6.5025,6.5263,672000.0
2009-09-02 10:30:00,8.24,8.33,8.23,8.33,451000.0,6.5184,6.5895,6.5104,6.5895,451000.0
2009-09-02 11:00:00,8.33,8.34,8.31,8.32,188000.0,6.5895,6.5975,6.5737,6.5816,188000.0
2009-09-02 11:30:00,8.31,8.32,8.24,8.25,204000.0,6.5737,6.5816,6.5184,6.5263,204000.0
2009-09-02 12:00:00,8.26,8.26,8.23,8.24,164000.0,6.5342,6.5342,6.5104,6.5184,164000.0
2009-09-02 12:30:00,8.25,8.26,8.23,8.24,111500.0,6.5263,6.5342,6.5104,6.5184,111500.0
2009-09-02 13:00:00,8.24,8.25,8.22,8.23,113000.0,6.5184,6.5263,6.5025,6.5104,113000.0
2009-09-02 13:30:00,8.23,8.23,8.22,8.22,128500.0,6.5104,6.5104,6.5025,6.5025,128500.0
2009-09-02 14:00:00,8.22,8.33,8.2,8.3,708500.0,6.5025,6.5895,6.4867,6.5658,708500.0
2009-09-02 14:30:00,8.3,8.33,8.29,8.31,199500.0,6.5658,6.5895,6.5579,6.5737,199500.0
2009-09-02 15:00:00,8.31,8.34,8.3,8.31,336000.0,6.5737,6.5975,6.5658,6.5737,336000.0
2009-09-02 15:30:00,8.31,8.33,8.27,8.29,401000.0,6.5737,6.5895,6.5421,6.5579,401000.0
2009-09-03 09:30:00,8.4,8.4,8.23,8.27,780000.0,6.6449,6.6449,6.5104,6.5421,780000.0
2009-09-03 10:00:00,8.27,8.32,8.23,8.25,799000.0,6.5421,6.5816,6.5104,6.5263,799000.0
2009-09-03 10:30:00,8.26,8.29,8.24,8.26,368000.0,6.5342,6.5579,6.5184,6.5342,368000.0
2009-09-03 11:00:00,8.26,8.3,8.24,8.25,565000.0,6.5342,6.5658,6.5184,6.5263,565000.0
2009-09-03 11:30:00,8.25,8.27,8.23,8.26,420000.0,6.5263,6.5421,6.5104,6.5342,420000.0
2009-09-03 12:00:00,8.26,8.27,8.25,8.26,355000.0,6.5342,6.5421,6.5263,6.5342,355000.0
2009-09-03 12:30:00,8.26,8.28,8.25,8.28,416000.0,6.5342,6.55,6.5263,6.55,416000.0
2009-09-03 13:00:00,8.28,8.28,8.26,8.28,336500.0,6.55,6.55,6.5342,6.55,336500.0
2009-09-03 13:30:00,8.28,8.29,8.26,8.29,433500.0,6.55,6.5579,6.5342,6.5579,433500.0
2009-09-03 14:00:00,8.29,8.29,8.26,8.27,414500.0,6.5579,6.5579,6.5342,6.5421,414500.0
2009-09-03 14:30:00,8.27,8.29,8.27,8.28,653000.0,6.5421,6.5579,6.5421,6.55,653000.0
2009-09-03 15:00:00,8.28,8.3,8.27,8.28,789500.0,6.55,6.5658,6.5421,6.55,789500.0
2009-09-03 15:30:00,8.28,8.29,8.26,8.26,1655000.0,6.55,6.5579,6.5342,6.5342,1655000.0
2009-09-04 09:30:00,8.3,8.44,8.26,8.39,502000.0,6.5658,6.6766,6.5342,6.637,502000.0
2009-09-04 10:00:00,8.39,8.41,8.35,8.37,333000.0,6.637,6.6528,6.6054,6.6212,333000.0
2009-09-04 10:30:00,8.37,8.42,8.36,8.37,287500.0,6.6212,6.6607,6.6133,6.6212,287500.0
2009-09-04 11:00:00,8.37,8.38,8.3,8.36,171500.0,6.6212,6.6291,6.5658,6.6133,171500.0
2009-09-04 11:30:00,8.36,8.42,8.35,8.41,153000.0,6.6133,6.6607,6.6054,6.6528,153000.0
2009-09-04 12:00:00,8.41,8.46,8.41,8.46,115000.0,6.6528,6.6924,6.6528,6.6924,115000.0
2009-09-04 12:30:00,8.46,8.5,8.44,8.49,238000.0,6.6924,6.724,6.6766,6.7161,238000.0
2009-09-04 13:00:00,8.49,8.5,8.47,8.48,112500.0,6.7161,6.724,6.7003,6.7082,112500.0
2009-09-04 13:30:00,8.48,8.48,8.42,8.45,141000.0,6.7082,6.7082,6.6607,6.6845,141000.0
2009-09-04 14:00:00,8.45,8.5,8.45,8.48,205500.0,6.6845,6.724,6.6845,6.7082,205500.0
2009-09-04 14:30:00,8.47,8.5,8.47,8.5,100000.0,6.7003,6.724,6.7003,6.724,100000.0
2009-09-04 15:00:00,8.5,8.5,8.46,8.49,243500.0,6.724,6.724,6.6924,6.7161,243500.0
2009-09-04 15:30:00,8.49,8.51,8.48,8.5,669500.0,6.7161,6.7319,6.7082,6.724,669500.0
2009-09-08 09:30:00,8.6,8.85,8.59,8.77,1421000.0,6.8031,7.0009,6.7952,6.9376,1421000.0
2009-09-08 10:00:00,8.77,8.95,8.77,8.95,1268000.0,6.9376,7.08,6.9376,7.08,1268000.0
2009-09-08 10:30:00,8.95,8.96,8.87,8.92,649500.0,7.08,7.0879,7.0167,7.0563,649500.0
2009-09-08 11:00:00,8.92,8.95,8.84,8.86,392000.0,7.0563,7.08,6.993,7.0088,392000.0
2009-09-08 11:30:00,8.86,8.86,8.75,8.77,434500.0,7.0088,7.0088,6.9218,6.9376,434500.0
2009-09-08 12:00:00,8.78,8.79,8.75,8.77,208500.0,6.9455,6.9534,6.9218,6.9376,208500.0
2009-09-08 12:30:00,8.77,8.8,8.76,8.76,276000.0,6.9376,6.9613,6.9297,6.9297,276000.0
2009-09-08 13:00:00,8.77,8.79,8.75,8.78,401500.0,6.9376,6.9534,6.9218,6.9455,401500.0
2009-09-08 13:30:00,8.78,8.8,8.77,8.8,258000.0,6.9455,6.9613,6.9376,6.9613,258000.0
2009-09-08 14:00:00,8.81,8.85,8.81,8.82,287500.0,6.9693,7.0009,6.9693,6.9772,287500.0
2009-09-08 14:30:00,8.82,8.88,8.81,8.87,397500.0,6.9772,7.0246,6.9693,7.0167,397500.0
2009-09-08 15:00:00,8.86,8.89,8.84,8.84,697000.0,7.0088,7.0325,6.993,6.993,697000.0
2009-09-08 15:30:00,8.84,8.88,8.82,8.85,1408500.0,6.993,7.0246,6.9772,7.0009,1408500.0
2009-09-09 09:30:00,8.87,8.94,8.83,8.91,485500.0,7.0167,7.0721,6.9851,7.0484,485500.0
2009-09-09 10:00:00,8.91,9.09,8.91,8.99,982000.0,7.0484,7.1908,7.0484,7.1116,982000.0
2009-09-09 10:30:00,8.98,9.0,8.95,8.95,606500.0,7.1037,7.1196,7.08,7.08,606500.0
2009-09-09 11:00:00,8.95,8.98,8.91,8.94,495000.0,7.08,7.1037,7.0484,7.0721,495000.0
2009-09-09 11:30:00,8.94,8.97,8.93,8.95,409000.0,7.0721,7.0958,7.0642,7.08,409000.0
2009-09-09 12:00:00,8.95,8.96,8.9,8.91,315500.0,7.08,7.0879,7.0405,7.0484,315500.0
2009-09-09 12:30:00,8.91,8.92,8.9,8.92,217000.0,7.0484,7.0563,7.0405,7.0563,217000.0
2009-09-09 13:00:00,8.92,8.92,8.9,8.9,372500.0,7.0563,7.0563,7.0405,7.0405,372500.0
2009-09-09 13:30:00,8.91,8.91,8.9,8.9,255500.0,7.0484,7.0484,7.0405,7.0405,255500.0
2009-09-09 14:00:00,8.9,8.91,8.89,8.91,767000.0,7.0405,7.0484,7.0325,7.0484,767000.0
2009-09-09 14:30:00,8.91,8.94,8.9,8.92,493500.0,7.0484,7.0721,7.0405,7.0563,493500.0
2009-09-09 15:00:00,8.92,8.96,8.91,8.94,593500.0,7.0563,7.0879,7.0484,7.0721,593500.0
2009-09-09 15:30:00,8.94,9.0,8.94,8.99,882500.0,7.0721,7.1196,7.0721,7.1116,882500.0
2009-09-10 09:30:00,8.93,9.08,8.91,8.96,302000.0,7.0642,7.1828,7.0484,7.0879,302000.0
2009-09-10 10:00:00,8.96,8.98,8.9,8.97,332500.0,7.0879,7.1037,7.0405,7.0958,332500.0
2009-09-10 10:30:00,8.97,9.0,8.92,8.93,191000.0,7.0958,7.1196,7.0563,7.0642,191000.0
2009-09-10 11:00:00,8.94,8.97,8.9,8.91,128500.0,7.0721,7.0958,7.0405,7.0484,128500.0
2009-09-10 11:30:00,8.9,8.91,8.88,8.9,253000.0,7.0405,7.0484,7.0246,7.0405,253000.0
2009-09-10 12:00:00,8.9,8.91,8.88,8.89,263500.0,7.0405,7.0484,7.0246,7.0325,263500.0
2009-09-10 12:30:00,8.9,8.91,8.88,8.88,280000.0,7.0405,7.0484,7.0246,7.0246,280000.0
2009-09-10 13:00:00,8.89,8.9,8.87,8.88,344500.0,7.0325,7.0405,7.0167,7.0246,344500.0
2009-09-10 13:30:00,8.88,8.89,8.87,8.88,247000.0,7.0246,7.0325,7.0167,7.0246,247000.0
2009-09-10 14:00:00,8.88,8.88,8.87,8.88,207000.0,7.0246,7.0246,7.0167,7.0246,207000.0
2009-09-10 14:30:00,8.88,8.88,8.85,8.86,332000.0,7.0246,7.0246,7.0009,7.0088,332000.0
2009-09-10 15:00:00,8.86,8.89,8.83,8.87,399000.0,7.0088,7.0325,6.9851,7.0167,399000.0
2009-09-10 15:30:00,8.87,8.9,8.85,8.89,523500.0,7.0167,7.0405,7.0009,7.0325,523500.0
2009-09-11 09:30:00,8.92,8.98,8.87,8.89,437000.0,7.0563,7.1037,7.0167,7.0325,437000.0
2009-09-11 10:00:00,8.89,8.91,8.87,8.9,206000.0,7.0325,7.0484,7.0167,7.0405,206000.0
2009-09-11 10:30:00,8.9,8.91,8.89,8.9,392000.0,7.0405,7.0484,7.0325,7.0405,392000.0
2009-09-11 11:00:00,8.9,8.9,8.82,8.83,303000.0,7.0405,7.0405,6.9772,6.9851,303000.0
2009-09-11 11:30:00,8.82,8.85,8.78,8.78,355000.0,6.9772,7.0009,6.9455,6.9455,355000.0
2009-09-11 12:00:00,8.78,8.78,8.7,8.71,433000.0,6.9455,6.9455,6.8822,6.8902,433000.0
2009-09-11 12:30:00,8.71,8.73,8.68,8.71,391000.0,6.8902,6.906,6.8664,6.8902,391000.0
2009-09-11 13:00:00,8.71,8.71,8.67,8.69,287000.0,6.8902,6.8902,6.8585,6.8743,287000.0
2009-09-11 13:30:00,8.69,8.7,8.66,8.67,350500.0,6.8743,6.8822,6.8506,6.8585,350500.0
2009-09-11 14:00:00,8.67,8.75,8.67,8.7,507000.0,6.8585,6.9218,6.8585,6.8822,507000.0
2009-09-11 14:30:00,8.7,8.71,8.66,8.68,437000.0,6.8822,6.8902,6.8506,6.8664,437000.0
2009-09-11 15:00:00,8.67,8.72,8.67,8.69,666500.0,6.8585,6.8981,6.8585,6.8743,666500.0
2009-09-11 15:30:00,8.69,8.74,8.69,8.69,921000.0,6.8743,6.9139,6.8743,6.8743,921000.0
2009-09-14 09:30:00,8.65,8.69,8.51,8.58,685000.0,6.8427,6.8743,6.7319,6.7873,685000.0
2009-09-14 10:00:00,8.58,8.62,8.56,8.59,433500.0,6.7873,6.819,6.7715,6.7952,433500.0
2009-09-14 10:30:00,8.59,8.6,8.55,8.56,327000.0,6.7952,6.8031,6.7636,6.7715,327000.0
2009-09-14 11:00:00,8.56,8.58,8.56,8.57,351500.0,6.7715,6.7873,6.7715,6.7794,351500.0
2009-09-14 11:30:00,8.57,8.58,8.57,8.57,668500.0,6.7794,6.7873,6.7794,6.7794,668500.0
2009-09-14 12:00:00,8.57,8.58,8.54,8.54,300000.0,6.7794,6.7873,6.7557,6.7557,300000.0
2009-09-14 12:30:00,8.54,8.55,8.53,8.54,222000.0,6.7557,6.7636,6.7478,6.7557,222000.0
2009-09-14 13:00:00,8.54,8.54,8.5,8.52,212500.0,6.7557,6.7557,6.724,6.7398,212500.0
2009-09-14 13:30:00,8.52,8.52,8.5,8.51,330500.0,6.7398,6.7398,6.724,6.7319,330500.0
2009-09-14 14:00:00,8.5,8.53,8.5,8.52,389500.0,6.724,6.7478,6.724,6.7398,389500.0
2009-09-14 14:30:00,8.52,8.54,8.51,8.53,626000.0,6.7398,6.7557,6.7319,6.7478,626000.0
2009-09-14 15:00:00,8.52,8.53,8.5,8.5,582000.0,6.7398,6.7478,6.724,6.724,582000.0
2009-09-14 15:30:00,8.5,8.53,8.5,8.53,1679000.0,6.724,6.7478,6.724,6.7478,1679000.0
2009-09-15 09:30:00,8.53,8.57,8.49,8.5,1463500.0,6.7478,6.7794,6.7161,6.724,1463500.0
2009-09-15 10:00:00,8.5,8.51,8.36,8.37,1311000.0,6.724,6.7319,6.6133,6.6212,1311000.0
2009-09-15 10:30:00,8.38,8.47,8.35,8.4,789000.0,6.6291,6.7003,6.6054,6.6449,789000.0
2009-09-15 11:00:00,8.41,8.41,8.38,8.39,572000.0,6.6528,6.6528,6.6291,6.637,572000.0
2009-09-15 11:30:00,8.38,8.39,8.33,8.34,1131000.0,6.6291,6.637,6.5895,6.5975,1131000.0
2009-09-15 12:00:00,8.34,8.4,8.33,8.38,737000.0,6.5975,6.6449,6.5895,6.6291,737000.0
2009-09-15 12:30:00,8.38,8.4,8.36,8.36,699500.0,6.6291,6.6449,6.6133,6.6133,699500.0
2009-09-15 13:00:00,8.36,8.39,8.33,8.34,752000.0,6.6133,6.637,6.5895,6.5975,752000.0
2009-09-15 13:30:00,8.34,8.41,8.29,8.4,1190000.0,6.5975,6.6528,6.5579,6.6449,1190000.0
2009-09-15 14:00:00,8.41,8.44,8.39,8.42,871500.0,6.6528,6.6766,6.637,6.6607,871500.0
2009-09-15 14:30:00,8.41,8.44,8.4,8.42,935500.0,6.6528,6.6766,6.6449,6.6607,935500.0
2009-09-15 15:00:00,8.42,8.45,8.41,8.45,1005500.0,6.6607,6.6845,6.6528,6.6845,1005500.0
2009-09-15 15:30:00,8.45,8.47,8.43,8.43,2214000.0,6.6845,6.7003,6.6687,6.6687,2214000.0
2009-09-16 09:30:00,8.56,8.84,8.56,8.76,3075000.0,6.7715,6.993,6.7715,6.9297,3075000.0
2009-09-16 10:00:00,8.76,8.87,8.75,8.84,1958500.0,6.9297,7.0167,6.9218,6.993,1958500.0
2009-09-16 10:30:00,8.84,8.86,8.77,8.8,882500.0,6.993,7.0088,6.9376,6.9613,882500.0
2009-09-16 11:00:00,8.8,8.81,8.78,8.8,984500.0,6.9613,6.9693,6.9455,6.9613,984500.0
2009-09-16 11:30:00,8.8,8.9,8.8,8.86,1402000.0,6.9613,7.0405,6.9613,7.0088,1402000.0
2009-09-16 12:00:00,8.85,8.92,8.85,8.87,958000.0,7.0009,7.0563,7.0009,7.0167,958000.0
2009-09-16 12:30:00,8.87,8.89,8.85,8.86,1074000.0,7.0167,7.0325,7.0009,7.0088,1074000.0
2009-09-16 13:00:00,8.86,8.9,8.82,8.84,829500.0,7.0088,7.0405,6.9772,6.993,829500.0
2009-09-16 13:30:00,8.84,8.85,8.82,8.84,627500.0,6.993,7.0009,6.9772,6.993,627500.0
2009-09-16 14:00:00,8.84,8.86,8.83,8.83,950500.0,6.993,7.0088,6.9851,6.9851,950500.0
2009-09-16 14:30:00,8.84,8.84,8.81,8.83,1012500.0,6.993,6.993,6.9693,6.9851,1012500.0
2009-09-16 15:00:00,8.83,8.86,8.8,8.86,1389000.0,6.9851,7.0088,6.9613,7.0088,1389000.0
2009-09-16 15:30:00,8.86,8.91,8.85,8.87,2394000.0,7.0088,7.0484,7.0009,7.0167,2394000.0
2009-09-17 09:30:00,8.97,9.04,8.81,8.88,825500.0,7.0958,7.1512,6.9693,7.0246,825500.0
2009-09-17 10:00:00,8.89,9.16,8.88,9.0,1733500.0,7.0325,7.2461,7.0246,7.1196,1733500.0
2009-09-17 10:30:00,9.0,9.19,8.99,9.16,1049000.0,7.1196,7.2699,7.1116,7.2461,1049000.0
2009-09-17 11:00:00,9.16,9.17,9.08,9.11,476500.0,7.2461,7.254,7.1828,7.2066,476500.0
2009-09-17 11:30:00,9.12,9.14,9.07,9.12,358000.0,7.2145,7.2303,7.1749,7.2145,358000.0
2009-09-17 12:00:00,9.12,9.13,8.97,9.0,531000.0,7.2145,7.2224,7.0958,7.1196,531000.0
2009-09-17 12:30:00,9.0,9.07,8.96,8.98,718000.0,7.1196,7.1749,7.0879,7.1037,718000.0
2009-09-17 13:00:00,8.98,9.03,8.94,9.03,361500.0,7.1037,7.1433,7.0721,7.1433,361500.0
2009-09-17 13:30:00,9.03,9.05,9.0,9.05,312500.0,7.1433,7.1591,7.1196,7.1591,312500.0
2009-09-17 14:00:00,9.05,9.05,9.03,9.05,375000.0,7.1591,7.1591,7.1433,7.1591,375000.0
2009-09-17 14:30:00,9.05,9.07,9.04,9.07,575000.0,7.1591,7.1749,7.1512,7.1749,575000.0
2009-09-17 15:00:00,9.07,9.11,9.06,9.11,550000.0,7.1749,7.2066,7.167,7.2066,550000.0
2009-09-17 15:30:00,9.1,9.11,9.03,9.09,1659500.0,7.1987,7.2066,7.1433,7.1908,1659500.0
2009-09-18 09:30:00,9.12,9.12,8.85,8.86,900000.0,7.2145,7.2145,7.0009,7.0088,900000.0
2009-09-18 10:00:00,8.86,9.01,8.85,9.0,714000.0,7.0088,7.1275,7.0009,7.1196,714000.0
2009-09-18 10:30:00,9.0,9.01,8.96,9.0,379000.0,7.1196,7.1275,7.0879,7.1196,379000.0
2009-09-18 11:00:00,9.0,9.02,8.98,9.0,313000.0,7.1196,7.1354,7.1037,7.1196,313000.0
2009-09-18 11:30:00,9.0,9.03,8.98,9.0,152500.0,7.1196,7.1433,7.1037,7.1196,152500.0
2009-09-18 12:00:00,9.0,9.02,8.98,9.02,280500.0,7.1196,7.1354,7.1037,7.1354,280500.0
2009-09-18 12:30:00,9.02,9.05,9.01,9.05,229000.0,7.1354,7.1591,7.1275,7.1591,229000.0
2009-09-18 13:00:00,9.04,9.08,9.04,9.04,242000.0,7.1512,7.1828,7.1512,7.1512,242000.0
2009-09-18 13:30:00,9.05,9.07,9.04,9.05,147000.0,7.1591,7.1749,7.1512,7.1591,147000.0
2009-09-18 14:00:00,9.06,9.06,8.98,8.98,440000.0,7.167,7.167,7.1037,7.1037,440000.0
2009-09-18 14:30:00,8.98,9.04,8.97,9.0,617000.0,7.1037,7.1512,7.0958,7.1196,617000.0
2009-09-18 15:00:00,9.0,9.02,8.96,8.97,405000.0,7.1196,7.1354,7.0879,7.0958,405000.0
2009-09-18 15:30:00,8.97,9.02,8.97,9.02,1873500.0,7.0958,7.1354,7.0958,7.1354,1873500.0
2009-09-21 09:30:00,9.06,9.06,8.63,8.68,2275500.0,7.167,7.167,6.8269,6.8664,2275500.0
2009-09-21 10:00:00,8.68,8.81,8.66,8.78,2038000.0,6.8664,6.9693,6.8506,6.9455,2038000.0
2009-09-21 10:30:00,8.78,8.84,8.78,8.83,1394000.0,6.9455,6.993,6.9455,6.9851,1394000.0
2009-09-21 11:00:00,8.84,8.95,8.83,8.92,1258500.0,6.993,7.08,6.9851,7.0563,1258500.0
2009-09-21 11:30:00,8.91,8.92,8.8,8.83,533000.0,7.0484,7.0563,6.9613,6.9851,533000.0
2009-09-21 12:00:00,8.83,8.83,8.76,8.78,467500.0,6.9851,6.9851,6.9297,6.9455,467500.0
2009-09-21 12:30:00,8.79,8.82,8.75,8.82,342500.0,6.9534,6.9772,6.9218,6.9772,342500.0
2009-09-21 13:00:00,8.82,8.82,8.76,8.79,246000.0,6.9772,6.9772,6.9297,6.9534,246000.0
2009-09-21 13:30:00,8.79,8.8,8.77,8.78,227500.0,6.9534,6.9613,6.9376,6.9455,227500.0
2009-09-21 14:00:00,8.79,8.8,8.65,8.79,316000.0,6.9534,6.9613,6.8427,6.9534,316000.0
2009-09-21 14:30:00,8.8,8.8,8.79,8.79,206000.0,6.9613,6.9613,6.9534,6.9534,206000.0
2009-09-21 15:00:00,8.79,8.79,8.74,8.74,621500.0,6.9534,6.9534,6.9139,6.9139,621500.0
2009-09-21 15:30:00,8.75,8.76,8.72,8.76,958500.0,6.9218,6.9297,6.8981,6.9297,958500.0
2009-09-22 09:30:00,8.82,8.94,8.77,8.85,1198500.0,6.9772,7.0721,6.9376,7.0009,1198500.0
2009-09-22 10:00:00,8.84,9.0,8.78,8.97,1553500.0,6.993,7.1196,6.9455,7.0958,1553500.0
2009-09-22 10:30:00,8.97,9.07,8.96,9.06,1408500.0,7.0958,7.1749,7.0879,7.167,1408500.0
2009-09-22 11:00:00,9.06,9.09,9.0,9.06,1147500.0,7.167,7.1908,7.1196,7.167,1147500.0
2009-09-22 11:30:00,9.06,9.1,9.0,9.04,748000.0,7.167,7.1987,7.1196,7.1512,748000.0
2009-09-22 12:00:00,9.04,9.06,8.94,8.95,669000.0,7.1512,7.167,7.0721,7.08,669000.0
2009-09-22 12:30:00,8.95,8.96,8.87,8.91,532500.0,7.08,7.0879,7.0167,7.0484,532500.0
2009-09-22 13:00:00,8.91,8.94,8.86,8.88,646000.0,7.0484,7.0721,7.0088,7.0246,646000.0
2009-09-22 13:30:00,8.88,8.92,8.86,8.91,468500.0,7.0246,7.0563,7.0088,7.0484,468500.0
2009-09-22 14:00:00,8.91,8.92,8.88,8.91,382000.0,7.0484,7.0563,7.0246,7.0484,382000.0
2009-09-22 14:30:00,8.91,8.93,8.9,8.93,536500.0,7.0484,7.0642,7.0405,7.0642,536500.0
2009-09-22 15:00:00,8.93,8.99,8.92,8.99,874500.0,7.0642,7.1116,7.0563,7.1116,874500.0
2009-09-22 15:30:00,8.99,9.0,8.97,8.98,1359000.0,7.1116,7.1196,7.0958,7.1037,1359000.0
2009-09-23 09:30:00,9.01,9.32,9.01,9.2,2249500.0,7.1275,7.3727,7.1275,7.2778,2249500.0
2009-09-23 10:00:00,9.2,9.49,9.2,9.45,3127000.0,7.2778,7.5072,7.2778,7.4755,3127000.0
2009-09-23 10:30:00,9.45,9.46,9.3,9.36,1263000.0,7.4755,7.4834,7.3569,7.4043,1263000.0
2009-09-23 11:00:00,9.37,9.39,9.32,9.39,744000.0,7.4123,7.4281,7.3727,7.4281,744000.0
2009-09-23 11:30:00,9.39,9.43,9.37,9.42,715500.0,7.4281,7.4597,7.4123,7.4518,715500.0
2009-09-23 12:00:00,9.41,9.46,9.41,9.46,765500.0,7.4439,7.4834,7.4439,7.4834,765500.0
2009-09-23 12:30:00,9.46,9.59,9.43,9.58,1390500.0,7.4834,7.5863,7.4597,7.5784,1390500.0
2009-09-23 13:00:00,9.58,9.58,9.51,9.55,612000.0,7.5784,7.5784,7.523,7.5546,612000.0
2009-09-23 13:30:00,9.55,9.67,9.53,9.61,1612500.0,7.5546,7.6496,7.5388,7.6021,1612500.0
2009-09-23 14:00:00,9.61,9.65,9.54,9.61,1277000.0,7.6021,7.6338,7.5467,7.6021,1277000.0
2009-09-23 14:30:00,9.6,9.7,9.58,9.59,2045500.0,7.5942,7.6733,7.5784,7.5863,2045500.0
2009-09-23 15:00:00,9.59,9.59,9.44,9.45,1726500.0,7.5863,7.5863,7.4676,7.4755,1726500.0
2009-09-23 15:30:00,9.45,9.46,9.4,9.4,2588500.0,7.4755,7.4834,7.436,7.436,2588500.0
2009-09-24 09:30:00,9.4,9.45,9.23,9.32,2675000.0,7.436,7.4755,7.3015,7.3727,2675000.0
2009-09-24 10:00:00,9.31,9.34,9.15,9.27,1592000.0,7.3648,7.3885,7.2382,7.3331,1592000.0
2009-09-24 10:30:00,9.27,9.3,9.19,9.29,2126000.0,7.3331,7.3569,7.2699,7.349,2126000.0
2009-09-24 11:00:00,9.3,9.3,9.1,9.14,832500.0,7.3569,7.3569,7.1987,7.2303,832500.0
2009-09-24 11:30:00,9.14,9.15,9.09,9.11,472500.0,7.2303,7.2382,7.1908,7.2066,472500.0
2009-09-24 12:00:00,9.12,9.15,9.04,9.04,952000.0,7.2145,7.2382,7.1512,7.1512,952000.0
2009-09-24 12:30:00,9.05,9.09,9.03,9.06,378000.0,7.1591,7.1908,7.1433,7.167,378000.0
2009-09-24 13:00:00,9.06,9.09,9.05,9.07,304000.0,7.167,7.1908,7.1591,7.1749,304000.0
2009-09-24 13:30:00,9.07,9.08,9.02,9.03,448500.0,7.1749,7.1828,7.1354,7.1433,448500.0
2009-09-24 14:00:00,9.04,9.05,9.01,9.03,316500.0,7.1512,7.1591,7.1275,7.1433,316500.0
2009-09-24 14:30:00,9.03,9.09,9.03,9.08,544500.0,7.1433,7.1908,7.1433,7.1828,544500.0
2009-09-24 15:00:00,9.08,9.18,9.05,9.18,631000.0,7.1828,7.262,7.1591,7.262,631000.0
2009-09-24 15:30:00,9.19,9.21,9.15,9.19,1742500.0,7.2699,7.2857,7.2382,7.2699,1742500.0
2009-09-25 09:30:00,9.18,9.35,9.09,9.13,687500.0,7.262,7.3964,7.1908,7.2224,687500.0
2009-09-25 10:00:00,9.13,9.2,9.08,9.17,641000.0,7.2224,7.2778,7.1828,7.254,641000.0
2009-09-25 10:30:00,9.17,9.27,9.16,9.23,722500.0,7.254,7.3331,7.2461,7.3015,722500.0
2009-09-25 11:00:00,9.23,9.24,8.97,8.99,921500.0,7.3015,7.3094,7.0958,7.1116,921500.0
2009-09-25 11:30:00,8.99,9.13,8.98,9.03,778000.0,7.1116,7.2224,7.1037,7.1433,778000.0
2009-09-25 12:00:00,9.03,9.03,8.86,8.87,853000.0,7.1433,7.1433,7.0088,7.0167,853000.0
2009-09-25 12:30:00,8.87,8.91,8.85,8.9,491000.0,7.0167,7.0484,7.0009,7.0405,491000.0
2009-09-25 13:00:00,8.9,8.91,8.87,8.91,492000.0,7.0405,7.0484,7.0167,7.0484,492000.0
2009-09-25 13:30:00,8.91,8.91,8.87,8.9,451000.0,7.0484,7.0484,7.0167,7.0405,451000.0
2009-09-25 14:00:00,8.9,8.97,8.9,8.95,689000.0,7.0405,7.0958,7.0405,7.08,689000.0
2009-09-25 14:30:00,8.95,8.95,8.9,8.92,528500.0,7.08,7.08,7.0405,7.0563,528500.0
2009-09-25 15:00:00,8.92,8.92,8.83,8.86,1050500.0,7.0563,7.0563,6.9851,7.0088,1050500.0
2009-09-25 15:30:00,8.86,8.9,8.84,8.87,1713500.0,7.0088,7.0405,6.993,7.0167,1713500.0
2009-09-28 09:30:00,8.94,8.94,8.86,8.88,576000.0,7.0721,7.0721,7.0088,7.0246,576000.0
2009-09-28 10:00:00,8.89,8.94,8.89,8.93,521000.0,7.0325,7.0721,7.0325,7.0642,521000.0
2009-09-28 10:30:00,8.94,8.99,8.93,8.99,323000.0,7.0721,7.1116,7.0642,7.1116,323000.0
2009-09-28 11:00:00,8.99,9.01,8.94,8.97,366500.0,7.1116,7.1275,7.0721,7.0958,366500.0
2009-09-28 11:30:00,8.97,8.99,8.94,8.96,299000.0,7.0958,7.1116,7.0721,7.0879,299000.0
2009-09-28 12:00:00,8.95,8.95,8.88,8.92,317000.0,7.08,7.08,7.0246,7.0563,317000.0
2009-09-28 12:30:00,8.92,8.93,8.87,8.87,213500.0,7.0563,7.0642,7.0167,7.0167,213500.0
2009-09-28 13:00:00,8.88,8.92,8.83,8.85,277500.0,7.0246,7.0563,6.9851,7.0009,277500.0
2009-09-28 13:30:00,8.84,8.85,8.79,8.81,422500.0,6.993,7.0009,6.9534,6.9693,422500.0
2009-09-28 14:00:00,8.81,8.85,8.81,8.84,274500.0,6.9693,7.0009,6.9693,6.993,274500.0
2009-09-28 14:30:00,8.84,8.86,8.84,8.84,266000.0,6.993,7.0088,6.993,6.993,266000.0
2009-09-28 15:00:00,8.84,8.86,8.83,8.83,494000.0,6.993,7.0088,6.9851,6.9851,494000.0
2009-09-28 15:30:00,8.83,8.84,8.78,8.82,1229000.0,6.9851,6.993,6.9455,6.9772,1229000.0
2009-09-29 09:30:00,8.9,8.94,8.75,8.77,694500.0,7.0405,7.0721,6.9218,6.9376,694500.0
2009-09-29 10:00:00,8.77,8.89,8.7,8.86,791000.0,6.9376,7.0325,6.8822,7.0088,791000.0
2009-09-29 10:30:00,8.86,8.89,8.82,8.86,531000.0,7.0088,7.0325,6.9772,7.0088,531000.0
2009-09-29 11:00:00,8.86,8.92,8.85,8.91,516000.0,7.0088,7.0563,7.0009,7.0484,516000.0
2009-09-29 11:30:00,8.91,9.06,8.89,9.05,923500.0,7.0484,7.167,7.0325,7.1591,923500.0
2009-09-29 12:00:00,9.04,9.09,9.01,9.08,490500.0,7.1512,7.1908,7.1275,7.1828,490500.0
2009-09-29 12:30:00,9.08,9.08,9.03,9.06,399000.0,7.1828,7.1828,7.1433,7.167,399000.0
2009-09-29 13:00:00,9.06,9.07,9.02,9.06,443000.0,7.167,7.1749,7.1354,7.167,443000.0
2009-09-29 13:30:00,9.06,9.07,9.05,9.05,398000.0,7.167,7.1749,7.1591,7.1591,398000.0
2009-09-29 14:00:00,9.05,9.06,8.98,9.02,700000.0,7.1591,7.167,7.1037,7.1354,700000.0
2009-09-29 14:30:00,9.02,9.07,9.0,9.07,327500.0,7.1354,7.1749,7.1196,7.1749,327500.0
2009-09-29 15:00:00,9.06,9.13,9.05,9.11,483500.0,7.167,7.2224,7.1591,7.2066,483500.0
2009-09-29 15:30:00,9.11,9.11,9.07,9.08,891000.0,7.2066,7.2066,7.1749,7.1828,891000.0
2009-09-30 09:30:00,9.13,9.14,8.8,8.83,948500.0,7.2224,7.2303,6.9613,6.9851,948500.0
2009-09-30 10:00:00,8.83,8.89,8.83,8.87,481000.0,6.9851,7.0325,6.9851,7.0167,481000.0
2009-09-30 10:30:00,8.87,8.93,8.85,8.86,160500.0,7.0167,7.0642,7.0009,7.0088,160500.0
2009-09-30 11:00:00,8.86,8.96,8.86,8.95,270000.0,7.0088,7.0879,7.0088,7.08,270000.0
2009-09-30 11:30:00,8.95,9.06,8.92,9.03,365000.0,7.08,7.167,7.0563,7.1433,365000.0
2009-09-30 12:00:00,9.03,9.08,9.0,9.07,226000.0,7.1433,7.1828,7.1196,7.1749,226000.0
2009-09-30 12:30:00,9.07,9.13,9.06,9.11,241000.0,7.1749,7.2224,7.167,7.2066,241000.0
2009-09-30 13:00:00,9.11,9.18,9.11,9.17,537000.0,7.2066,7.262,7.2066,7.254,537000.0
2009-09-30 13:30:00,9.17,9.2,9.15,9.18,752000.0,7.254,7.2778,7.2382,7.262,752000.0
2009-09-30 14:00:00,9.18,9.19,9.15,9.17,431500.0,7.262,7.2699,7.2382,7.254,431500.0
2009-09-30 14:30:00,9.17,9.19,9.13,9.13,449000.0,7.254,7.2699,7.2224,7.2224,449000.0
2009-09-30 15:00:00,9.13,9.17,9.09,9.11,719500.0,7.2224,7.254,7.1908,7.2066,719500.0
2009-09-30 15:30:00,9.11,9.14,9.08,9.13,665000.0,7.2066,7.2303,7.1828,7.2224,665000.0
2009-10-01 09:30:00,9.15,9.34,8.91,8.94,693000.0,7.2382,7.3885,7.0484,7.0721,693000.0
2009-10-01 10:00:00,8.95,8.99,8.9,8.96,368000.0,7.08,7.1116,7.0405,7.0879,368000.0
2009-10-01 10:30:00,8.94,9.0,8.92,8.94,324000.0,7.0721,7.1196,7.0563,7.0721,324000.0
2009-10-01 11:00:00,8.93,8.95,8.83,8.85,373500.0,7.0642,7.08,6.9851,7.0009,373500.0
2009-10-01 11:30:00,8.85,8.94,8.85,8.93,227000.0,7.0009,7.0721,7.0009,7.0642,227000.0
2009-10-01 12:00:00,8.94,8.97,8.89,8.96,228000.0,7.0721,7.0958,7.0325,7.0879,228000.0
2009-10-01 12:30:00,8.95,8.98,8.93,8.94,290000.0,7.08,7.1037,7.0642,7.0721,290000.0
2009-10-01 13:00:00,8.94,8.94,8.85,8.89,446500.0,7.0721,7.0721,7.0009,7.0325,446500.0
2009-10-01 13:30:00,8.89,8.91,8.86,8.89,138000.0,7.0325,7.0484,7.0088,7.0325,138000.0
2009-10-01 14:00:00,8.89,8.91,8.86,8.9,188500.0,7.0325,7.0484,7.0088,7.0405,188500.0
2009-10-01 14:30:00,8.9,8.95,8.87,8.95,462500.0,7.0405,7.08,7.0167,7.08,462500.0
2009-10-01 15:00:00,8.95,8.98,8.93,8.97,595000.0,7.08,7.1037,7.0642,7.0958,595000.0
2009-10-01 15:30:00,8.96,9.0,8.92,8.95,1462000.0,7.0879,7.1196,7.0563,7.08,1462000.0
2009-10-02 09:30:00,8.8,8.96,8.75,8.93,1009500.0,6.9613,7.0879,6.9218,7.0642,1009500.0
2009-10-02 10:00:00,8.93,9.06,8.87,9.05,552500.0,7.0642,7.167,7.0167,7.1591,552500.0
2009-10-02 10:30:00,9.06,9.06,8.88,8.89,538000.0,7.167,7.167,7.0246,7.0325,538000.0
2009-10-02 11:00:00,8.89,8.89,8.82,8.89,923500.0,7.0325,7.0325,6.9772,7.0325,923500.0
2009-10-02 11:30:00,8.88,8.99,8.87,8.98,755500.0,7.0246,7.1116,7.0167,7.1037,755500.0
2009-10-02 12:00:00,8.98,9.0,8.91,8.93,289000.0,7.1037,7.1196,7.0484,7.0642,289000.0
2009-10-02 12:30:00,8.93,8.94,8.89,8.92,179500.0,7.0642,7.0721,7.0325,7.0563,179500.0
2009-10-02 13:00:00,8.92,8.93,8.91,8.92,230000.0,7.0563,7.0642,7.0484,7.0563,230000.0
2009-10-02 13:30:00,8.92,8.92,8.87,8.87,260500.0,7.0563,7.0563,7.0167,7.0167,260500.0
2009-10-02 14:00:00,8.86,8.88,8.85,8.86,174500.0,7.0088,7.0246,7.0009,7.0088,174500.0
2009-10-02 14:30:00,8.87,8.87,8.81,8.82,354500.0,7.0167,7.0167,6.9693,6.9772,354500.0
2009-10-02 15:00:00,8.82,8.83,8.78,8.79,465500.0,6.9772,6.9851,6.9455,6.9534,465500.0
2009-10-02 15:30:00,8.78,8.82,8.75,8.79,934000.0,6.9455,6.9772,6.9218,6.9534,934000.0
2009-10-05 09:30:00,8.76,8.82,8.61,8.77,1870000.0,6.9297,6.9772,6.811,6.9376,1870000.0
2009-10-05 10:00:00,8.77,8.85,8.73,8.76,1292500.0,6.9376,7.0009,6.906,6.9297,1292500.0
2009-10-05 10:30:00,8.76,8.8,8.7,8.71,736500.0,6.9297,6.9613,6.8822,6.8902,736500.0
2009-10-05 11:00:00,8.71,8.73,8.68,8.7,650500.0,6.8902,6.906,6.8664,6.8822,650500.0
2009-10-05 11:30:00,8.7,8.72,8.66,8.7,548500.0,6.8822,6.8981,6.8506,6.8822,548500.0
2009-10-05 12:00:00,8.7,8.72,8.62,8.63,470000.0,6.8822,6.8981,6.819,6.8269,470000.0
2009-10-05 12:30:00,8.63,8.66,8.61,8.62,504500.0,6.8269,6.8506,6.811,6.819,504500.0
2009-10-05 13:00:00,8.61,8.64,8.61,8.64,414500.0,6.811,6.8348,6.811,6.8348,414500.0
2009-10-05 13:30:00,8.63,8.69,8.61,8.67,482000.0,6.8269,6.8743,6.811,6.8585,482000.0
2009-10-05 14:00:00,8.68,8.7,8.66,8.67,632000.0,6.8664,6.8822,6.8506,6.8585,632000.0
2009-10-05 14:30:00,8.67,8.71,8.62,8.63,691000.0,6.8585,6.8902,6.819,6.8269,691000.0
2009-10-05 15:00:00,8.63,8.66,8.54,8.6,1467500.0,6.8269,6.8506,6.7557,6.8031,1467500.0
2009-10-05 15:30:00,8.6,8.61,8.56,8.6,1440500.0,6.8031,6.811,6.7715,6.8031,1440500.0
2009-10-06 09:30:00,8.63,8.8,8.62,8.79,773000.0,6.8269,6.9613,6.819,6.9534,773000.0
2009-10-06 10:00:00,8.79,8.95,8.79,8.92,1033000.0,6.9534,7.08,6.9534,7.0563,1033000.0
2009-10-06 10:30:00,8.92,8.94,8.86,8.88,833500.0,7.0563,7.0721,7.0088,7.0246,833500.0
2009-10-06 11:00:00,8.88,8.9,8.85,8.88,699500.0,7.0246,7.0405,7.0009,7.0246,699500.0
2009-10-06 11:30:00,8.88,8.91,8.83,8.89,787500.0,7.0246,7.0484,6.9851,7.0325,787500.0
2009-10-06 12:00:00,8.89,8.9,8.88,8.88,235500.0,7.0325,7.0405,7.0246,7.0246,235500.0
2009-10-06 12:30:00,8.88,8.89,8.84,8.85,205000.0,7.0246,7.0325,6.993,7.0009,205000.0
2009-10-06 13:00:00,8.85,8.91,8.83,8.9,289500.0,7.0009,7.0484,6.9851,7.0405,289500.0
2009-10-06 13:30:00,8.9,8.92,8.86,8.87,217000.0,7.0405,7.0563,7.0088,7.0167,217000.0
2009-10-06 14:00:00,8.87,8.88,8.81,8.83,311500.0,7.0167,7.0246,6.9693,6.9851,311500.0
2009-10-06 14:30:00,8.83,8.88,8.82,8.87,238500.0,6.9851,7.0246,6.9772,7.0167,238500.0
2009-10-06 15:00:00,8.87,8.9,8.86,8.9,424000.0,7.0167,7.0405,7.0088,7.0405,424000.0
2009-10-06 15:30:00,8.9,8.91,8.88,8.9,1026500.0,7.0405,7.0484,7.0246,7.0405,1026500.0
2009-10-07 09:30:00,8.91,8.99,8.8,8.88,503000.0,7.0484,7.1116,6.9613,7.0246,503000.0
2009-10-07 10:00:00,8.89,8.93,8.86,8.87,473000.0,7.0325,7.0642,7.0088,7.0167,473000.0
2009-10-07 10:30:00,8.87,8.88,8.78,8.83,274000.0,7.0167,7.0246,6.9455,6.9851,274000.0
2009-10-07 11:00:00,8.83,8.85,8.76,8.77,650000.0,6.9851,7.0009,6.9297,6.9376,650000.0
2009-10-07 11:30:00,8.76,8.83,8.76,8.77,665000.0,6.9297,6.9851,6.9297,6.9376,665000.0
2009-10-07 12:00:00,8.77,8.83,8.77,8.8,339500.0,6.9376,6.9851,6.9376,6.9613,339500.0
2009-10-07 12:30:00,8.8,8.87,8.77,8.87,188500.0,6.9613,7.0167,6.9376,7.0167,188500.0
2009-10-07 13:00:00,8.87,8.88,8.81,8.84,306000.0,7.0167,7.0246,6.9693,6.993,306000.0
2009-10-07 13:30:00,8.84,8.85,8.81,8.83,105500.0,6.993,7.0009,6.9693,6.9851,105500.0
2009-10-07 14:00:00,8.83,8.87,8.81,8.86,177500.0,6.9851,7.0167,6.9693,7.0088,177500.0
2009-10-07 14:30:00,8.86,8.9,8.85,8.89,170000.0,7.0088,7.0405,7.0009,7.0325,170000.0
2009-10-07 15:00:00,8.89,8.91,8.85,8.88,285500.0,7.0325,7.0484,7.0009,7.0246,285500.0
2009-10-07 15:30:00,8.87,8.9,8.87,8.89,525500.0,7.0167,7.0405,7.0167,7.0325,525500.0
2009-10-08 09:30:00,8.9,8.9,8.74,8.74,1003000.0,7.0405,7.0405,6.9139,6.9139,1003000.0
2009-10-08 10:00:00,8.74,8.78,8.59,8.78,1691500.0,6.9139,6.9455,6.7952,6.9455,1691500.0
2009-10-08 10:30:00,8.78,8.78,8.66,8.66,893500.0,6.9455,6.9455,6.8506,6.8506,893500.0
2009-10-08 11:00:00,8.67,8.73,8.65,8.68,725500.0,6.8585,6.906,6.8427,6.8664,725500.0
2009-10-08 11:30:00,8.68,8.7,8.6,8.62,923500.0,6.8664,6.8822,6.8031,6.819,923500.0
2009-10-08 12:00:00,8.62,8.67,8.6,8.66,484000.0,6.819,6.8585,6.8031,6.8506,484000.0
2009-10-08 12:30:00,8.66,8.67,8.58,8.58,356500.0,6.8506,6.8585,6.7873,6.7873,356500.0
2009-10-08 13:00:00,8.58,8.6,8.53,8.55,465500.0,6.7873,6.8031,6.7478,6.7636,465500.0
2009-10-08 13:30:00,8.55,8.56,8.46,8.47,1200000.0,6.7636,6.7715,6.6924,6.7003,1200000.0
2009-10-08 14:00:00,8.47,8.48,8.39,8.44,1923000.0,6.7003,6.7082,6.637,6.6766,1923000.0
2009-10-08 14:30:00,8.44,8.45,8.41,8.42,1368500.0,6.6766,6.6845,6.6528,6.6607,1368500.0
2009-10-08 15:00:00,8.42,8.45,8.37,8.37,1386500.0,6.6607,6.6845,6.6212,6.6212,1386500.0
2009-10-08 15:30:00,8.37,8.4,8.29,8.34,3240000.0,6.6212,6.6449,6.5579,6.5975,3240000.0
2009-10-09 09:30:00,8.22,8.27,7.9,8.02,6826000.0,6.5025,6.5421,6.2494,6.3443,6826000.0
2009-10-09 10:00:00,8.02,8.12,8.02,8.06,2036000.0,6.3443,6.4234,6.3443,6.376,2036000.0
2009-10-09 10:30:00,8.06,8.14,7.96,8.04,1637500.0,6.376,6.4392,6.2969,6.3601,1637500.0
2009-10-09 11:00:00,8.04,8.04,8.0,8.02,1098000.0,6.3601,6.3601,6.3285,6.3443,1098000.0
2009-10-09 11:30:00,8.01,8.1,8.0,8.07,1140500.0,6.3364,6.4076,6.3285,6.3839,1140500.0
2009-10-09 12:00:00,8.08,8.09,8.03,8.09,596000.0,6.3918,6.3997,6.3522,6.3997,596000.0
2009-10-09 12:30:00,8.09,8.18,8.06,8.18,1088000.0,6.3997,6.4709,6.376,6.4709,1088000.0
2009-10-09 13:00:00,8.18,8.22,8.13,8.17,1130500.0,6.4709,6.5025,6.4313,6.463,1130500.0
2009-10-09 13:30:00,8.18,8.19,8.14,8.17,528000.0,6.4709,6.4788,6.4392,6.463,528000.0
2009-10-09 14:00:00,8.17,8.17,8.13,8.15,637500.0,6.463,6.463,6.4313,6.4472,637500.0
2009-10-09 14:30:00,8.15,8.16,8.13,8.15,763500.0,6.4472,6.4551,6.4313,6.4472,763500.0
2009-10-09 15:00:00,8.15,8.17,8.1,8.12,1064000.0,6.4472,6.463,6.4076,6.4234,1064000.0
2009-10-09 15:30:00,8.12,8.12,8.09,8.1,2286000.0,6.4234,6.4234,6.3997,6.4076,2286000.0
2009-10-12 09:30:00,8.08,8.13,7.97,8.06,2027000.0,6.3918,6.4313,6.3048,6.376,2027000.0
2009-10-12 10:00:00,8.06,8.07,8.0,8.03,1173000.0,6.376,6.3839,6.3285,6.3522,1173000.0
2009-10-12 10:30:00,8.03,8.06,7.95,7.96,1223500.0,6.3522,6.376,6.2889,6.2969,1223500.0
2009-10-12 11:00:00,7.96,7.97,7.84,7.89,2133000.0,6.2969,6.3048,6.2019,6.2415,2133000.0
2009-10-12 11:30:00,7.89,7.9,7.83,7.85,1048500.0,6.2415,6.2494,6.194,6.2098,1048500.0
2009-10-12 12:00:00,7.85,7.85,7.66,7.68,2208500.0,6.2098,6.2098,6.0595,6.0754,2208500.0
2009-10-12 12:30:00,7.68,7.68,7.49,7.5,4137500.0,6.0754,6.0754,5.9251,5.933,4137500.0
2009-10-12 13:00:00,7.5,7.51,7.41,7.5,3081000.0,5.933,5.9409,5.8618,5.933,3081000.0
2009-10-12 13:30:00,7.5,7.51,7.36,7.37,2710500.0,5.933,5.9409,5.8222,5.8301,2710500.0
2009-10-12 14:00:00,7.37,7.4,7.26,7.31,5141000.0,5.8301,5.8539,5.7431,5.7827,5141000.0
2009-10-12 14:30:00,7.3,7.36,7.23,7.36,4698000.0,5.7748,5.8222,5.7194,5.8222,4698000.0
2009-10-12 15:00:00,7.36,7.58,7.36,7.55,6038000.0,5.8222,5.9963,5.8222,5.9725,6038000.0
2009-10-12 15:30:00,7.55,7.67,7.51,7.67,8678000.0,5.9725,6.0674,5.9409,6.0674,8678000.0
2009-10-13 09:30:00,7.78,7.95,7.7,7.8,7302000.0,6.1545,6.2889,6.0912,6.1703,7302000.0
2009-10-13 10:00:00,7.8,7.98,7.78,7.95,4313000.0,6.1703,6.3127,6.1545,6.2889,4313000.0
2009-10-13 10:30:00,7.95,7.96,7.88,7.9,2620500.0,6.2889,6.2969,6.2336,6.2494,2620500.0
2009-10-13 11:00:00,7.9,7.94,7.88,7.92,1968000.0,6.2494,6.281,6.2336,6.2652,1968000.0
2009-10-13 11:30:00,7.92,7.94,7.84,7.85,1794500.0,6.2652,6.281,6.2019,6.2098,1794500.0
2009-10-13 12:00:00,7.85,7.89,7.84,7.87,991500.0,6.2098,6.2415,6.2019,6.2257,991500.0
2009-10-13 12:30:00,7.87,7.92,7.85,7.91,744500.0,6.2257,6.2652,6.2098,6.2573,744500.0
2009-10-13 13:00:00,7.91,7.92,7.88,7.91,614500.0,6.2573,6.2652,6.2336,6.2573,614500.0
2009-10-13 13:30:00,7.91,7.98,7.91,7.98,996000.0,6.2573,6.3127,6.2573,6.3127,996000.0
2009-10-13 14:00:00,7.98,8.01,7.96,7.98,1964000.0,6.3127,6.3364,6.2969,6.3127,1964000.0
2009-10-13 14:30:00,7.98,8.05,7.95,8.03,2143000.0,6.3127,6.3681,6.2889,6.3522,2143000.0
2009-10-13 15:00:00,8.03,8.11,8.02,8.09,2158000.0,6.3522,6.4155,6.3443,6.3997,2158000.0
2009-10-13 15:30:00,8.09,8.18,8.05,8.12,4119000.0,6.3997,6.4709,6.3681,6.4234,4119000.0
2009-10-14 09:30:00,8.25,8.3,8.02,8.04,3353000.0,6.5263,6.5658,6.3443,6.3601,3353000.0
2009-10-14 10:00:00,8.04,8.07,7.99,8.02,1638000.0,6.3601,6.3839,6.3206,6.3443,1638000.0
2009-10-14 10:30:00,8.02,8.09,8.01,8.03,1064000.0,6.3443,6.3997,6.3364,6.3522,1064000.0
2009-10-14 11:00:00,8.03,8.04,7.94,7.99,1558000.0,6.3522,6.3601,6.281,6.3206,1558000.0
2009-10-14 11:30:00,7.99,8.0,7.95,7.98,572500.0,6.3206,6.3285,6.2889,6.3127,572500.0
2009-10-14 12:00:00,7.98,7.99,7.95,7.95,586000.0,6.3127,6.3206,6.2889,6.2889,586000.0
2009-10-14 12:30:00,7.95,8.0,7.95,8.0,553000.0,6.2889,6.3285,6.2889,6.3285,553000.0
2009-10-14 13:00:00,8.0,8.01,7.98,7.99,631500.0,6.3285,6.3364,6.3127,6.3206,631500.0
2009-10-14 13:30:00,7.99,8.0,7.95,7.96,577500.0,6.3206,6.3285,6.2889,6.2969,577500.0
2009-10-14 14:00:00,7.97,8.05,7.94,8.05,1245500.0,6.3048,6.3681,6.281,6.3681,1245500.0
2009-10-14 14:30:00,8.05,8.07,8.01,8.02,1553500.0,6.3681,6.3839,6.3364,6.3443,1553500.0
2009-10-14 15:00:00,8.02,8.03,7.98,8.01,1558500.0,6.3443,6.3522,6.3127,6.3364,1558500.0
2009-10-14 15:30:00,8.01,8.01,7.97,8.01,2552000.0,6.3364,6.3364,6.3048,6.3364,2552000.0
2009-10-15 09:30:00,8.0,8.17,7.99,8.08,1717000.0,6.3285,6.463,6.3206,6.3918,1717000.0
2009-10-15 10:00:00,8.08,8.13,8.03,8.05,522000.0,6.3918,6.4313,6.3522,6.3681,522000.0
2009-10-15 10:30:00,8.05,8.07,8.02,8.06,803500.0,6.3681,6.3839,6.3443,6.376,803500.0
2009-10-15 11:00:00,8.05,8.08,8.03,8.04,316500.0,6.3681,6.3918,6.3522,6.3601,316500.0
2009-10-15 11:30:00,8.04,8.08,8.02,8.07,279500.0,6.3601,6.3918,6.3443,6.3839,279500.0
2009-10-15 12:00:00,8.07,8.07,8.05,8.05,347000.0,6.3839,6.3839,6.3681,6.3681,347000.0
2009-10-15 12:30:00,8.05,8.06,8.04,8.04,192000.0,6.3681,6.376,6.3601,6.3601,192000.0
2009-10-15 13:00:00,8.03,8.05,8.03,8.05,225500.0,6.3522,6.3681,6.3522,6.3681,225500.0
2009-10-15 13:30:00,8.05,8.05,8.0,8.0,382000.0,6.3681,6.3681,6.3285,6.3285,382000.0
2009-10-15 14:00:00,8.01,8.02,7.98,7.98,376500.0,6.3364,6.3443,6.3127,6.3127,376500.0
2009-10-15 14:30:00,7.99,8.01,7.98,8.0,446500.0,6.3206,6.3364,6.3127,6.3285,446500.0
2009-10-15 15:00:00,8.0,8.01,7.97,7.98,696000.0,6.3285,6.3364,6.3048,6.3127,696000.0
2009-10-15 15:30:00,7.98,7.99,7.92,7.96,1467000.0,6.3127,6.3206,6.2652,6.2969,1467000.0
2009-10-16 09:30:00,7.98,7.98,7.77,7.87,1022000.0,6.3127,6.3127,6.1466,6.2257,1022000.0
2009-10-16 10:00:00,7.87,7.88,7.8,7.84,378000.0,6.2257,6.2336,6.1703,6.2019,378000.0
2009-10-16 10:30:00,7.85,7.89,7.82,7.88,504000.0,6.2098,6.2415,6.1861,6.2336,504000.0
2009-10-16 11:00:00,7.88,7.91,7.84,7.84,330000.0,6.2336,6.2573,6.2019,6.2019,330000.0
2009-10-16 11:30:00,7.84,7.84,7.78,7.82,513000.0,6.2019,6.2019,6.1545,6.1861,513000.0
2009-10-16 12:00:00,7.82,7.84,7.79,7.82,277500.0,6.1861,6.2019,6.1624,6.1861,277500.0
2009-10-16 12:30:00,7.82,7.83,7.8,7.81,394500.0,6.1861,6.194,6.1703,6.1782,394500.0
2009-10-16 13:00:00,7.81,7.84,7.8,7.84,478000.0,6.1782,6.2019,6.1703,6.2019,478000.0
2009-10-16 13:30:00,7.84,7.86,7.79,7.8,422500.0,6.2019,6.2177,6.1624,6.1703,422500.0
2009-10-16 14:00:00,7.8,7.8,7.75,7.76,672500.0,6.1703,6.1703,6.1307,6.1386,672500.0
2009-10-16 14:30:00,7.76,7.76,7.72,7.75,1099500.0,6.1386,6.1386,6.107,6.1307,1099500.0
2009-10-16 15:00:00,7.75,7.77,7.72,7.72,764000.0,6.1307,6.1466,6.107,6.107,764000.0
2009-10-16 15:30:00,7.72,7.75,7.65,7.69,2750000.0,6.107,6.1307,6.0516,6.0833,2750000.0
2009-10-19 09:30:00,7.73,7.75,7.61,7.69,720500.0,6.1149,6.1307,6.02,6.0833,720500.0
2009-10-19 10:00:00,7.7,7.72,7.65,7.67,739500.0,6.0912,6.107,6.0516,6.0674,739500.0
2009-10-19 10:30:00,7.68,7.79,7.67,7.76,483500.0,6.0754,6.1624,6.0674,6.1386,483500.0
2009-10-19 11:00:00,7.76,7.8,7.72,7.79,443000.0,6.1386,6.1703,6.107,6.1624,443000.0
2009-10-19 11:30:00,7.79,7.89,7.76,7.89,577000.0,6.1624,6.2415,6.1386,6.2415,577000.0
2009-10-19 12:00:00,7.89,7.91,7.88,7.91,395500.0,6.2415,6.2573,6.2336,6.2573,395500.0
2009-10-19 12:30:00,7.91,7.91,7.86,7.89,387000.0,6.2573,6.2573,6.2177,6.2415,387000.0
2009-10-19 13:00:00,7.89,7.89,7.86,7.87,327000.0,6.2415,6.2415,6.2177,6.2257,327000.0
2009-10-19 13:30:00,7.87,7.92,7.86,7.86,299500.0,6.2257,6.2652,6.2177,6.2177,299500.0
2009-10-19 14:00:00,7.86,7.87,7.84,7.85,389500.0,6.2177,6.2257,6.2019,6.2098,389500.0
2009-10-19 14:30:00,7.85,7.87,7.83,7.86,412500.0,6.2098,6.2257,6.194,6.2177,412500.0
2009-10-19 15:00:00,7.85,7.87,7.84,7.86,513500.0,6.2098,6.2257,6.2019,6.2177,513500.0
2009-10-19 15:30:00,7.86,7.88,7.85,7.87,1143500.0,6.2177,6.2336,6.2098,6.2257,1143500.0
2009-10-20 09:30:00,7.94,7.94,7.75,7.8,475000.0,6.281,6.281,6.1307,6.1703,475000.0
2009-10-20 10:00:00,7.8,7.85,7.74,7.77,471500.0,6.1703,6.2098,6.1228,6.1466,471500.0
2009-10-20 10:30:00,7.76,7.8,7.76,7.79,290000.0,6.1386,6.1703,6.1386,6.1624,290000.0
2009-10-20 11:00:00,7.8,7.8,7.77,7.79,384500.0,6.1703,6.1703,6.1466,6.1624,384500.0
2009-10-20 11:30:00,7.79,7.79,7.69,7.72,247000.0,6.1624,6.1624,6.0833,6.107,247000.0
2009-10-20 12:00:00,7.72,7.76,7.72,7.75,261000.0,6.107,6.1386,6.107,6.1307,261000.0
2009-10-20 12:30:00,7.75,7.76,7.72,7.76,235000.0,6.1307,6.1386,6.107,6.1386,235000.0
2009-10-20 13:00:00,7.76,7.79,7.75,7.76,508500.0,6.1386,6.1624,6.1307,6.1386,508500.0
2009-10-20 13:30:00,7.75,7.79,7.74,7.77,204000.0,6.1307,6.1624,6.1228,6.1466,204000.0
2009-10-20 14:00:00,7.77,7.81,7.77,7.8,303500.0,6.1466,6.1782,6.1466,6.1703,303500.0
2009-10-20 14:30:00,7.8,7.81,7.78,7.79,276000.0,6.1703,6.1782,6.1545,6.1624,276000.0
2009-10-20 15:00:00,7.79,7.8,7.75,7.78,189000.0,6.1624,6.1703,6.1307,6.1545,189000.0
2009-10-20 15:30:00,7.78,7.79,7.76,7.78,498000.0,6.1545,6.1624,6.1386,6.1545,498000.0
2009-10-21 09:30:00,7.66,7.86,7.66,7.83,537000.0,6.0595,6.2177,6.0595,6.194,537000.0
2009-10-21 10:00:00,7.82,7.88,7.82,7.85,460500.0,6.1861,6.2336,6.1861,6.2098,460500.0
2009-10-21 10:30:00,7.84,7.85,7.82,7.82,332500.0,6.2019,6.2098,6.1861,6.1861,332500.0
2009-10-21 11:00:00,7.82,7.83,7.78,7.81,230500.0,6.1861,6.194,6.1545,6.1782,230500.0
2009-10-21 11:30:00,7.81,7.81,7.72,7.73,310500.0,6.1782,6.1782,6.107,6.1149,310500.0
2009-10-21 12:00:00,7.73,7.74,7.7,7.72,302500.0,6.1149,6.1228,6.0912,6.107,302500.0
2009-10-21 12:30:00,7.72,7.78,7.71,7.76,356000.0,6.107,6.1545,6.0991,6.1386,356000.0
2009-10-21 13:00:00,7.76,7.77,7.72,7.74,446000.0,6.1386,6.1466,6.107,6.1228,446000.0
2009-10-21 13:30:00,7.74,7.77,7.73,7.76,271000.0,6.1228,6.1466,6.1149,6.1386,271000.0
2009-10-21 14:00:00,7.76,7.77,7.7,7.71,385500.0,6.1386,6.1466,6.0912,6.0991,385500.0
2009-10-21 14:30:00,7.7,7.75,7.7,7.73,326500.0,6.0912,6.1307,6.0912,6.1149,326500.0
2009-10-21 15:00:00,7.74,7.75,7.7,7.71,590000.0,6.1228,6.1307,6.0912,6.0991,590000.0
2009-10-21 15:30:00,7.71,7.71,7.6,7.61,1469500.0,6.0991,6.0991,6.0121,6.02,1469500.0
2009-10-22 09:30:00,7.61,7.63,7.43,7.45,1450500.0,6.02,6.0358,5.8776,5.8934,1450500.0
2009-10-22 10:00:00,7.46,7.46,7.32,7.36,1157500.0,5.9013,5.9013,5.7906,5.8222,1157500.0
2009-10-22 10:30:00,7.35,7.41,7.28,7.4,1008500.0,5.8143,5.8618,5.7589,5.8539,1008500.0
2009-10-22 11:00:00,7.4,7.41,7.35,7.37,917000.0,5.8539,5.8618,5.8143,5.8301,917000.0
2009-10-22 11:30:00,7.37,7.41,7.35,7.4,631000.0,5.8301,5.8618,5.8143,5.8539,631000.0
2009-10-22 12:00:00,7.4,7.4,7.37,7.38,471000.0,5.8539,5.8539,5.8301,5.838,471000.0
2009-10-22 12:30:00,7.38,7.43,7.38,7.42,1056500.0,5.838,5.8776,5.838,5.8697,1056500.0
2009-10-22 13:00:00,7.42,7.43,7.39,7.4,611000.0,5.8697,5.8776,5.8459,5.8539,611000.0
2009-10-22 13:30:00,7.4,7.44,7.39,7.42,430500.0,5.8539,5.8855,5.8459,5.8697,430500.0
2009-10-22 14:00:00,7.43,7.47,7.42,7.47,526500.0,5.8776,5.9092,5.8697,5.9092,526500.0
2009-10-22 14:30:00,7.47,7.5,7.46,7.49,446500.0,5.9092,5.933,5.9013,5.9251,446500.0
2009-10-22 15:00:00,7.49,7.53,7.46,7.53,758500.0,5.9251,5.9567,5.9013,5.9567,758500.0
2009-10-22 15:30:00,7.53,7.55,7.5,7.51,1361000.0,5.9567,5.9725,5.933,5.9409,1361000.0
2009-10-23 09:30:00,7.44,7.53,7.43,7.48,627000.0,5.8855,5.9567,5.8776,5.9171,627000.0
2009-10-23 10:00:00,7.51,7.52,7.43,7.5,509500.0,5.9409,5.9488,5.8776,5.933,509500.0
2009-10-23 10:30:00,7.5,7.5,7.35,7.4,536500.0,5.933,5.933,5.8143,5.8539,536500.0
2009-10-23 11:00:00,7.39,7.46,7.38,7.42,401500.0,5.8459,5.9013,5.838,5.8697,401500.0
2009-10-23 11:30:00,7.43,7.47,7.42,7.46,224500.0,5.8776,5.9092,5.8697,5.9013,224500.0
2009-10-23 12:00:00,7.47,7.5,7.45,7.47,226500.0,5.9092,5.933,5.8934,5.9092,226500.0
2009-10-23 12:30:00,7.46,7.49,7.46,7.48,285000.0,5.9013,5.9251,5.9013,5.9171,285000.0
2009-10-23 13:00:00,7.48,7.51,7.43,7.45,617500.0,5.9171,5.9409,5.8776,5.8934,617500.0
2009-10-23 13:30:00,7.45,7.49,7.45,7.47,272000.0,5.8934,5.9251,5.8934,5.9092,272000.0
2009-10-23 14:00:00,7.46,7.5,7.46,7.46,220500.0,5.9013,5.933,5.9013,5.9013,220500.0
2009-10-23 14:30:00,7.47,7.49,7.45,7.47,308500.0,5.9092,5.9251,5.8934,5.9092,308500.0
2009-10-23 15:00:00,7.47,7.5,7.45,7.47,548500.0,5.9092,5.933,5.8934,5.9092,548500.0
2009-10-23 15:30:00,7.47,7.5,7.44,7.48,534500.0,5.9092,5.933,5.8855,5.9171,534500.0
2009-10-26 09:30:00,7.4,7.63,7.33,7.61,1108500.0,5.8539,6.0358,5.7985,6.02,1108500.0
2009-10-26 10:00:00,7.61,7.63,7.55,7.58,719500.0,6.02,6.0358,5.9725,5.9963,719500.0
2009-10-26 10:30:00,7.58,7.64,7.58,7.62,571000.0,5.9963,6.0437,5.9963,6.0279,571000.0
2009-10-26 11:00:00,7.61,7.63,7.57,7.57,432000.0,6.02,6.0358,5.9883,5.9883,432000.0
2009-10-26 11:30:00,7.57,7.57,7.51,7.51,479500.0,5.9883,5.9883,5.9409,5.9409,479500.0
2009-10-26 12:00:00,7.51,7.55,7.49,7.54,381500.0,5.9409,5.9725,5.9251,5.9646,381500.0
2009-10-26 12:30:00,7.53,7.53,7.46,7.46,273000.0,5.9567,5.9567,5.9013,5.9013,273000.0
2009-10-26 13:00:00,7.47,7.51,7.41,7.49,530500.0,5.9092,5.9409,5.8618,5.9251,530500.0
2009-10-26 13:30:00,7.5,7.53,7.48,7.53,260000.0,5.933,5.9567,5.9171,5.9567,260000.0
2009-10-26 14:00:00,7.52,7.54,7.47,7.49,278000.0,5.9488,5.9646,5.9092,5.9251,278000.0
2009-10-26 14:30:00,7.49,7.55,7.47,7.54,301000.0,5.9251,5.9725,5.9092,5.9646,301000.0
2009-10-26 15:00:00,7.54,7.57,7.49,7.49,835500.0,5.9646,5.9883,5.9251,5.9251,835500.0
2009-10-26 15:30:00,7.49,7.53,7.48,7.48,1466000.0,5.9251,5.9567,5.9171,5.9171,1466000.0
2009-10-27 09:30:00,7.4,7.46,7.38,7.41,856500.0,5.8539,5.9013,5.838,5.8618,856500.0
2009-10-27 10:00:00,7.41,7.41,7.34,7.37,547500.0,5.8618,5.8618,5.8064,5.8301,547500.0
2009-10-27 10:30:00,7.37,7.37,7.24,7.27,737000.0,5.8301,5.8301,5.7273,5.751,737000.0
2009-10-27 11:00:00,7.28,7.3,7.18,7.22,759500.0,5.7589,5.7748,5.6798,5.7115,759500.0
2009-10-27 11:30:00,7.22,7.22,7.14,7.14,714500.0,5.7115,5.7115,5.6482,5.6482,714500.0
2009-10-27 12:00:00,7.14,7.16,7.1,7.12,928500.0,5.6482,5.664,5.6165,5.6324,928500.0
2009-10-27 12:30:00,7.13,7.15,7.1,7.11,648000.0,5.6403,5.6561,5.6165,5.6245,648000.0
2009-10-27 13:00:00,7.11,7.39,7.1,7.1,1331500.0,5.6245,5.8459,5.6165,5.6165,1331500.0
2009-10-27 13:30:00,7.1,7.14,7.08,7.14,663500.0,5.6165,5.6482,5.6007,5.6482,663500.0
2009-10-27 14:00:00,7.14,7.17,7.11,7.17,874500.0,5.6482,5.6719,5.6245,5.6719,874500.0
2009-10-27 14:30:00,7.17,7.17,7.14,7.15,1502500.0,5.6719,5.6719,5.6482,5.6561,1502500.0
2009-10-27 15:00:00,7.15,7.16,7.1,7.12,1243500.0,5.6561,5.664,5.6165,5.6324,1243500.0
2009-10-27 15:30:00,7.12,7.15,7.11,7.14,2244500.0,5.6324,5.6561,5.6245,5.6482,2244500.0
2009-10-28 09:30:00,7.2,7.26,7.12,7.25,935000.0,5.6956,5.7431,5.6324,5.7352,935000.0
2009-10-28 10:00:00,7.25,7.29,7.23,7.24,668500.0,5.7352,5.7668,5.7194,5.7273,668500.0
2009-10-28 10:30:00,7.23,7.32,7.23,7.29,730000.0,5.7194,5.7906,5.7194,5.7668,730000.0
2009-10-28 11:00:00,7.29,7.29,7.23,7.26,454500.0,5.7668,5.7668,5.7194,5.7431,454500.0
2009-10-28 11:30:00,7.26,7.29,7.26,7.26,390000.0,5.7431,5.7668,5.7431,5.7431,390000.0
2009-10-28 12:00:00,7.26,7.3,7.23,7.25,527000.0,5.7431,5.7748,5.7194,5.7352,527000.0
2009-10-28 12:30:00,7.25,7.26,7.2,7.2,364500.0,5.7352,5.7431,5.6956,5.6956,364500.0
2009-10-28 13:00:00,7.2,7.3,7.19,7.28,636000.0,5.6956,5.7748,5.6877,5.7589,636000.0
2009-10-28 13:30:00,7.28,7.29,7.24,7.26,339500.0,5.7589,5.7668,5.7273,5.7431,339500.0
2009-10-28 14:00:00,7.27,7.27,7.23,7.24,464000.0,5.751,5.751,5.7194,5.7273,464000.0
2009-10-28 14:30:00,7.24,7.25,7.21,7.21,506000.0,5.7273,5.7352,5.7036,5.7036,506000.0
2009-10-28 15:00:00,7.21,7.23,7.19,7.21,798500.0,5.7036,5.7194,5.6877,5.7036,798500.0
2009-10-28 15:30:00,7.2,7.22,7.19,7.19,963000.0,5.6956,5.7115,5.6877,5.6877,963000.0
2009-10-29 09:30:00,7.25,7.41,7.25,7.41,663000.0,5.7352,5.8618,5.7352,5.8618,663000.0
2009-10-29 10:00:00,7.41,7.58,7.41,7.57,1388000.0,5.8618,5.9963,5.8618,5.9883,1388000.0
2009-10-29 10:30:00,7.57,7.68,7.55,7.68,1094000.0,5.9883,6.0754,5.9725,6.0754,1094000.0
2009-10-29 11:00:00,7.67,7.77,7.67,7.76,1202500.0,6.0674,6.1466,6.0674,6.1386,1202500.0
2009-10-29 11:30:00,7.76,7.78,7.67,7.68,892500.0,6.1386,6.1545,6.0674,6.0754,892500.0
2009-10-29 12:00:00,7.68,7.7,7.67,7.68,616500.0,6.0754,6.0912,6.0674,6.0754,616500.0
2009-10-29 12:30:00,7.68,7.69,7.65,7.68,566500.0,6.0754,6.0833,6.0516,6.0754,566500.0
2009-10-29 13:00:00,7.68,7.69,7.66,7.67,276500.0,6.0754,6.0833,6.0595,6.0674,276500.0
2009-10-29 13:30:00,7.67,7.73,7.67,7.69,947500.0,6.0674,6.1149,6.0674,6.0833,947500.0
2009-10-29 14:00:00,7.69,7.7,7.66,7.68,539500.0,6.0833,6.0912,6.0595,6.0754,539500.0
2009-10-29 14:30:00,7.67,7.7,7.67,7.69,367000.0,6.0674,6.0912,6.0674,6.0833,367000.0
2009-10-29 15:00:00,7.69,7.7,7.68,7.68,742500.0,6.0833,6.0912,6.0754,6.0754,742500.0
2009-10-29 15:30:00,7.68,7.71,7.67,7.7,1770000.0,6.0754,6.0991,6.0674,6.0912,1770000.0
2009-10-30 09:30:00,7.66,7.76,7.63,7.72,714000.0,6.0595,6.1386,6.0358,6.107,714000.0
2009-10-30 10:00:00,7.73,7.75,7.69,7.7,549500.0,6.1149,6.1307,6.0833,6.0912,549500.0
2009-10-30 10:30:00,7.7,7.77,7.69,7.77,370000.0,6.0912,6.1466,6.0833,6.1466,370000.0
2009-10-30 11:00:00,7.77,7.77,7.7,7.71,335000.0,6.1466,6.1466,6.0912,6.0991,335000.0
2009-10-30 11:30:00,7.71,7.74,7.69,7.7,476500.0,6.0991,6.1228,6.0833,6.0912,476500.0
2009-10-30 12:00:00,7.71,7.71,7.63,7.64,455000.0,6.0991,6.0991,6.0358,6.0437,455000.0
2009-10-30 12:30:00,7.64,7.7,7.64,7.69,581500.0,6.0437,6.0912,6.0437,6.0833,581500.0
2009-10-30 13:00:00,7.69,7.71,7.69,7.7,666000.0,6.0833,6.0991,6.0833,6.0912,666000.0
2009-10-30 13:30:00,7.69,7.72,7.69,7.7,825000.0,6.0833,6.107,6.0833,6.0912,825000.0
2009-10-30 14:00:00,7.69,7.73,7.69,7.71,478500.0,6.0833,6.1149,6.0833,6.0991,478500.0
2009-10-30 14:30:00,7.71,7.74,7.7,7.72,587500.0,6.0991,6.1228,6.0912,6.107,587500.0
2009-10-30 15:00:00,7.72,7.73,7.7,7.72,1228500.0,6.107,6.1149,6.0912,6.107,1228500.0
2009-10-30 15:30:00,7.72,7.75,7.7,7.72,1833500.0,6.107,6.1307,6.0912,6.107,1833500.0
2009-11-02 09:30:00,7.25,7.57,7.13,7.53,6884000.0,5.7352,5.9883,5.6403,5.9567,6884000.0
2009-11-02 10:00:00,7.53,7.59,7.46,7.51,2692500.0,5.9567,6.0042,5.9013,5.9409,2692500.0
2009-11-02 10:30:00,7.52,7.52,7.46,7.46,1643000.0,5.9488,5.9488,5.9013,5.9013,1643000.0
2009-11-02 11:00:00,7.46,7.48,7.41,7.48,1448500.0,5.9013,5.9171,5.8618,5.9171,1448500.0
2009-11-02 11:30:00,7.47,7.58,7.45,7.54,892000.0,5.9092,5.9963,5.8934,5.9646,892000.0
2009-11-02 12:00:00,7.53,7.53,7.41,7.41,1541000.0,5.9567,5.9567,5.8618,5.8618,1541000.0
2009-11-02 12:30:00,7.41,7.46,7.38,7.4,848000.0,5.8618,5.9013,5.838,5.8539,848000.0
2009-11-02 13:00:00,7.4,7.54,7.4,7.5,1011500.0,5.8539,5.9646,5.8539,5.933,1011500.0
2009-11-02 13:30:00,7.5,7.5,7.38,7.4,1146000.0,5.933,5.933,5.838,5.8539,1146000.0
2009-11-02 14:00:00,7.4,7.44,7.39,7.41,1285000.0,5.8539,5.8855,5.8459,5.8618,1285000.0
2009-11-02 14:30:00,7.41,7.42,7.39,7.41,1341500.0,5.8618,5.8697,5.8459,5.8618,1341500.0
2009-11-02 15:00:00,7.41,7.47,7.4,7.46,1174000.0,5.8618,5.9092,5.8539,5.9013,1174000.0
2009-11-02 15:30:00,7.46,7.54,7.45,7.54,1879000.0,5.9013,5.9646,5.8934,5.9646,1879000.0
2009-11-03 09:30:00,7.36,7.47,7.34,7.45,930000.0,5.8222,5.9092,5.8064,5.8934,930000.0
2009-11-03 10:00:00,7.45,7.49,7.42,7.42,846000.0,5.8934,5.9251,5.8697,5.8697,846000.0
2009-11-03 10:30:00,7.43,7.47,7.42,7.44,952000.0,5.8776,5.9092,5.8697,5.8855,952000.0
2009-11-03 11:00:00,7.44,7.47,7.43,7.45,977000.0,5.8855,5.9092,5.8776,5.8934,977000.0
2009-11-03 11:30:00,7.46,7.47,7.44,7.45,275500.0,5.9013,5.9092,5.8855,5.8934,275500.0
2009-11-03 12:00:00,7.45,7.46,7.43,7.45,503000.0,5.8934,5.9013,5.8776,5.8934,503000.0
2009-11-03 12:30:00,7.46,7.49,7.45,7.46,328500.0,5.9013,5.9251,5.8934,5.9013,328500.0
2009-11-03 13:00:00,7.46,7.48,7.44,7.47,533500.0,5.9013,5.9171,5.8855,5.9092,533500.0
2009-11-03 13:30:00,7.47,7.48,7.46,7.48,299500.0,5.9092,5.9171,5.9013,5.9171,299500.0
2009-11-03 14:00:00,7.48,7.55,7.47,7.54,568000.0,5.9171,5.9725,5.9092,5.9646,568000.0
2009-11-03 14:30:00,7.54,7.62,7.54,7.59,780500.0,5.9646,6.0279,5.9646,6.0042,780500.0
2009-11-03 15:00:00,7.59,7.65,7.59,7.62,617000.0,6.0042,6.0516,6.0042,6.0279,617000.0
2009-11-03 15:30:00,7.62,7.66,7.61,7.63,931500.0,6.0279,6.0595,6.02,6.0358,931500.0
2009-11-04 09:30:00,7.71,7.72,7.51,7.7,933500.0,6.0991,6.107,5.9409,6.0912,933500.0
2009-11-04 10:00:00,7.69,7.76,7.67,7.72,844000.0,6.0833,6.1386,6.0674,6.107,844000.0
2009-11-04 10:30:00,7.73,7.76,7.73,7.76,280000.0,6.1149,6.1386,6.1149,6.1386,280000.0
2009-11-04 11:00:00,7.76,7.85,7.75,7.82,617000.0,6.1386,6.2098,6.1307,6.1861,617000.0
2009-11-04 11:30:00,7.82,7.86,7.81,7.83,416500.0,6.1861,6.2177,6.1782,6.194,416500.0
2009-11-04 12:00:00,7.83,7.85,7.82,7.82,735500.0,6.194,6.2098,6.1861,6.1861,735500.0
2009-11-04 12:30:00,7.82,7.82,7.81,7.82,364500.0,6.1861,6.1861,6.1782,6.1861,364500.0
2009-11-04 13:00:00,7.82,7.84,7.82,7.83,288000.0,6.1861,6.2019,6.1861,6.194,288000.0
2009-11-04 13:30:00,7.83,7.84,7.82,7.83,426500.0,6.194,6.2019,6.1861,6.194,426500.0
2009-11-04 14:00:00,7.84,7.88,7.83,7.86,610000.0,6.2019,6.2336,6.194,6.2177,610000.0
2009-11-04 14:30:00,7.85,7.95,7.83,7.94,1024500.0,6.2098,6.2889,6.194,6.281,1024500.0
2009-11-04 15:00:00,7.94,7.94,7.91,7.93,954500.0,6.281,6.281,6.2573,6.2731,954500.0
2009-11-04 15:30:00,7.92,7.93,7.88,7.92,1572000.0,6.2652,6.2731,6.2336,6.2652,1572000.0
2009-11-05 09:30:00,7.84,7.92,7.84,7.87,608000.0,6.2019,6.2652,6.2019,6.2257,608000.0
2009-11-05 10:00:00,7.87,7.92,7.87,7.91,763500.0,6.2257,6.2652,6.2257,6.2573,763500.0
2009-11-05 10:30:00,7.91,7.94,7.9,7.91,431500.0,6.2573,6.281,6.2494,6.2573,431500.0
2009-11-05 11:00:00,7.91,7.98,7.87,7.94,971000.0,6.2573,6.3127,6.2257,6.281,971000.0
2009-11-05 11:30:00,7.94,7.96,7.92,7.93,284000.0,6.281,6.2969,6.2652,6.2731,284000.0
2009-11-05 12:00:00,7.92,7.94,7.9,7.9,297000.0,6.2652,6.281,6.2494,6.2494,297000.0
2009-11-05 12:30:00,7.9,7.9,7.88,7.89,485500.0,6.2494,6.2494,6.2336,6.2415,485500.0
2009-11-05 13:00:00,7.89,7.89,7.86,7.87,456000.0,6.2415,6.2415,6.2177,6.2257,456000.0
2009-11-05 13:30:00,7.87,7.91,7.87,7.91,393500.0,6.2257,6.2573,6.2257,6.2573,393500.0
2009-11-05 14:00:00,7.9,7.92,7.87,7.88,421500.0,6.2494,6.2652,6.2257,6.2336,421500.0
2009-11-05 14:30:00,7.87,7.91,7.87,7.9,651500.0,6.2257,6.2573,6.2257,6.2494,651500.0
2009-11-05 15:00:00,7.9,7.91,7.88,7.88,528500.0,6.2494,6.2573,6.2336,6.2336,528500.0
2009-11-05 15:30:00,7.88,7.93,7.87,7.93,1109000.0,6.2336,6.2731,6.2257,6.2731,1109000.0
2009-11-06 09:30:00,7.87,7.98,7.85,7.93,415500.0,6.2257,6.3127,6.2098,6.2731,415500.0
2009-11-06 10:00:00,7.93,8.03,7.93,8.0,843500.0,6.2731,6.3522,6.2731,6.3285,843500.0
2009-11-06 10:30:00,8.0,8.0,7.88,7.94,545500.0,6.3285,6.3285,6.2336,6.281,545500.0
2009-11-06 11:00:00,7.94,8.02,7.93,8.0,401000.0,6.281,6.3443,6.2731,6.3285,401000.0
2009-11-06 11:30:00,8.0,8.0,7.98,7.99,315500.0,6.3285,6.3285,6.3127,6.3206,315500.0
2009-11-06 12:00:00,7.99,8.08,7.99,8.07,436000.0,6.3206,6.3918,6.3206,6.3839,436000.0
2009-11-06 12:30:00,8.06,8.1,8.03,8.08,293500.0,6.376,6.4076,6.3522,6.3918,293500.0
2009-11-06 13:00:00,8.08,8.15,8.07,8.13,501500.0,6.3918,6.4472,6.3839,6.4313,501500.0
2009-11-06 13:30:00,8.12,8.15,8.12,8.14,237000.0,6.4234,6.4472,6.4234,6.4392,237000.0
2009-11-06 14:00:00,8.13,8.15,8.12,8.12,403000.0,6.4313,6.4472,6.4234,6.4234,403000.0
2009-11-06 14:30:00,8.12,8.15,8.12,8.13,364000.0,6.4234,6.4472,6.4234,6.4313,364000.0
2009-11-06 15:00:00,8.13,8.16,8.12,8.16,442500.0,6.4313,6.4551,6.4234,6.4551,442500.0
2009-11-06 15:30:00,8.16,8.18,8.09,8.15,1338500.0,6.4551,6.4709,6.3997,6.4472,1338500.0
2009-11-09 09:30:00,8.22,8.42,8.2,8.4,625000.0,6.5025,6.6607,6.4867,6.6449,625000.0
2009-11-09 10:00:00,8.4,8.44,8.39,8.44,715500.0,6.6449,6.6766,6.637,6.6766,715500.0
2009-11-09 10:30:00,8.44,8.49,8.42,8.43,503500.0,6.6766,6.7161,6.6607,6.6687,503500.0
2009-11-09 11:00:00,8.43,8.46,8.41,8.42,324000.0,6.6687,6.6924,6.6528,6.6607,324000.0
2009-11-09 11:30:00,8.42,8.45,8.41,8.42,215000.0,6.6607,6.6845,6.6528,6.6607,215000.0
2009-11-09 12:00:00,8.42,8.43,8.41,8.42,234500.0,6.6607,6.6687,6.6528,6.6607,234500.0
2009-11-09 12:30:00,8.42,8.43,8.4,8.41,252000.0,6.6607,6.6687,6.6449,6.6528,252000.0
2009-11-09 13:00:00,8.41,8.43,8.4,8.4,335500.0,6.6528,6.6687,6.6449,6.6449,335500.0
2009-11-09 13:30:00,8.4,8.4,8.34,8.38,260000.0,6.6449,6.6449,6.5975,6.6291,260000.0
2009-11-09 14:00:00,8.37,8.39,8.36,8.39,164000.0,6.6212,6.637,6.6133,6.637,164000.0
2009-11-09 14:30:00,8.39,8.4,8.39,8.4,372000.0,6.637,6.6449,6.637,6.6449,372000.0
2009-11-09 15:00:00,8.4,8.43,8.39,8.42,584500.0,6.6449,6.6687,6.637,6.6607,584500.0
2009-11-09 15:30:00,8.42,8.42,8.39,8.4,884500.0,6.6607,6.6607,6.637,6.6449,884500.0
2009-11-10 09:30:00,8.35,8.39,8.34,8.35,295500.0,6.6054,6.637,6.5975,6.6054,295500.0
2009-11-10 10:00:00,8.35,8.4,8.35,8.4,141500.0,6.6054,6.6449,6.6054,6.6449,141500.0
2009-11-10 10:30:00,8.4,8.4,8.32,8.35,228500.0,6.6449,6.6449,6.5816,6.6054,228500.0
2009-11-10 11:00:00,8.35,8.37,8.33,8.37,93000.0,6.6054,6.6212,6.5895,6.6212,93000.0
2009-11-10 11:30:00,8.37,8.38,8.34,8.34,145500.0,6.6212,6.6291,6.5975,6.5975,145500.0
2009-11-10 12:00:00,8.34,8.35,8.29,8.29,231500.0,6.5975,6.6054,6.5579,6.5579,231500.0
2009-11-10 12:30:00,8.3,8.32,8.29,8.32,49500.0,6.5658,6.5816,6.5579,6.5816,49500.0
2009-11-10 13:00:00,8.32,8.33,8.3,8.31,133000.0,6.5816,6.5895,6.5658,6.5737,133000.0
2009-11-10 13:30:00,8.31,8.33,8.29,8.32,116000.0,6.5737,6.5895,6.5579,6.5816,116000.0
2009-11-10 14:00:00,8.32,8.33,8.31,8.31,82500.0,6.5816,6.5895,6.5737,6.5737,82500.0
2009-11-10 14:30:00,8.32,8.34,8.32,8.33,180500.0,6.5816,6.5975,6.5816,6.5895,180500.0
2009-11-10 15:00:00,8.33,8.35,8.33,8.34,238000.0,6.5895,6.6054,6.5895,6.5975,238000.0
2009-11-10 15:30:00,8.34,8.36,8.33,8.36,605000.0,6.5975,6.6133,6.5895,6.6133,605000.0
2009-11-11 09:30:00,8.43,8.47,8.38,8.46,186000.0,6.6687,6.7003,6.6291,6.6924,186000.0
2009-11-11 10:00:00,8.47,8.48,8.45,8.45,268000.0,6.7003,6.7082,6.6845,6.6845,268000.0
2009-11-11 10:30:00,8.45,8.48,8.43,8.46,346500.0,6.6845,6.7082,6.6687,6.6924,346500.0
2009-11-11 11:00:00,8.45,8.46,8.4,8.44,332500.0,6.6845,6.6924,6.6449,6.6766,332500.0
2009-11-11 11:30:00,8.44,8.46,8.43,8.45,308500.0,6.6766,6.6924,6.6687,6.6845,308500.0
2009-11-11 12:00:00,8.45,8.47,8.44,8.45,169000.0,6.6845,6.7003,6.6766,6.6845,169000.0
2009-11-11 12:30:00,8.46,8.47,8.43,8.44,253500.0,6.6924,6.7003,6.6687,6.6766,253500.0
2009-11-11 13:00:00,8.44,8.46,8.43,8.43,275000.0,6.6766,6.6924,6.6687,6.6687,275000.0
2009-11-11 13:30:00,8.43,8.44,8.41,8.44,241500.0,6.6687,6.6766,6.6528,6.6766,241500.0
2009-11-11 14:00:00,8.43,8.44,8.42,8.43,177000.0,6.6687,6.6766,6.6607,6.6687,177000.0
2009-11-11 14:30:00,8.43,8.45,8.43,8.44,210000.0,6.6687,6.6845,6.6687,6.6766,210000.0
2009-11-11 15:00:00,8.44,8.47,8.43,8.46,441000.0,6.6766,6.7003,6.6687,6.6924,441000.0
2009-11-11 15:30:00,8.46,8.48,8.45,8.48,478500.0,6.6924,6.7082,6.6845,6.7082,478500.0
2009-11-12 09:30:00,8.45,8.47,8.34,8.44,479500.0,6.6845,6.7003,6.5975,6.6766,479500.0
2009-11-12 10:00:00,8.45,8.46,8.39,8.44,389500.0,6.6845,6.6924,6.637,6.6766,389500.0
2009-11-12 10:30:00,8.44,8.45,8.4,8.41,272000.0,6.6766,6.6845,6.6449,6.6528,272000.0
2009-11-12 11:00:00,8.41,8.42,8.36,8.39,440500.0,6.6528,6.6607,6.6133,6.637,440500.0
2009-11-12 11:30:00,8.39,8.4,8.35,8.35,402500.0,6.637,6.6449,6.6054,6.6054,402500.0
2009-11-12 12:00:00,8.36,8.39,8.35,8.36,258000.0,6.6133,6.637,6.6054,6.6133,258000.0
2009-11-12 12:30:00,8.36,8.38,8.33,8.35,363500.0,6.6133,6.6291,6.5895,6.6054,363500.0
2009-11-12 13:00:00,8.34,8.36,8.32,8.34,278000.0,6.5975,6.6133,6.5816,6.5975,278000.0
2009-11-12 13:30:00,8.34,8.36,8.33,8.35,331000.0,6.5975,6.6133,6.5895,6.6054,331000.0
2009-11-12 14:00:00,8.35,8.37,8.33,8.34,175000.0,6.6054,6.6212,6.5895,6.5975,175000.0
2009-11-12 14:30:00,8.34,8.35,8.31,8.32,161500.0,6.5975,6.6054,6.5737,6.5816,161500.0
2009-11-12 15:00:00,8.32,8.34,8.32,8.32,269500.0,6.5816,6.5975,6.5816,6.5816,269500.0
2009-11-12 15:30:00,8.32,8.33,8.31,8.32,617500.0,6.5816,6.5895,6.5737,6.5816,617500.0
2009-11-13 09:30:00,8.31,8.31,8.13,8.17,903500.0,6.5737,6.5737,6.4313,6.463,903500.0
2009-11-13 10:00:00,8.15,8.17,8.13,8.14,598500.0,6.4472,6.463,6.4313,6.4392,598500.0
2009-11-13 10:30:00,8.14,8.15,8.03,8.04,865000.0,6.4392,6.4472,6.3522,6.3601,865000.0
2009-11-13 11:00:00,8.04,8.05,7.96,7.97,696000.0,6.3601,6.3681,6.2969,6.3048,696000.0
2009-11-13 11:30:00,7.97,7.99,7.95,7.95,542500.0,6.3048,6.3206,6.2889,6.2889,542500.0
2009-11-13 12:00:00,7.95,8.0,7.94,7.94,437500.0,6.2889,6.3285,6.281,6.281,437500.0
2009-11-13 12:30:00,7.94,7.96,7.87,7.9,557500.0,6.281,6.2969,6.2257,6.2494,557500.0
2009-11-13 13:00:00,7.9,7.93,7.89,7.92,606000.0,6.2494,6.2731,6.2415,6.2652,606000.0
2009-11-13 13:30:00,7.92,7.97,7.92,7.96,424500.0,6.2652,6.3048,6.2652,6.2969,424500.0
2009-11-13 14:00:00,7.96,7.99,7.95,7.96,395500.0,6.2969,6.3206,6.2889,6.2969,395500.0
2009-11-13 14:30:00,7.96,7.98,7.93,7.93,575000.0,6.2969,6.3127,6.2731,6.2731,575000.0
2009-11-13 15:00:00,7.93,7.97,7.93,7.95,619500.0,6.2731,6.3048,6.2731,6.2889,619500.0
2009-11-13 15:30:00,7.95,8.0,7.95,8.0,1871500.0,6.2889,6.3285,6.2889,6.3285,1871500.0
2009-11-16 09:30:00,8.08,8.2,8.06,8.15,916000.0,6.3918,6.4867,6.376,6.4472,916000.0
2009-11-16 10:00:00,8.15,8.23,8.14,8.21,706500.0,6.4472,6.5104,6.4392,6.4946,706500.0
2009-11-16 10:30:00,8.21,8.24,8.17,8.23,549500.0,6.4946,6.5184,6.463,6.5104,549500.0
2009-11-16 11:00:00,8.23,8.27,8.21,8.27,325000.0,6.5104,6.5421,6.4946,6.5421,325000.0
2009-11-16 11:30:00,8.26,8.32,8.26,8.32,395000.0,6.5342,6.5816,6.5342,6.5816,395000.0
2009-11-16 12:00:00,8.32,8.32,8.27,8.29,258500.0,6.5816,6.5816,6.5421,6.5579,258500.0
2009-11-16 12:30:00,8.3,8.34,8.3,8.3,315500.0,6.5658,6.5975,6.5658,6.5658,315500.0
2009-11-16 13:00:00,8.31,8.32,8.27,8.27,365000.0,6.5737,6.5816,6.5421,6.5421,365000.0
2009-11-16 13:30:00,8.27,8.3,8.27,8.29,259500.0,6.5421,6.5658,6.5421,6.5579,259500.0
2009-11-16 14:00:00,8.29,8.31,8.27,8.3,223500.0,6.5579,6.5737,6.5421,6.5658,223500.0
2009-11-16 14:30:00,8.3,8.32,8.28,8.29,344000.0,6.5658,6.5816,6.55,6.5579,344000.0
2009-11-16 15:00:00,8.3,8.3,8.24,8.25,357500.0,6.5658,6.5658,6.5184,6.5263,357500.0
2009-11-16 15:30:00,8.26,8.29,8.26,8.29,711000.0,6.5342,6.5579,6.5342,6.5579,711000.0
2009-11-17 09:30:00,8.32,8.38,8.28,8.31,588000.0,6.5816,6.6291,6.55,6.5737,588000.0
2009-11-17 10:00:00,8.32,8.32,8.25,8.29,469000.0,6.5816,6.5816,6.5263,6.5579,469000.0
2009-11-17 10:30:00,8.29,8.34,8.28,8.32,457000.0,6.5579,6.5975,6.55,6.5816,457000.0
2009-11-17 11:00:00,8.32,8.34,8.31,8.33,383500.0,6.5816,6.5975,6.5737,6.5895,383500.0
2009-11-17 11:30:00,8.33,8.35,8.32,8.35,389000.0,6.5895,6.6054,6.5816,6.6054,389000.0
2009-11-17 12:00:00,8.35,8.36,8.34,8.34,371500.0,6.6054,6.6133,6.5975,6.5975,371500.0
2009-11-17 12:30:00,8.34,8.36,8.34,8.35,270000.0,6.5975,6.6133,6.5975,6.6054,270000.0
2009-11-17 13:00:00,8.34,8.35,8.33,8.34,364500.0,6.5975,6.6054,6.5895,6.5975,364500.0
2009-11-17 13:30:00,8.34,8.36,8.34,8.36,355500.0,6.5975,6.6133,6.5975,6.6133,355500.0
2009-11-17 14:00:00,8.36,8.36,8.34,8.35,262000.0,6.6133,6.6133,6.5975,6.6054,262000.0
2009-11-17 14:30:00,8.35,8.4,8.34,8.4,498000.0,6.6054,6.6449,6.5975,6.6449,498000.0
2009-11-17 15:00:00,8.4,8.44,8.39,8.43,531500.0,6.6449,6.6766,6.637,6.6687,531500.0
2009-11-17 15:30:00,8.43,8.47,8.34,8.39,1894000.0,6.6687,6.7003,6.5975,6.637,1894000.0
2009-11-18 09:30:00,8.38,8.39,8.18,8.18,968500.0,6.6291,6.637,6.4709,6.4709,968500.0
2009-11-18 10:00:00,8.18,8.19,8.1,8.18,542500.0,6.4709,6.4788,6.4076,6.4709,542500.0
2009-11-18 10:30:00,8.18,8.2,8.16,8.19,380000.0,6.4709,6.4867,6.4551,6.4788,380000.0
2009-11-18 11:00:00,8.19,8.2,8.16,8.19,408500.0,6.4788,6.4867,6.4551,6.4788,408500.0
2009-11-18 11:30:00,8.19,8.2,8.18,8.2,248500.0,6.4788,6.4867,6.4709,6.4867,248500.0
2009-11-18 12:00:00,8.2,8.2,8.15,8.17,503000.0,6.4867,6.4867,6.4472,6.463,503000.0
2009-11-18 12:30:00,8.17,8.18,8.07,8.1,576000.0,6.463,6.4709,6.3839,6.4076,576000.0
2009-11-18 13:00:00,8.1,8.11,8.05,8.09,443500.0,6.4076,6.4155,6.3681,6.3997,443500.0
2009-11-18 13:30:00,8.09,8.11,8.09,8.1,218500.0,6.3997,6.4155,6.3997,6.4076,218500.0
2009-11-18 14:00:00,8.1,8.13,8.07,8.12,494500.0,6.4076,6.4313,6.3839,6.4234,494500.0
2009-11-18 14:30:00,8.12,8.16,8.11,8.15,481500.0,6.4234,6.4551,6.4155,6.4472,481500.0
2009-11-18 15:00:00,8.15,8.18,8.14,8.18,1086000.0,6.4472,6.4709,6.4392,6.4709,1086000.0
2009-11-18 15:30:00,8.18,8.2,8.14,8.14,1644500.0,6.4709,6.4867,6.4392,6.4392,1644500.0
2009-11-19 09:30:00,7.41,7.59,7.21,7.46,8315000.0,5.8618,6.0042,5.7036,5.9013,8315000.0
2009-11-19 10:00:00,7.46,7.55,7.37,7.52,1418000.0,5.9013,5.9725,5.8301,5.9488,1418000.0
2009-11-19 10:30:00,7.52,7.53,7.36,7.37,1535500.0,5.9488,5.9567,5.8222,5.8301,1535500.0
2009-11-19 11:00:00,7.37,7.41,7.34,7.36,1587500.0,5.8301,5.8618,5.8064,5.8222,1587500.0
2009-11-19 11:30:00,7.36,7.4,7.27,7.34,1963500.0,5.8222,5.8539,5.751,5.8064,1963500.0
2009-11-19 12:00:00,7.33,7.36,7.3,7.35,1094000.0,5.7985,5.8222,5.7748,5.8143,1094000.0
2009-11-19 12:30:00,7.35,7.39,7.35,7.38,934000.0,5.8143,5.8459,5.8143,5.838,934000.0
2009-11-19 13:00:00,7.38,7.42,7.37,7.41,1127000.0,5.838,5.8697,5.8301,5.8618,1127000.0
2009-11-19 13:30:00,7.41,7.52,7.41,7.48,811500.0,5.8618,5.9488,5.8618,5.9171,811500.0
2009-11-19 14:00:00,7.48,7.52,7.43,7.44,783500.0,5.9171,5.9488,5.8776,5.8855,783500.0
2009-11-19 14:30:00,7.44,7.47,7.44,7.44,586000.0,5.8855,5.9092,5.8855,5.8855,586000.0
2009-11-19 15:00:00,7.44,7.5,7.43,7.48,1141500.0,5.8855,5.933,5.8776,5.9171,1141500.0
2009-11-19 15:30:00,7.47,7.48,7.44,7.44,2132500.0,5.9092,5.9171,5.8855,5.8855,2132500.0
2009-11-20 09:30:00,7.43,7.54,7.38,7.45,1242500.0,5.8776,5.9646,5.838,5.8934,1242500.0
2009-11-20 10:00:00,7.45,7.56,7.43,7.55,1027000.0,5.8934,5.9804,5.8776,5.9725,1027000.0
2009-11-20 10:30:00,7.55,7.59,7.48,7.49,742000.0,5.9725,6.0042,5.9171,5.9251,742000.0
2009-11-20 11:00:00,7.49,7.52,7.48,7.5,401000.0,5.9251,5.9488,5.9171,5.933,401000.0
2009-11-20 11:30:00,7.5,7.52,7.48,7.51,392000.0,5.933,5.9488,5.9171,5.9409,392000.0
2009-11-20 12:00:00,7.5,7.52,7.5,7.51,316500.0,5.933,5.9488,5.933,5.9409,316500.0
2009-11-20 12:30:00,7.51,7.54,7.5,7.53,607000.0,5.9409,5.9646,5.933,5.9567,607000.0
2009-11-20 13:00:00,7.53,7.56,7.52,7.56,441000.0,5.9567,5.9804,5.9488,5.9804,441000.0
2009-11-20 13:30:00,7.56,7.6,7.56,7.59,408000.0,5.9804,6.0121,5.9804,6.0042,408000.0
2009-11-20 14:00:00,7.59,7.59,7.54,7.56,362500.0,6.0042,6.0042,5.9646,5.9804,362500.0
2009-11-20 14:30:00,7.56,7.57,7.55,7.57,351500.0,5.9804,5.9883,5.9725,5.9883,351500.0
2009-11-20 15:00:00,7.57,7.61,7.56,7.61,912500.0,5.9883,6.02,5.9804,6.02,912500.0
2009-11-20 15:30:00,7.61,7.66,7.6,7.65,1671500.0,6.02,6.0595,6.0121,6.0516,1671500.0
2009-11-23 09:30:00,7.73,7.8,7.7,7.73,964500.0,6.1149,6.1703,6.0912,6.1149,964500.0
2009-11-23 10:00:00,7.73,7.75,7.67,7.67,697000.0,6.1149,6.1307,6.0674,6.0674,697000.0
2009-11-23 10:30:00,7.67,7.69,7.63,7.64,673500.0,6.0674,6.0833,6.0358,6.0437,673500.0
2009-11-23 11:00:00,7.63,7.65,7.59,7.6,591500.0,6.0358,6.0516,6.0042,6.0121,591500.0
2009-11-23 11:30:00,7.6,7.61,7.55,7.57,466000.0,6.0121,6.02,5.9725,5.9883,466000.0
2009-11-23 12:00:00,7.56,7.6,7.53,7.54,648500.0,5.9804,6.0121,5.9567,5.9646,648500.0
2009-11-23 12:30:00,7.54,7.57,7.5,7.57,530500.0,5.9646,5.9883,5.933,5.9883,530500.0
2009-11-23 13:00:00,7.57,7.58,7.53,7.54,313500.0,5.9883,5.9963,5.9567,5.9646,313500.0
2009-11-23 13:30:00,7.54,7.56,7.53,7.56,350500.0,5.9646,5.9804,5.9567,5.9804,350500.0
2009-11-23 14:00:00,7.55,7.57,7.53,7.55,525000.0,5.9725,5.9883,5.9567,5.9725,525000.0
2009-11-23 14:30:00,7.55,7.56,7.53,7.55,339500.0,5.9725,5.9804,5.9567,5.9725,339500.0
2009-11-23 15:00:00,7.55,7.57,7.55,7.55,446500.0,5.9725,5.9883,5.9725,5.9725,446500.0
2009-11-23 15:30:00,7.55,7.57,7.54,7.57,1106500.0,5.9725,5.9883,5.9646,5.9883,1106500.0
2009-11-24 09:30:00,7.52,7.54,7.43,7.5,731000.0,5.9488,5.9646,5.8776,5.933,731000.0
2009-11-24 10:00:00,7.5,7.54,7.47,7.48,477500.0,5.933,5.9646,5.9092,5.9171,477500.0
2009-11-24 10:30:00,7.47,7.51,7.45,7.45,410000.0,5.9092,5.9409,5.8934,5.8934,410000.0
2009-11-24 11:00:00,7.45,7.51,7.45,7.51,550000.0,5.8934,5.9409,5.8934,5.9409,550000.0
2009-11-24 11:30:00,7.51,7.51,7.47,7.49,268000.0,5.9409,5.9409,5.9092,5.9251,268000.0
2009-11-24 12:00:00,7.49,7.51,7.45,7.46,662000.0,5.9251,5.9409,5.8934,5.9013,662000.0
2009-11-24 12:30:00,7.47,7.48,7.44,7.46,302000.0,5.9092,5.9171,5.8855,5.9013,302000.0
2009-11-24 13:00:00,7.46,7.47,7.43,7.43,285500.0,5.9013,5.9092,5.8776,5.8776,285500.0
2009-11-24 13:30:00,7.43,7.45,7.43,7.43,409500.0,5.8776,5.8934,5.8776,5.8776,409500.0
2009-11-24 14:00:00,7.43,7.44,7.41,7.43,389000.0,5.8776,5.8855,5.8618,5.8776,389000.0
2009-11-24 14:30:00,7.43,7.47,7.42,7.47,237500.0,5.8776,5.9092,5.8697,5.9092,237500.0
2009-11-24 15:00:00,7.47,7.48,7.47,7.48,347000.0,5.9092,5.9171,5.9092,5.9171,347000.0
2009-11-24 15:30:00,7.48,7.5,7.46,7.5,693500.0,5.9171,5.933,5.9013,5.933,693500.0
2009-11-25 09:30:00,7.51,7.54,7.45,7.5,366500.0,5.9409,5.9646,5.8934,5.933,366500.0
2009-11-25 10:00:00,7.51,7.54,7.46,7.48,175000.0,5.9409,5.9646,5.9013,5.9171,175000.0
2009-11-25 10:30:00,7.48,7.5,7.47,7.48,79500.0,5.9171,5.933,5.9092,5.9171,79500.0
2009-11-25 11:00:00,7.48,7.5,7.48,7.48,74000.0,5.9171,5.933,5.9171,5.9171,74000.0
2009-11-25 11:30:00,7.48,7.5,7.48,7.49,273500.0,5.9171,5.933,5.9171,5.9251,273500.0
2009-11-25 12:00:00,7.49,7.53,7.49,7.53,263000.0,5.9251,5.9567,5.9251,5.9567,263000.0
2009-11-25 12:30:00,7.53,7.55,7.52,7.52,154500.0,5.9567,5.9725,5.9488,5.9488,154500.0
2009-11-25 13:00:00,7.53,7.53,7.49,7.51,183000.0,5.9567,5.9567,5.9251,5.9409,183000.0
2009-11-25 13:30:00,7.52,7.53,7.51,7.52,128500.0,5.9488,5.9567,5.9409,5.9488,128500.0
2009-11-25 14:00:00,7.52,7.55,7.52,7.53,125500.0,5.9488,5.9725,5.9488,5.9567,125500.0
2009-11-25 14:30:00,7.53,7.57,7.53,7.55,102000.0,5.9567,5.9883,5.9567,5.9725,102000.0
2009-11-25 15:00:00,7.56,7.56,7.54,7.56,70500.0,5.9804,5.9804,5.9646,5.9804,70500.0
2009-11-25 15:30:00,7.56,7.58,7.54,7.56,474000.0,5.9804,5.9963,5.9646,5.9804,474000.0
2009-11-27 09:30:00,7.36,7.44,7.27,7.43,522000.0,5.8222,5.8855,5.751,5.8776,522000.0
2009-11-27 10:00:00,7.43,7.47,7.41,7.41,224500.0,5.8776,5.9092,5.8618,5.8618,224500.0
2009-11-27 10:30:00,7.41,7.45,7.39,7.42,229500.0,5.8618,5.8934,5.8459,5.8697,229500.0
2009-11-27 11:00:00,7.43,7.53,7.42,7.49,469000.0,5.8776,5.9567,5.8697,5.9251,469000.0
2009-11-27 11:30:00,7.49,7.5,7.43,7.44,235500.0,5.9251,5.933,5.8776,5.8855,235500.0
2009-11-27 12:00:00,7.44,7.46,7.4,7.43,264000.0,5.8855,5.9013,5.8539,5.8776,264000.0
2009-11-27 12:30:00,7.44,7.5,7.44,7.47,301500.0,5.8855,5.933,5.8855,5.9092,301500.0
2009-11-27 13:00:00,7.47,7.47,7.46,7.46,86000.0,5.9092,5.9092,5.9013,5.9013,86000.0
2009-11-27 13:30:00,7.46,7.46,7.46,7.46,0.0,5.9013,5.9013,5.9013,5.9013,0.0
2009-11-27 14:00:00,7.46,7.46,7.46,7.46,0.0,5.9013,5.9013,5.9013,5.9013,0.0
2009-11-27 14:30:00,7.46,7.46,7.46,7.46,0.0,5.9013,5.9013,5.9013,5.9013,0.0
2009-11-27 15:00:00,7.46,7.46,7.46,7.46,0.0,5.9013,5.9013,5.9013,5.9013,0.0
2009-11-27 15:30:00,7.46,7.46,7.46,7.46,0.0,5.9013,5.9013,5.9013,5.9013,0.0
2009-11-30 09:30:00,7.49,7.75,7.49,7.74,1259000.0,5.9251,6.1307,5.9251,6.1228,1259000.0
2009-11-30 10:00:00,7.74,7.76,7.65,7.7,518500.0,6.1228,6.1386,6.0516,6.0912,518500.0
2009-11-30 10:30:00,7.7,7.71,7.65,7.67,279000.0,6.0912,6.0991,6.0516,6.0674,279000.0
2009-11-30 11:00:00,7.67,7.69,7.63,7.66,332000.0,6.0674,6.0833,6.0358,6.0595,332000.0
2009-11-30 11:30:00,7.66,7.71,7.64,7.68,283500.0,6.0595,6.0991,6.0437,6.0754,283500.0
2009-11-30 12:00:00,7.68,7.7,7.61,7.62,246500.0,6.0754,6.0912,6.02,6.0279,246500.0
2009-11-30 12:30:00,7.63,7.64,7.6,7.61,200500.0,6.0358,6.0437,6.0121,6.02,200500.0
2009-11-30 13:00:00,7.61,7.62,7.59,7.61,171500.0,6.02,6.0279,6.0042,6.02,171500.0
2009-11-30 13:30:00,7.61,7.61,7.58,7.59,163500.0,6.02,6.02,5.9963,6.0042,163500.0
2009-11-30 14:00:00,7.59,7.6,7.57,7.57,175500.0,6.0042,6.0121,5.9883,5.9883,175500.0
2009-11-30 14:30:00,7.57,7.61,7.57,7.61,219500.0,5.9883,6.02,5.9883,6.02,219500.0
2009-11-30 15:00:00,7.61,7.64,7.6,7.64,359500.0,6.02,6.0437,6.0121,6.0437,359500.0
2009-11-30 15:30:00,7.64,7.68,7.63,7.65,1004500.0,6.0437,6.0754,6.0358,6.0516,1004500.0
2009-12-01 09:30:00,7.7,7.8,7.67,7.78,578500.0,6.0912,6.1703,6.0674,6.1545,578500.0
2009-12-01 10:00:00,7.77,7.85,7.75,7.8,642500.0,6.1466,6.2098,6.1307,6.1703,642500.0
2009-12-01 10:30:00,7.8,7.82,7.79,7.81,438000.0,6.1703,6.1861,6.1624,6.1782,438000.0
2009-12-01 11:00:00,7.81,7.84,7.79,7.83,356500.0,6.1782,6.2019,6.1624,6.194,356500.0
2009-12-01 11:30:00,7.83,7.86,7.83,7.85,285000.0,6.194,6.2177,6.194,6.2098,285000.0
2009-12-01 12:00:00,7.84,7.87,7.82,7.82,143000.0,6.2019,6.2257,6.1861,6.1861,143000.0
2009-12-01 12:30:00,7.83,7.84,7.78,7.79,440000.0,6.194,6.2019,6.1545,6.1624,440000.0
2009-12-01 13:00:00,7.8,7.87,7.79,7.86,98000.0,6.1703,6.2257,6.1624,6.2177,98000.0
2009-12-01 13:30:00,7.86,7.86,7.84,7.85,232000.0,6.2177,6.2177,6.2019,6.2098,232000.0
2009-12-01 14:00:00,7.85,7.88,7.84,7.87,228500.0,6.2098,6.2336,6.2019,6.2257,228500.0
2009-12-01 14:30:00,7.87,7.9,7.87,7.89,362500.0,6.2257,6.2494,6.2257,6.2415,362500.0
2009-12-01 15:00:00,7.9,7.97,7.89,7.94,981500.0,6.2494,6.3048,6.2415,6.281,981500.0
2009-12-01 15:30:00,7.94,7.97,7.93,7.95,1366000.0,6.281,6.3048,6.2731,6.2889,1366000.0
2009-12-02 09:30:00,7.96,8.01,7.9,8.0,668500.0,6.2969,6.3364,6.2494,6.3285,668500.0
2009-12-02 10:00:00,8.0,8.11,7.99,8.04,769500.0,6.3285,6.4155,6.3206,6.3601,769500.0
2009-12-02 10:30:00,8.04,8.08,8.03,8.06,316500.0,6.3601,6.3918,6.3522,6.376,316500.0
2009-12-02 11:00:00,8.06,8.07,8.04,8.07,397000.0,6.376,6.3839,6.3601,6.3839,397000.0
2009-12-02 11:30:00,8.07,8.11,8.07,8.08,468500.0,6.3839,6.4155,6.3839,6.3918,468500.0
2009-12-02 12:00:00,8.08,8.1,8.03,8.05,1023500.0,6.3918,6.4076,6.3522,6.3681,1023500.0
2009-12-02 12:30:00,8.05,8.07,8.01,8.02,219500.0,6.3681,6.3839,6.3364,6.3443,219500.0
2009-12-02 13:00:00,8.01,8.02,7.99,8.0,153500.0,6.3364,6.3443,6.3206,6.3285,153500.0
2009-12-02 13:30:00,8.0,8.0,7.98,7.98,124500.0,6.3285,6.3285,6.3127,6.3127,124500.0
2009-12-02 14:00:00,7.98,7.99,7.95,7.96,169000.0,6.3127,6.3206,6.2889,6.2969,169000.0
2009-12-02 14:30:00,7.96,7.99,7.93,7.96,379500.0,6.2969,6.3206,6.2731,6.2969,379500.0
2009-12-02 15:00:00,7.95,7.96,7.94,7.96,283000.0,6.2889,6.2969,6.281,6.2969,283000.0
2009-12-02 15:30:00,7.96,7.96,7.92,7.95,821500.0,6.2969,6.2969,6.2652,6.2889,821500.0
2009-12-03 09:30:00,7.96,7.99,7.91,7.97,544500.0,6.2969,6.3206,6.2573,6.3048,544500.0
2009-12-03 10:00:00,7.97,7.97,7.82,7.86,567000.0,6.3048,6.3048,6.1861,6.2177,567000.0
2009-12-03 10:30:00,7.86,7.89,7.83,7.86,755500.0,6.2177,6.2415,6.194,6.2177,755500.0
2009-12-03 11:00:00,7.86,7.88,7.83,7.84,794000.0,6.2177,6.2336,6.194,6.2019,794000.0
2009-12-03 11:30:00,7.84,7.85,7.79,7.82,481000.0,6.2019,6.2098,6.1624,6.1861,481000.0
2009-12-03 12:00:00,7.82,7.83,7.81,7.81,377000.0,6.1861,6.194,6.1782,6.1782,377000.0
2009-12-03 12:30:00,7.81,7.83,7.8,7.8,243000.0,6.1782,6.194,6.1703,6.1703,243000.0
2009-12-03 13:00:00,7.8,7.83,7.79,7.8,341500.0,6.1703,6.194,6.1624,6.1703,341500.0
2009-12-03 13:30:00,7.81,7.82,7.8,7.8,267500.0,6.1782,6.1861,6.1703,6.1703,267500.0
2009-12-03 14:00:00,7.79,7.8,7.78,7.78,264000.0,6.1624,6.1703,6.1545,6.1545,264000.0
2009-12-03 14:30:00,7.78,7.86,7.78,7.86,415500.0,6.1545,6.2177,6.1545,6.2177,415500.0
2009-12-03 15:00:00,7.86,7.86,7.83,7.85,289000.0,6.2177,6.2177,6.194,6.2098,289000.0
2009-12-03 15:30:00,7.84,7.86,7.75,7.75,1042500.0,6.2019,6.2177,6.1307,6.1307,1042500.0
2009-12-04 09:30:00,7.75,7.8,7.64,7.66,839000.0,6.1307,6.1703,6.0437,6.0595,839000.0
2009-12-04 10:00:00,7.66,7.7,7.65,7.65,904500.0,6.0595,6.0912,6.0516,6.0516,904500.0
2009-12-04 10:30:00,7.65,7.66,7.55,7.55,893500.0,6.0516,6.0595,5.9725,5.9725,893500.0
2009-12-04 11:00:00,7.55,7.55,7.48,7.49,758000.0,5.9725,5.9725,5.9171,5.9251,758000.0
2009-12-04 11:30:00,7.49,7.52,7.41,7.5,937500.0,5.9251,5.9488,5.8618,5.933,937500.0
2009-12-04 12:00:00,7.5,7.57,7.5,7.54,340000.0,5.933,5.9883,5.933,5.9646,340000.0
2009-12-04 12:30:00,7.54,7.59,7.54,7.58,371500.0,5.9646,6.0042,5.9646,5.9963,371500.0
2009-12-04 13:00:00,7.57,7.58,7.44,7.45,614000.0,5.9883,5.9963,5.8855,5.8934,614000.0
2009-12-04 13:30:00,7.45,7.49,7.45,7.48,280000.0,5.8934,5.9251,5.8934,5.9171,280000.0
2009-12-04 14:00:00,7.47,7.49,7.46,7.48,274500.0,5.9092,5.9251,5.9013,5.9171,274500.0
2009-12-04 14:30:00,7.48,7.53,7.47,7.52,390000.0,5.9171,5.9567,5.9092,5.9488,390000.0
2009-12-04 15:00:00,7.52,7.55,7.51,7.52,400000.0,5.9488,5.9725,5.9409,5.9488,400000.0
2009-12-04 15:30:00,7.53,7.55,7.51,7.54,858500.0,5.9567,5.9725,5.9409,5.9646,858500.0
2009-12-07 09:30:00,7.44,7.54,7.44,7.48,608000.0,5.8855,5.9646,5.8855,5.9171,608000.0
2009-12-07 10:00:00,7.48,7.58,7.48,7.52,652000.0,5.9171,5.9963,5.9171,5.9488,652000.0
2009-12-07 10:30:00,7.52,7.55,7.51,7.53,578500.0,5.9488,5.9725,5.9409,5.9567,578500.0
2009-12-07 11:00:00,7.53,7.53,7.46,7.46,209500.0,5.9567,5.9567,5.9013,5.9013,209500.0
2009-12-07 11:30:00,7.47,7.52,7.47,7.51,154000.0,5.9092,5.9488,5.9092,5.9409,154000.0
2009-12-07 12:00:00,7.51,7.52,7.48,7.49,158000.0,5.9409,5.9488,5.9171,5.9251,158000.0
2009-12-07 12:30:00,7.49,7.52,7.47,7.47,184500.0,5.9251,5.9488,5.9092,5.9092,184500.0
2009-12-07 13:00:00,7.47,7.49,7.46,7.46,218500.0,5.9092,5.9251,5.9013,5.9013,218500.0
2009-12-07 13:30:00,7.46,7.47,7.44,7.44,232000.0,5.9013,5.9092,5.8855,5.8855,232000.0
2009-12-07 14:00:00,7.44,7.45,7.41,7.42,184500.0,5.8855,5.8934,5.8618,5.8697,184500.0
2009-12-07 14:30:00,7.41,7.42,7.39,7.42,396000.0,5.8618,5.8697,5.8459,5.8697,396000.0
2009-12-07 15:00:00,7.41,7.44,7.41,7.43,315500.0,5.8618,5.8855,5.8618,5.8776,315500.0
2009-12-07 15:30:00,7.43,7.46,7.43,7.45,459000.0,5.8776,5.9013,5.8776,5.8934,459000.0
2009-12-08 09:30:00,7.39,7.45,7.38,7.4,501000.0,5.8459,5.8934,5.838,5.8539,501000.0
2009-12-08 10:00:00,7.4,7.45,7.4,7.41,452000.0,5.8539,5.8934,5.8539,5.8618,452000.0
2009-12-08 10:30:00,7.42,7.43,7.39,7.4,291000.0,5.8697,5.8776,5.8459,5.8539,291000.0
2009-12-08 11:00:00,7.41,7.41,7.38,7.4,276500.0,5.8618,5.8618,5.838,5.8539,276500.0
2009-12-08 11:30:00,7.4,7.42,7.39,7.39,507500.0,5.8539,5.8697,5.8459,5.8459,507500.0
2009-12-08 12:00:00,7.39,7.4,7.38,7.38,171000.0,5.8459,5.8539,5.838,5.838,171000.0
2009-12-08 12:30:00,7.39,7.4,7.38,7.4,149000.0,5.8459,5.8539,5.838,5.8539,149000.0
2009-12-08 13:00:00,7.4,7.4,7.38,7.39,102000.0,5.8539,5.8539,5.838,5.8459,102000.0
2009-12-08 13:30:00,7.39,7.4,7.38,7.38,181500.0,5.8459,5.8539,5.838,5.838,181500.0
2009-12-08 14:00:00,7.39,7.39,7.34,7.34,424000.0,5.8459,5.8459,5.8064,5.8064,424000.0
2009-12-08 14:30:00,7.35,7.36,7.34,7.35,267000.0,5.8143,5.8222,5.8064,5.8143,267000.0
2009-12-08 15:00:00,7.34,7.36,7.34,7.35,262500.0,5.8064,5.8222,5.8064,5.8143,262500.0
2009-12-08 15:30:00,7.35,7.36,7.33,7.36,531000.0,5.8143,5.8222,5.7985,5.8222,531000.0
2009-12-09 09:30:00,7.37,7.38,7.25,7.28,723500.0,5.8301,5.838,5.7352,5.7589,723500.0
2009-12-09 10:00:00,7.28,7.29,7.24,7.26,492500.0,5.7589,5.7668,5.7273,5.7431,492500.0
2009-12-09 10:30:00,7.26,7.29,7.24,7.29,615000.0,5.7431,5.7668,5.7273,5.7668,615000.0
2009-12-09 11:00:00,7.28,7.29,7.24,7.27,415000.0,5.7589,5.7668,5.7273,5.751,415000.0
2009-12-09 11:30:00,7.26,7.29,7.25,7.27,314500.0,5.7431,5.7668,5.7352,5.751,314500.0
2009-12-09 12:00:00,7.27,7.28,7.24,7.25,331000.0,5.751,5.7589,5.7273,5.7352,331000.0
2009-12-09 12:30:00,7.25,7.26,7.24,7.25,265000.0,5.7352,5.7431,5.7273,5.7352,265000.0
2009-12-09 13:00:00,7.25,7.25,7.23,7.25,224500.0,5.7352,5.7352,5.7194,5.7352,224500.0
2009-12-09 13:30:00,7.25,7.26,7.24,7.25,496000.0,5.7352,5.7431,5.7273,5.7352,496000.0
2009-12-09 14:00:00,7.24,7.25,7.22,7.22,940000.0,5.7273,5.7352,5.7115,5.7115,940000.0
2009-12-09 14:30:00,7.22,7.23,7.21,7.22,506000.0,5.7115,5.7194,5.7036,5.7115,506000.0
2009-12-09 15:00:00,7.22,7.24,7.21,7.21,766500.0,5.7115,5.7273,5.7036,5.7036,766500.0
2009-12-09 15:30:00,7.21,7.24,7.21,7.22,1168500.0,5.7036,5.7273,5.7036,5.7115,1168500.0
2009-12-10 09:30:00,7.24,7.26,7.21,7.23,703500.0,5.7273,5.7431,5.7036,5.7194,703500.0
2009-12-10 10:00:00,7.23,7.29,7.23,7.29,845000.0,5.7194,5.7668,5.7194,5.7668,845000.0
2009-12-10 10:30:00,7.29,7.32,7.29,7.3,552000.0,5.7668,5.7906,5.7668,5.7748,552000.0
2009-12-10 11:00:00,7.3,7.31,7.28,7.29,332500.0,5.7748,5.7827,5.7589,5.7668,332500.0
2009-12-10 11:30:00,7.29,7.3,7.27,7.27,218000.0,5.7668,5.7748,5.751,5.751,218000.0
2009-12-10 12:00:00,7.27,7.28,7.26,7.27,344000.0,5.751,5.7589,5.7431,5.751,344000.0
2009-12-10 12:30:00,7.27,7.28,7.26,7.28,477000.0,5.751,5.7589,5.7431,5.7589,477000.0
2009-12-10 13:00:00,7.28,7.3,7.26,7.28,322000.0,5.7589,5.7748,5.7431,5.7589,322000.0
2009-12-10 13:30:00,7.27,7.3,7.27,7.3,286000.0,5.751,5.7748,5.751,5.7748,286000.0
2009-12-10 14:00:00,7.3,7.3,7.28,7.28,277000.0,5.7748,5.7748,5.7589,5.7589,277000.0
2009-12-10 14:30:00,7.28,7.28,7.26,7.27,434500.0,5.7589,5.7589,5.7431,5.751,434500.0
2009-12-10 15:00:00,7.27,7.29,7.25,7.26,413000.0,5.751,5.7668,5.7352,5.7431,413000.0
2009-12-10 15:30:00,7.26,7.27,7.26,7.26,948500.0,5.7431,5.751,5.7431,5.7431,948500.0
2009-12-11 09:30:00,7.33,7.35,7.28,7.28,334500.0,5.7985,5.8143,5.7589,5.7589,334500.0
2009-12-11 10:00:00,7.28,7.29,7.21,7.25,453000.0,5.7589,5.7668,5.7036,5.7352,453000.0
2009-12-11 10:30:00,7.25,7.26,7.24,7.26,234000.0,5.7352,5.7431,5.7273,5.7431,234000.0
2009-12-11 11:00:00,7.25,7.27,7.22,7.23,320000.0,5.7352,5.751,5.7115,5.7194,320000.0
2009-12-11 11:30:00,7.23,7.25,7.22,7.23,136000.0,5.7194,5.7352,5.7115,5.7194,136000.0
2009-12-11 12:00:00,7.23,7.26,7.22,7.25,262000.0,5.7194,5.7431,5.7115,5.7352,262000.0
2009-12-11 12:30:00,7.25,7.28,7.24,7.28,115000.0,5.7352,5.7589,5.7273,5.7589,115000.0
2009-12-11 13:00:00,7.28,7.29,7.26,7.28,132500.0,5.7589,5.7668,5.7431,5.7589,132500.0
2009-12-11 13:30:00,7.28,7.3,7.26,7.3,207500.0,5.7589,5.7748,5.7431,5.7748,207500.0
2009-12-11 14:00:00,7.3,7.31,7.28,7.29,294500.0,5.7748,5.7827,5.7589,5.7668,294500.0
2009-12-11 14:30:00,7.29,7.3,7.27,7.3,233000.0,5.7668,5.7748,5.751,5.7748,233000.0
2009-12-11 15:00:00,7.3,7.32,7.28,7.32,314500.0,5.7748,5.7906,5.7589,5.7906,314500.0
2009-12-11 15:30:00,7.32,7.34,7.31,7.33,384500.0,5.7906,5.8064,5.7827,5.7985,384500.0
2009-12-14 09:30:00,7.28,7.39,7.28,7.32,262500.0,5.7589,5.8459,5.7589,5.7906,262500.0
2009-12-14 10:00:00,7.33,7.34,7.29,7.33,475000.0,5.7985,5.8064,5.7668,5.7985,475000.0
2009-12-14 10:30:00,7.33,7.35,7.32,7.32,213000.0,5.7985,5.8143,5.7906,5.7906,213000.0
2009-12-14 11:00:00,7.32,7.33,7.29,7.3,373000.0,5.7906,5.7985,5.7668,5.7748,373000.0
2009-12-14 11:30:00,7.3,7.32,7.3,7.3,169000.0,5.7748,5.7906,5.7748,5.7748,169000.0
2009-12-14 12:00:00,7.3,7.36,7.3,7.36,269000.0,5.7748,5.8222,5.7748,5.8222,269000.0
2009-12-14 12:30:00,7.36,7.38,7.35,7.35,193000.0,5.8222,5.838,5.8143,5.8143,193000.0
2009-12-14 13:00:00,7.35,7.37,7.35,7.35,219500.0,5.8143,5.8301,5.8143,5.8143,219500.0
2009-12-14 13:30:00,7.35,7.38,7.34,7.38,326500.0,5.8143,5.838,5.8064,5.838,326500.0
2009-12-14 14:00:00,7.38,7.38,7.36,7.37,111000.0,5.838,5.838,5.8222,5.8301,111000.0
2009-12-14 14:30:00,7.36,7.38,7.36,7.37,189000.0,5.8222,5.838,5.8222,5.8301,189000.0
2009-12-14 15:00:00,7.37,7.4,7.36,7.39,272500.0,5.8301,5.8539,5.8222,5.8459,272500.0
2009-12-14 15:30:00,7.39,7.42,7.39,7.4,696000.0,5.8459,5.8697,5.8459,5.8539,696000.0
2009-12-15 09:30:00,7.37,7.47,7.37,7.37,296000.0,5.8301,5.9092,5.8301,5.8301,296000.0
2009-12-15 10:00:00,7.37,7.42,7.37,7.42,395000.0,5.8301,5.8697,5.8301,5.8697,395000.0
2009-12-15 10:30:00,7.42,7.44,7.41,7.43,1157000.0,5.8697,5.8855,5.8618,5.8776,1157000.0
2009-12-15 11:00:00,7.43,7.48,7.42,7.45,1100500.0,5.8776,5.9171,5.8697,5.8934,1100500.0
2009-12-15 11:30:00,7.44,7.45,7.43,7.43,235500.0,5.8855,5.8934,5.8776,5.8776,235500.0
2009-12-15 12:00:00,7.43,7.48,7.43,7.48,635500.0,5.8776,5.9171,5.8776,5.9171,635500.0
2009-12-15 12:30:00,7.48,7.48,7.44,7.46,152000.0,5.9171,5.9171,5.8855,5.9013,152000.0
2009-12-15 13:00:00,7.45,7.47,7.44,7.45,721500.0,5.8934,5.9092,5.8855,5.8934,721500.0
2009-12-15 13:30:00,7.45,7.45,7.42,7.43,222000.0,5.8934,5.8934,5.8697,5.8776,222000.0
2009-12-15 14:00:00,7.43,7.43,7.41,7.42,137000.0,5.8776,5.8776,5.8618,5.8697,137000.0
2009-12-15 14:30:00,7.42,7.42,7.41,7.42,163000.0,5.8697,5.8697,5.8618,5.8697,163000.0
2009-12-15 15:00:00,7.42,7.43,7.4,7.41,187000.0,5.8697,5.8776,5.8539,5.8618,187000.0
2009-12-15 15:30:00,7.41,7.42,7.4,7.41,743000.0,5.8618,5.8697,5.8539,5.8618,743000.0
2009-12-16 09:30:00,7.48,7.6,7.45,7.57,1277000.0,5.9171,6.0121,5.8934,5.9883,1277000.0
2009-12-16 10:00:00,7.57,7.57,7.52,7.52,473000.0,5.9883,5.9883,5.9488,5.9488,473000.0
2009-12-16 10:30:00,7.53,7.53,7.51,7.52,600500.0,5.9567,5.9567,5.9409,5.9488,600500.0
2009-12-16 11:00:00,7.52,7.53,7.52,7.52,808000.0,5.9488,5.9567,5.9488,5.9488,808000.0
2009-12-16 11:30:00,7.52,7.54,7.52,7.54,71000.0,5.9488,5.9646,5.9488,5.9646,71000.0
2009-12-16 12:00:00,7.53,7.55,7.53,7.54,67500.0,5.9567,5.9725,5.9567,5.9646,67500.0
2009-12-16 12:30:00,7.54,7.55,7.53,7.54,75000.0,5.9646,5.9725,5.9567,5.9646,75000.0
2009-12-16 13:00:00,7.53,7.56,7.53,7.55,92000.0,5.9567,5.9804,5.9567,5.9725,92000.0
2009-12-16 13:30:00,7.55,7.56,7.53,7.53,145500.0,5.9725,5.9804,5.9567,5.9567,145500.0
2009-12-16 14:00:00,7.53,7.55,7.53,7.55,120000.0,5.9567,5.9725,5.9567,5.9725,120000.0
2009-12-16 14:30:00,7.55,7.55,7.53,7.53,149000.0,5.9725,5.9725,5.9567,5.9567,149000.0
2009-12-16 15:00:00,7.53,7.54,7.52,7.53,201500.0,5.9567,5.9646,5.9488,5.9567,201500.0
2009-12-16 15:30:00,7.53,7.55,7.52,7.53,892000.0,5.9567,5.9725,5.9488,5.9567,892000.0
2009-12-17 09:30:00,7.57,7.57,7.47,7.47,336500.0,5.9883,5.9883,5.9092,5.9092,336500.0
2009-12-17 10:00:00,7.46,7.52,7.46,7.5,148500.0,5.9013,5.9488,5.9013,5.933,148500.0
2009-12-17 10:30:00,7.5,7.53,7.49,7.53,167500.0,5.933,5.9567,5.9251,5.9567,167500.0
2009-12-17 11:00:00,7.53,7.54,7.48,7.49,130000.0,5.9567,5.9646,5.9171,5.9251,130000.0
2009-12-17 11:30:00,7.49,7.52,7.48,7.51,174000.0,5.9251,5.9488,5.9171,5.9409,174000.0
2009-12-17 12:00:00,7.51,7.51,7.48,7.5,102500.0,5.9409,5.9409,5.9171,5.933,102500.0
2009-12-17 12:30:00,7.5,7.51,7.49,7.51,155500.0,5.933,5.9409,5.9251,5.9409,155500.0
2009-12-17 13:00:00,7.51,7.52,7.5,7.5,237500.0,5.9409,5.9488,5.933,5.933,237500.0
2009-12-17 13:30:00,7.5,7.51,7.49,7.51,192000.0,5.933,5.9409,5.9251,5.9409,192000.0
2009-12-17 14:00:00,7.5,7.51,7.5,7.5,255000.0,5.933,5.9409,5.933,5.933,255000.0
2009-12-17 14:30:00,7.5,7.51,7.5,7.5,226500.0,5.933,5.9409,5.933,5.933,226500.0
2009-12-17 15:00:00,7.5,7.5,7.49,7.49,769000.0,5.933,5.933,5.9251,5.9251,769000.0
2009-12-17 15:30:00,7.49,7.5,7.49,7.5,814000.0,5.9251,5.933,5.9251,5.933,814000.0
2009-12-18 09:30:00,7.5,7.5,7.46,7.47,247500.0,5.933,5.933,5.9013,5.9092,247500.0
2009-12-18 10:00:00,7.47,7.51,7.47,7.5,224000.0,5.9092,5.9409,5.9092,5.933,224000.0
2009-12-18 10:30:00,7.5,7.5,7.47,7.49,400500.0,5.933,5.933,5.9092,5.9251,400500.0
2009-12-18 11:00:00,7.49,7.49,7.43,7.46,470000.0,5.9251,5.9251,5.8776,5.9013,470000.0
2009-12-18 11:30:00,7.46,7.46,7.45,7.46,268500.0,5.9013,5.9013,5.8934,5.9013,268500.0
2009-12-18 12:00:00,7.46,7.46,7.45,7.46,215000.0,5.9013,5.9013,5.8934,5.9013,215000.0
2009-12-18 12:30:00,7.46,7.46,7.45,7.46,143500.0,5.9013,5.9013,5.8934,5.9013,143500.0
2009-12-18 13:00:00,7.46,7.46,7.44,7.46,97500.0,5.9013,5.9013,5.8855,5.9013,97500.0
2009-12-18 13:30:00,7.45,7.47,7.45,7.46,558000.0,5.8934,5.9092,5.8934,5.9013,558000.0
2009-12-18 14:00:00,7.46,7.46,7.45,7.46,222500.0,5.9013,5.9013,5.8934,5.9013,222500.0
2009-12-18 14:30:00,7.46,7.46,7.45,7.45,194500.0,5.9013,5.9013,5.8934,5.8934,194500.0
2009-12-18 15:00:00,7.45,7.46,7.45,7.46,445500.0,5.8934,5.9013,5.8934,5.9013,445500.0
2009-12-18 15:30:00,7.46,7.46,7.39,7.45,1494000.0,5.9013,5.9013,5.8459,5.8934,1494000.0
2009-12-21 09:30:00,7.44,7.51,7.44,7.47,177500.0,5.8855,5.9409,5.8855,5.9092,177500.0
2009-12-21 10:00:00,7.48,7.53,7.47,7.49,580000.0,5.9171,5.9567,5.9092,5.9251,580000.0
2009-12-21 10:30:00,7.49,7.54,7.48,7.53,187500.0,5.9251,5.9646,5.9171,5.9567,187500.0
2009-12-21 11:00:00,7.53,7.53,7.49,7.49,195500.0,5.9567,5.9567,5.9251,5.9251,195500.0
2009-12-21 11:30:00,7.49,7.49,7.46,7.47,148500.0,5.9251,5.9251,5.9013,5.9092,148500.0
2009-12-21 12:00:00,7.47,7.5,7.47,7.47,360000.0,5.9092,5.933,5.9092,5.9092,360000.0
2009-12-21 12:30:00,7.48,7.49,7.47,7.47,204000.0,5.9171,5.9251,5.9092,5.9092,204000.0
2009-12-21 13:00:00,7.48,7.49,7.47,7.48,189500.0,5.9171,5.9251,5.9092,5.9171,189500.0
2009-12-21 13:30:00,7.48,7.49,7.47,7.47,119000.0,5.9171,5.9251,5.9092,5.9092,119000.0
2009-12-21 14:00:00,7.47,7.5,7.47,7.47,200500.0,5.9092,5.933,5.9092,5.9092,200500.0
2009-12-21 14:30:00,7.47,7.49,7.47,7.48,47000.0,5.9092,5.9251,5.9092,5.9171,47000.0
2009-12-21 15:00:00,7.48,7.48,7.45,7.46,193500.0,5.9171,5.9171,5.8934,5.9013,193500.0
2009-12-21 15:30:00,7.46,7.46,7.44,7.45,377000.0,5.9013,5.9013,5.8855,5.8934,377000.0
2009-12-22 09:30:00,7.5,7.52,7.45,7.46,183500.0,5.933,5.9488,5.8934,5.9013,183500.0
2009-12-22 10:00:00,7.47,7.5,7.47,7.49,60000.0,5.9092,5.933,5.9092,5.9251,60000.0
2009-12-22 10:30:00,7.49,7.49,7.45,7.45,71500.0,5.9251,5.9251,5.8934,5.8934,71500.0
2009-12-22 11:00:00,7.45,7.46,7.42,7.43,158000.0,5.8934,5.9013,5.8697,5.8776,158000.0
2009-12-22 11:30:00,7.43,7.43,7.41,7.43,85000.0,5.8776,5.8776,5.8618,5.8776,85000.0
2009-12-22 12:00:00,7.43,7.44,7.4,7.4,134500.0,5.8776,5.8855,5.8539,5.8539,134500.0
2009-12-22 12:30:00,7.4,7.43,7.39,7.4,159000.0,5.8539,5.8776,5.8459,5.8539,159000.0
2009-12-22 13:00:00,7.39,7.41,7.39,7.4,51000.0,5.8459,5.8618,5.8459,5.8539,51000.0
2009-12-22 13:30:00,7.4,7.41,7.4,7.4,43500.0,5.8539,5.8618,5.8539,5.8539,43500.0
2009-12-22 14:00:00,7.4,7.41,7.4,7.41,102000.0,5.8539,5.8618,5.8539,5.8618,102000.0
2009-12-22 14:30:00,7.41,7.43,7.41,7.43,64500.0,5.8618,5.8776,5.8618,5.8776,64500.0
2009-12-22 15:00:00,7.42,7.45,7.41,7.44,173500.0,5.8697,5.8934,5.8618,5.8855,173500.0
2009-12-22 15:30:00,7.43,7.43,7.41,7.43,339500.0,5.8776,5.8776,5.8618,5.8776,339500.0
2009-12-23 09:30:00,7.39,7.45,7.38,7.45,120000.0,5.8459,5.8934,5.838,5.8934,120000.0
2009-12-23 10:00:00,7.43,7.46,7.41,7.43,84000.0,5.8776,5.9013,5.8618,5.8776,84000.0
2009-12-23 10:30:00,7.43,7.45,7.43,7.45,49000.0,5.8776,5.8934,5.8776,5.8934,49000.0
2009-12-23 11:00:00,7.45,7.45,7.42,7.45,78500.0,5.8934,5.8934,5.8697,5.8934,78500.0
2009-12-23 11:30:00,7.45,7.46,7.45,7.46,51500.0,5.8934,5.9013,5.8934,5.9013,51500.0
2009-12-23 12:00:00,7.45,7.46,7.45,7.45,34000.0,5.8934,5.9013,5.8934,5.8934,34000.0
2009-12-23 12:30:00,7.45,7.46,7.44,7.45,455000.0,5.8934,5.9013,5.8855,5.8934,455000.0
2009-12-23 13:00:00,7.45,7.46,7.42,7.44,1342500.0,5.8934,5.9013,5.8697,5.8855,1342500.0
2009-12-23 13:30:00,7.44,7.46,7.43,7.43,1277500.0,5.8855,5.9013,5.8776,5.8776,1277500.0
2009-12-23 14:00:00,7.43,7.49,7.43,7.48,1058500.0,5.8776,5.9251,5.8776,5.9171,1058500.0
2009-12-23 14:30:00,7.48,7.54,7.47,7.52,189500.0,5.9171,5.9646,5.9092,5.9488,189500.0
2009-12-23 15:00:00,7.52,7.52,7.49,7.5,90000.0,5.9488,5.9488,5.9251,5.933,90000.0
2009-12-23 15:30:00,7.5,7.51,7.49,7.5,306000.0,5.933,5.9409,5.9251,5.933,306000.0
2009-12-24 09:30:00,7.53,7.59,7.53,7.56,154000.0,5.9567,6.0042,5.9567,5.9804,154000.0
2009-12-24 10:00:00,7.57,7.59,7.57,7.58,73000.0,5.9883,6.0042,5.9883,5.9963,73000.0
2009-12-24 10:30:00,7.57,7.6,7.55,7.56,111500.0,5.9883,6.0121,5.9725,5.9804,111500.0
2009-12-24 11:00:00,7.56,7.56,7.54,7.55,74000.0,5.9804,5.9804,5.9646,5.9725,74000.0
2009-12-24 11:30:00,7.56,7.56,7.55,7.55,56000.0,5.9804,5.9804,5.9725,5.9725,56000.0
2009-12-24 12:00:00,7.56,7.56,7.55,7.55,167500.0,5.9804,5.9804,5.9725,5.9725,167500.0
2009-12-24 12:30:00,7.55,7.55,7.53,7.54,121500.0,5.9725,5.9725,5.9567,5.9646,121500.0
2009-12-28 09:30:00,7.51,7.6,7.49,7.51,177500.0,5.9409,6.0121,5.9251,5.9409,177500.0
2009-12-28 10:00:00,7.51,7.51,7.47,7.5,115000.0,5.9409,5.9409,5.9092,5.933,115000.0
2009-12-28 10:30:00,7.5,7.51,7.47,7.5,78000.0,5.933,5.9409,5.9092,5.933,78000.0
2009-12-28 11:00:00,7.5,7.51,7.49,7.5,38000.0,5.933,5.9409,5.9251,5.933,38000.0
2009-12-28 11:30:00,7.5,7.5,7.48,7.49,556500.0,5.933,5.933,5.9171,5.9251,556500.0
2009-12-28 12:00:00,7.5,7.5,7.49,7.5,33500.0,5.933,5.933,5.9251,5.933,33500.0
2009-12-28 12:30:00,7.5,7.5,7.49,7.49,12000.0,5.933,5.933,5.9251,5.9251,12000.0
2009-12-28 13:00:00,7.49,7.49,7.49,7.49,538000.0,5.9251,5.9251,5.9251,5.9251,538000.0
2009-12-28 13:30:00,7.48,7.48,7.47,7.48,29000.0,5.9171,5.9171,5.9092,5.9171,29000.0
2009-12-28 14:00:00,7.48,7.48,7.45,7.46,159500.0,5.9171,5.9171,5.8934,5.9013,159500.0
2009-12-28 14:30:00,7.46,7.48,7.46,7.48,70000.0,5.9013,5.9171,5.9013,5.9171,70000.0
2009-12-28 15:00:00,7.48,7.48,7.46,7.46,103000.0,5.9171,5.9171,5.9013,5.9013,103000.0
2009-12-28 15:30:00,7.46,7.48,7.46,7.47,177500.0,5.9013,5.9171,5.9013,5.9092,177500.0
2009-12-29 09:30:00,7.55,7.55,7.46,7.49,105000.0,5.9725,5.9725,5.9013,5.9251,105000.0
2009-12-29 10:00:00,7.49,7.5,7.45,7.49,259000.0,5.9251,5.933,5.8934,5.9251,259000.0
2009-12-29 10:30:00,7.49,7.5,7.47,7.5,242000.0,5.9251,5.933,5.9092,5.933,242000.0
2009-12-29 11:00:00,7.49,7.51,7.49,7.49,112500.0,5.9251,5.9409,5.9251,5.9251,112500.0
2009-12-29 11:30:00,7.49,7.49,7.49,7.49,42000.0,5.9251,5.9251,5.9251,5.9251,42000.0
2009-12-29 12:00:00,7.49,7.49,7.47,7.48,46000.0,5.9251,5.9251,5.9092,5.9171,46000.0
2009-12-29 12:30:00,7.48,7.48,7.47,7.47,25500.0,5.9171,5.9171,5.9092,5.9092,25500.0
2009-12-29 13:00:00,7.47,7.48,7.46,7.48,52500.0,5.9092,5.9171,5.9013,5.9171,52500.0
2009-12-29 13:30:00,7.48,7.48,7.47,7.48,67500.0,5.9171,5.9171,5.9092,5.9171,67500.0
2009-12-29 14:00:00,7.48,7.5,7.47,7.5,114000.0,5.9171,5.933,5.9092,5.933,114000.0
2009-12-29 14:30:00,7.5,7.51,7.49,7.5,70000.0,5.933,5.9409,5.9251,5.933,70000.0
2009-12-29 15:00:00,7.51,7.52,7.49,7.52,119500.0,5.9409,5.9488,5.9251,5.9488,119500.0
2009-12-29 15:30:00,7.52,7.53,7.5,7.51,338500.0,5.9488,5.9567,5.933,5.9409,338500.0
2009-12-30 09:30:00,7.51,7.53,7.44,7.48,128000.0,5.9409,5.9567,5.8855,5.9171,128000.0
2009-12-30 10:00:00,7.49,7.49,7.43,7.44,106000.0,5.9251,5.9251,5.8776,5.8855,106000.0
2009-12-30 10:30:00,7.44,7.45,7.4,7.43,167000.0,5.8855,5.8934,5.8539,5.8776,167000.0
2009-12-30 11:00:00,7.43,7.43,7.38,7.39,166000.0,5.8776,5.8776,5.838,5.8459,166000.0
2009-12-30 11:30:00,7.38,7.39,7.35,7.38,139000.0,5.838,5.8459,5.8143,5.838,139000.0
2009-12-30 12:00:00,7.38,7.41,7.38,7.38,109000.0,5.838,5.8618,5.838,5.838,109000.0
2009-12-30 12:30:00,7.38,7.41,7.38,7.39,96500.0,5.838,5.8618,5.838,5.8459,96500.0
2009-12-30 13:00:00,7.39,7.41,7.36,7.37,86000.0,5.8459,5.8618,5.8222,5.8301,86000.0
2009-12-30 13:30:00,7.37,7.38,7.36,7.37,46000.0,5.8301,5.838,5.8222,5.8301,46000.0
2009-12-30 14:00:00,7.37,7.37,7.36,7.36,62000.0,5.8301,5.8301,5.8222,5.8222,62000.0
2009-12-30 14:30:00,7.36,7.38,7.36,7.38,119000.0,5.8222,5.838,5.8222,5.838,119000.0
2009-12-30 15:00:00,7.38,7.38,7.37,7.38,143500.0,5.838,5.838,5.8301,5.838,143500.0
2009-12-30 15:30:00,7.37,7.41,7.37,7.4,927500.0,5.8301,5.8618,5.8301,5.8539,927500.0
2009-12-31 09:30:00,7.39,7.46,7.33,7.46,354000.0,5.8459,5.9013,5.7985,5.9013,354000.0
2009-12-31 10:00:00,7.46,7.5,7.43,7.5,190500.0,5.9013,5.933,5.8776,5.933,190500.0
2009-12-31 10:30:00,7.49,7.59,7.46,7.59,428500.0,5.9251,6.0042,5.9013,6.0042,428500.0
2009-12-31 11:00:00,7.59,7.59,7.51,7.52,339000.0,6.0042,6.0042,5.9409,5.9488,339000.0
2009-12-31 11:30:00,7.51,7.52,7.47,7.47,160000.0,5.9409,5.9488,5.9092,5.9092,160000.0
2009-12-31 12:00:00,7.47,7.53,7.46,7.48,143000.0,5.9092,5.9567,5.9013,5.9171,143000.0
2009-12-31 12:30:00,7.48,7.5,7.48,7.5,63000.0,5.9171,5.933,5.9171,5.933,63000.0
2009-12-31 13:00:00,7.5,7.5,7.48,7.5,84000.0,5.933,5.933,5.9171,5.933,84000.0
2009-12-31 13:30:00,7.5,7.53,7.5,7.53,70500.0,5.933,5.9567,5.933,5.9567,70500.0
2009-12-31 14:00:00,7.53,7.55,7.53,7.54,122000.0,5.9567,5.9725,5.9567,5.9646,122000.0
2009-12-31 14:30:00,7.53,7.55,7.53,7.54,91500.0,5.9567,5.9725,5.9567,5.9646,91500.0
2009-12-31 15:00:00,7.54,7.57,7.54,7.57,340000.0,5.9646,5.9883,5.9646,5.9883,340000.0
2009-12-31 15:30:00,7.57,7.58,7.52,7.52,353000.0,5.9883,5.9963,5.9488,5.9488,353000.0
2010-01-04 09:30:00,7.53,7.89,7.53,7.79,1377000.0,5.9567,6.2415,5.9567,6.1624,1377000.0
2010-01-04 10:00:00,7.79,7.83,7.79,7.82,821500.0,6.1624,6.194,6.1624,6.1861,821500.0
2010-01-04 10:30:00,7.82,7.99,7.82,7.98,834500.0,6.1861,6.3206,6.1861,6.3127,834500.0
2010-01-04 11:00:00,7.98,8.06,7.98,8.03,1071000.0,6.3127,6.376,6.3127,6.3522,1071000.0
2010-01-04 11:30:00,8.03,8.05,8.02,8.04,385500.0,6.3522,6.3681,6.3443,6.3601,385500.0
2010-01-04 12:00:00,8.05,8.09,8.01,8.09,307500.0,6.3681,6.3997,6.3364,6.3997,307500.0
2010-01-04 12:30:00,8.09,8.25,8.08,8.23,979500.0,6.3997,6.5263,6.3918,6.5104,979500.0
2010-01-04 13:00:00,8.23,8.23,8.16,8.18,665000.0,6.5104,6.5104,6.4551,6.4709,665000.0
2010-01-04 13:30:00,8.18,8.2,8.13,8.17,361500.0,6.4709,6.4867,6.4313,6.463,361500.0
2010-01-04 14:00:00,8.17,8.32,8.17,8.3,663000.0,6.463,6.5816,6.463,6.5658,663000.0
2010-01-04 14:30:00,8.3,8.35,8.28,8.3,870500.0,6.5658,6.6054,6.55,6.5658,870500.0
2010-01-04 15:00:00,8.3,8.3,8.24,8.28,801500.0,6.5658,6.5658,6.5184,6.55,801500.0
2010-01-04 15:30:00,8.28,8.34,8.26,8.33,1376500.0,6.55,6.5975,6.5342,6.5895,1376500.0
2010-01-05 09:30:00,8.28,8.33,8.2,8.3,666500.0,6.55,6.5895,6.4867,6.5658,666500.0
2010-01-05 10:00:00,8.3,8.37,8.25,8.26,670500.0,6.5658,6.6212,6.5263,6.5342,670500.0
2010-01-05 10:30:00,8.26,8.31,8.24,8.3,382500.0,6.5342,6.5737,6.5184,6.5658,382500.0
2010-01-05 11:00:00,8.31,8.32,8.3,8.31,463500.0,6.5737,6.5816,6.5658,6.5737,463500.0
2010-01-05 11:30:00,8.31,8.31,8.28,8.28,143500.0,6.5737,6.5737,6.55,6.55,143500.0
2010-01-05 12:00:00,8.28,8.28,8.26,8.26,111000.0,6.55,6.55,6.5342,6.5342,111000.0
2010-01-05 12:30:00,8.26,8.28,8.26,8.27,107000.0,6.5342,6.55,6.5342,6.5421,107000.0
2010-01-05 13:00:00,8.27,8.27,8.24,8.27,172500.0,6.5421,6.5421,6.5184,6.5421,172500.0
2010-01-05 13:30:00,8.27,8.29,8.26,8.26,93500.0,6.5421,6.5579,6.5342,6.5342,93500.0
2010-01-05 14:00:00,8.26,8.27,8.25,8.27,560500.0,6.5342,6.5421,6.5263,6.5421,560500.0
2010-01-05 14:30:00,8.27,8.27,8.26,8.27,228500.0,6.5421,6.5421,6.5342,6.5421,228500.0
2010-01-05 15:00:00,8.27,8.34,8.27,8.33,753500.0,6.5421,6.5975,6.5421,6.5895,753500.0
2010-01-05 15:30:00,8.34,8.38,8.32,8.37,813500.0,6.5975,6.6291,6.5816,6.6212,813500.0
2010-01-06 09:30:00,8.34,8.46,8.28,8.29,821000.0,6.5975,6.6924,6.55,6.5579,821000.0
2010-01-06 10:00:00,8.29,8.37,8.28,8.37,219000.0,6.5579,6.6212,6.55,6.6212,219000.0
2010-01-06 10:30:00,8.36,8.4,8.35,8.37,489500.0,6.6133,6.6449,6.6054,6.6212,489500.0
2010-01-06 11:00:00,8.38,8.44,8.37,8.44,185500.0,6.6291,6.6766,6.6212,6.6766,185500.0
2010-01-06 11:30:00,8.44,8.44,8.4,8.41,185000.0,6.6766,6.6766,6.6449,6.6528,185000.0
2010-01-06 12:00:00,8.4,8.43,8.4,8.41,147000.0,6.6449,6.6687,6.6449,6.6528,147000.0
2010-01-06 12:30:00,8.41,8.41,8.39,8.4,149000.0,6.6528,6.6528,6.637,6.6449,149000.0
2010-01-06 13:00:00,8.4,8.4,8.39,8.39,121000.0,6.6449,6.6449,6.637,6.637,121000.0
2010-01-06 13:30:00,8.39,8.4,8.36,8.36,92500.0,6.637,6.6449,6.6133,6.6133,92500.0
2010-01-06 14:00:00,8.36,8.4,8.36,8.38,330000.0,6.6133,6.6449,6.6133,6.6291,330000.0
2010-01-06 14:30:00,8.38,8.4,8.38,8.39,235500.0,6.6291,6.6449,6.6291,6.637,235500.0
2010-01-06 15:00:00,8.39,8.4,8.38,8.39,267000.0,6.637,6.6449,6.6291,6.637,267000.0
2010-01-06 15:30:00,8.39,8.4,8.36,8.38,426500.0,6.637,6.6449,6.6133,6.6291,426500.0
2010-01-07 09:30:00,8.22,8.27,8.1,8.14,975000.0,6.5025,6.5421,6.4076,6.4392,975000.0
2010-01-07 10:00:00,8.14,8.17,8.13,8.16,435500.0,6.4392,6.463,6.4313,6.4551,435500.0
2010-01-07 10:30:00,8.15,8.2,8.15,8.17,256000.0,6.4472,6.4867,6.4472,6.463,256000.0
2010-01-07 11:00:00,8.17,8.21,8.16,8.21,266500.0,6.463,6.4946,6.4551,6.4946,266500.0
2010-01-07 11:30:00,8.21,8.21,8.2,8.21,68500.0,6.4946,6.4946,6.4867,6.4946,68500.0
2010-01-07 12:00:00,8.21,8.21,8.15,8.15,205500.0,6.4946,6.4946,6.4472,6.4472,205500.0
2010-01-07 12:30:00,8.15,8.16,8.13,8.13,120500.0,6.4472,6.4551,6.4313,6.4313,120500.0
2010-01-07 13:00:00,8.13,8.13,8.08,8.12,217000.0,6.4313,6.4313,6.3918,6.4234,217000.0
2010-01-07 13:30:00,8.12,8.13,8.09,8.09,96000.0,6.4234,6.4313,6.3997,6.3997,96000.0
2010-01-07 14:00:00,8.09,8.12,8.09,8.11,172500.0,6.3997,6.4234,6.3997,6.4155,172500.0
2010-01-07 14:30:00,8.11,8.13,8.11,8.12,120500.0,6.4155,6.4313,6.4155,6.4234,120500.0
2010-01-07 15:00:00,8.13,8.14,8.11,8.13,312500.0,6.4313,6.4392,6.4155,6.4313,312500.0
2010-01-07 15:30:00,8.13,8.14,8.11,8.11,555000.0,6.4313,6.4392,6.4155,6.4155,555000.0
2010-01-08 09:30:00,8.09,8.11,8.02,8.05,526000.0,6.3997,6.4155,6.3443,6.3681,526000.0
2010-01-08 10:00:00,8.05,8.1,8.03,8.04,274500.0,6.3681,6.4076,6.3522,6.3601,274500.0
2010-01-08 10:30:00,8.04,8.04,7.94,7.96,327500.0,6.3601,6.3601,6.281,6.2969,327500.0
2010-01-08 11:00:00,7.96,7.99,7.95,7.98,351000.0,6.2969,6.3206,6.2889,6.3127,351000.0
2010-01-08 11:30:00,7.98,7.99,7.96,7.97,292500.0,6.3127,6.3206,6.2969,6.3048,292500.0
2010-01-08 12:00:00,7.97,7.99,7.97,7.97,144000.0,6.3048,6.3206,6.3048,6.3048,144000.0
2010-01-08 12:30:00,7.97,7.99,7.97,7.98,200500.0,6.3048,6.3206,6.3048,6.3127,200500.0
2010-01-08 13:00:00,7.98,7.98,7.97,7.97,169500.0,6.3127,6.3127,6.3048,6.3048,169500.0
2010-01-08 13:30:00,7.97,7.98,7.97,7.98,143500.0,6.3048,6.3127,6.3048,6.3127,143500.0
2010-01-08 14:00:00,7.98,7.98,7.97,7.97,158500.0,6.3127,6.3127,6.3048,6.3048,158500.0
2010-01-08 14:30:00,7.97,7.97,7.95,7.96,375500.0,6.3048,6.3048,6.2889,6.2969,375500.0
2010-01-08 15:00:00,7.96,7.96,7.96,7.96,297500.0,6.2969,6.2969,6.2969,6.2969,297500.0
2010-01-08 15:30:00,7.96,7.96,7.95,7.96,991000.0,6.2969,6.2969,6.2889,6.2969,991000.0
2010-01-11 09:30:00,8.0,8.07,7.97,7.99,327500.0,6.3285,6.3839,6.3048,6.3206,327500.0
2010-01-11 10:00:00,7.99,7.99,7.92,7.93,151500.0,6.3206,6.3206,6.2652,6.2731,151500.0
2010-01-11 10:30:00,7.94,7.95,7.88,7.89,166500.0,6.281,6.2889,6.2336,6.2415,166500.0
2010-01-11 11:00:00,7.88,7.88,7.8,7.82,506000.0,6.2336,6.2336,6.1703,6.1861,506000.0
2010-01-11 11:30:00,7.82,7.86,7.82,7.82,232500.0,6.1861,6.2177,6.1861,6.1861,232500.0
2010-01-11 12:00:00,7.83,7.83,7.77,7.77,268500.0,6.194,6.194,6.1466,6.1466,268500.0
2010-01-11 12:30:00,7.77,7.82,7.76,7.82,204000.0,6.1466,6.1861,6.1386,6.1861,204000.0
2010-01-11 13:00:00,7.82,7.84,7.8,7.8,196000.0,6.1861,6.2019,6.1703,6.1703,196000.0
2010-01-11 13:30:00,7.8,7.8,7.77,7.77,133000.0,6.1703,6.1703,6.1466,6.1466,133000.0
2010-01-11 14:00:00,7.77,7.81,7.76,7.79,517500.0,6.1466,6.1782,6.1386,6.1624,517500.0
2010-01-11 14:30:00,7.79,7.81,7.78,7.8,220000.0,6.1624,6.1782,6.1545,6.1703,220000.0
2010-01-11 15:00:00,7.81,7.82,7.79,7.8,266500.0,6.1782,6.1861,6.1624,6.1703,266500.0
2010-01-11 15:30:00,7.8,7.82,7.79,7.8,572000.0,6.1703,6.1861,6.1624,6.1703,572000.0
2010-01-12 09:30:00,7.57,7.78,7.49,7.63,1145500.0,5.9883,6.1545,5.9251,6.0358,1145500.0
2010-01-12 10:00:00,7.63,7.67,7.5,7.57,953000.0,6.0358,6.0674,5.933,5.9883,953000.0
2010-01-12 10:30:00,7.57,7.61,7.52,7.58,593000.0,5.9883,6.02,5.9488,5.9963,593000.0
2010-01-12 11:00:00,7.59,7.66,7.59,7.64,616500.0,6.0042,6.0595,6.0042,6.0437,616500.0
2010-01-12 11:30:00,7.64,7.66,7.6,7.62,301000.0,6.0437,6.0595,6.0121,6.0279,301000.0
2010-01-12 12:00:00,7.62,7.64,7.6,7.61,326000.0,6.0279,6.0437,6.0121,6.02,326000.0
2010-01-12 12:30:00,7.62,7.64,7.62,7.62,174500.0,6.0279,6.0437,6.0279,6.0279,174500.0
2010-01-12 13:00:00,7.62,7.62,7.56,7.58,331000.0,6.0279,6.0279,5.9804,5.9963,331000.0
2010-01-12 13:30:00,7.58,7.62,7.58,7.62,247500.0,5.9963,6.0279,5.9963,6.0279,247500.0
2010-01-12 14:00:00,7.61,7.63,7.61,7.63,342000.0,6.02,6.0358,6.02,6.0358,342000.0
2010-01-12 14:30:00,7.63,7.66,7.63,7.66,432500.0,6.0358,6.0595,6.0358,6.0595,432500.0
2010-01-12 15:00:00,7.66,7.66,7.64,7.65,401500.0,6.0595,6.0595,6.0437,6.0516,401500.0
2010-01-12 15:30:00,7.65,7.67,7.64,7.67,1232000.0,6.0516,6.0674,6.0437,6.0674,1232000.0
2010-01-13 09:30:00,8.0,8.0,7.61,7.69,1705000.0,6.3285,6.3285,6.02,6.0833,1705000.0
2010-01-13 10:00:00,7.69,7.75,7.63,7.66,561000.0,6.0833,6.1307,6.0358,6.0595,561000.0
2010-01-13 10:30:00,7.66,7.75,7.66,7.71,375500.0,6.0595,6.1307,6.0595,6.0991,375500.0
2010-01-13 11:00:00,7.71,7.72,7.64,7.67,250500.0,6.0991,6.107,6.0437,6.0674,250500.0
2010-01-13 11:30:00,7.67,7.7,7.65,7.67,426000.0,6.0674,6.0912,6.0516,6.0674,426000.0
2010-01-13 12:00:00,7.67,7.72,7.67,7.72,91500.0,6.0674,6.107,6.0674,6.107,91500.0
2010-01-13 12:30:00,7.72,7.72,7.67,7.68,150500.0,6.107,6.107,6.0674,6.0754,150500.0
2010-01-13 13:00:00,7.68,7.72,7.68,7.68,143500.0,6.0754,6.107,6.0754,6.0754,143500.0
2010-01-13 13:30:00,7.68,7.71,7.68,7.69,149500.0,6.0754,6.0991,6.0754,6.0833,149500.0
2010-01-13 14:00:00,7.69,7.72,7.67,7.69,196000.0,6.0833,6.107,6.0674,6.0833,196000.0
2010-01-13 14:30:00,7.69,7.71,7.69,7.7,125000.0,6.0833,6.0991,6.0833,6.0912,125000.0
2010-01-13 15:00:00,7.7,7.71,7.68,7.69,380500.0,6.0912,6.0991,6.0754,6.0833,380500.0
2010-01-13 15:30:00,7.69,7.72,7.66,7.67,696500.0,6.0833,6.107,6.0595,6.0674,696500.0
2010-01-14 09:30:00,7.65,7.67,7.54,7.65,301500.0,6.0516,6.0674,5.9646,6.0516,301500.0
2010-01-14 10:00:00,7.65,7.71,7.65,7.67,275500.0,6.0516,6.0991,6.0516,6.0674,275500.0
2010-01-14 10:30:00,7.67,7.68,7.65,7.67,253000.0,6.0674,6.0754,6.0516,6.0674,253000.0
2010-01-14 11:00:00,7.67,7.75,7.66,7.74,315000.0,6.0674,6.1307,6.0595,6.1228,315000.0
2010-01-14 11:30:00,7.74,7.76,7.72,7.73,125500.0,6.1228,6.1386,6.107,6.1149,125500.0
2010-01-14 12:00:00,7.74,7.84,7.74,7.76,401500.0,6.1228,6.2019,6.1228,6.1386,401500.0
2010-01-14 12:30:00,7.76,7.79,7.72,7.78,306500.0,6.1386,6.1624,6.107,6.1545,306500.0
2010-01-14 13:00:00,7.77,7.82,7.77,7.81,315000.0,6.1466,6.1861,6.1466,6.1782,315000.0
2010-01-14 13:30:00,7.82,7.85,7.81,7.84,250500.0,6.1861,6.2098,6.1782,6.2019,250500.0
2010-01-14 14:00:00,7.84,7.88,7.83,7.86,253500.0,6.2019,6.2336,6.194,6.2177,253500.0
2010-01-14 14:30:00,7.86,7.86,7.84,7.85,199500.0,6.2177,6.2177,6.2019,6.2098,199500.0
2010-01-14 15:00:00,7.85,7.86,7.83,7.84,268500.0,6.2098,6.2177,6.194,6.2019,268500.0
2010-01-14 15:30:00,7.84,7.85,7.82,7.83,506000.0,6.2019,6.2098,6.1861,6.194,506000.0
2010-01-15 09:30:00,7.83,7.84,7.59,7.63,603000.0,6.194,6.2019,6.0042,6.0358,603000.0
2010-01-15 10:00:00,7.63,7.68,7.62,7.68,336500.0,6.0358,6.0754,6.0279,6.0754,336500.0
2010-01-15 10:30:00,7.68,7.68,7.63,7.66,410000.0,6.0754,6.0754,6.0358,6.0595,410000.0
2010-01-15 11:00:00,7.66,7.67,7.6,7.61,252500.0,6.0595,6.0674,6.0121,6.02,252500.0
2010-01-15 11:30:00,7.6,7.6,7.52,7.52,357500.0,6.0121,6.0121,5.9488,5.9488,357500.0
2010-01-15 12:00:00,7.52,7.53,7.47,7.47,665500.0,5.9488,5.9567,5.9092,5.9092,665500.0
2010-01-15 12:30:00,7.48,7.52,7.43,7.52,1101000.0,5.9171,5.9488,5.8776,5.9488,1101000.0
2010-01-15 13:00:00,7.52,7.53,7.47,7.5,422500.0,5.9488,5.9567,5.9092,5.933,422500.0
2010-01-15 13:30:00,7.5,7.51,7.48,7.48,316000.0,5.933,5.9409,5.9171,5.9171,316000.0
2010-01-15 14:00:00,7.47,7.48,7.45,7.47,449500.0,5.9092,5.9171,5.8934,5.9092,449500.0
2010-01-15 14:30:00,7.47,7.48,7.46,7.47,292000.0,5.9092,5.9171,5.9013,5.9092,292000.0
2010-01-15 15:00:00,7.47,7.47,7.42,7.42,617000.0,5.9092,5.9092,5.8697,5.8697,617000.0
2010-01-15 15:30:00,7.42,7.47,7.41,7.46,1488000.0,5.8697,5.9092,5.8618,5.9013,1488000.0
2010-01-19 09:30:00,7.48,7.53,7.46,7.52,537500.0,5.9171,5.9567,5.9013,5.9488,537500.0
2010-01-19 10:00:00,7.52,7.57,7.5,7.5,457000.0,5.9488,5.9883,5.933,5.933,457000.0
2010-01-19 10:30:00,7.51,7.53,7.46,7.47,245500.0,5.9409,5.9567,5.9013,5.9092,245500.0
2010-01-19 11:00:00,7.47,7.48,7.46,7.46,247000.0,5.9092,5.9171,5.9013,5.9013,247000.0
2010-01-19 11:30:00,7.46,7.48,7.45,7.46,299000.0,5.9013,5.9171,5.8934,5.9013,299000.0
2010-01-19 12:00:00,7.46,7.47,7.45,7.47,162500.0,5.9013,5.9092,5.8934,5.9092,162500.0
2010-01-19 12:30:00,7.46,7.48,7.45,7.48,477500.0,5.9013,5.9171,5.8934,5.9171,477500.0
2010-01-19 13:00:00,7.48,7.48,7.44,7.44,264500.0,5.9171,5.9171,5.8855,5.8855,264500.0
2010-01-19 13:30:00,7.44,7.46,7.43,7.44,260500.0,5.8855,5.9013,5.8776,5.8855,260500.0
2010-01-19 14:00:00,7.44,7.46,7.42,7.46,378000.0,5.8855,5.9013,5.8697,5.9013,378000.0
2010-01-19 14:30:00,7.46,7.47,7.45,7.47,223000.0,5.9013,5.9092,5.8934,5.9092,223000.0
2010-01-19 15:00:00,7.47,7.48,7.45,7.45,282000.0,5.9092,5.9171,5.8934,5.8934,282000.0
2010-01-19 15:30:00,7.46,7.48,7.42,7.44,779000.0,5.9013,5.9171,5.8697,5.8855,779000.0
2010-01-20 09:30:00,7.43,7.43,7.26,7.29,802000.0,5.8776,5.8776,5.7431,5.7668,802000.0
2010-01-20 10:00:00,7.3,7.31,7.22,7.23,645000.0,5.7748,5.7827,5.7115,5.7194,645000.0
2010-01-20 10:30:00,7.23,7.29,7.23,7.27,586000.0,5.7194,5.7668,5.7194,5.751,586000.0
2010-01-20 11:00:00,7.27,7.27,7.25,7.27,255000.0,5.751,5.751,5.7352,5.751,255000.0
2010-01-20 11:30:00,7.27,7.29,7.24,7.26,287500.0,5.751,5.7668,5.7273,5.7431,287500.0
2010-01-20 12:00:00,7.26,7.28,7.23,7.24,427500.0,5.7431,5.7589,5.7194,5.7273,427500.0
2010-01-20 12:30:00,7.24,7.26,7.22,7.24,419000.0,5.7273,5.7431,5.7115,5.7273,419000.0
2010-01-20 13:00:00,7.24,7.27,7.24,7.26,256000.0,5.7273,5.751,5.7273,5.7431,256000.0
2010-01-20 13:30:00,7.25,7.27,7.24,7.24,283500.0,5.7352,5.751,5.7273,5.7273,283500.0
2010-01-20 14:00:00,7.24,7.25,7.22,7.23,235500.0,5.7273,5.7352,5.7115,5.7194,235500.0
2010-01-20 14:30:00,7.23,7.23,7.2,7.22,323000.0,5.7194,5.7194,5.6956,5.7115,323000.0
2010-01-20 15:00:00,7.22,7.28,7.22,7.28,554500.0,5.7115,5.7589,5.7115,5.7589,554500.0
2010-01-20 15:30:00,7.28,7.28,7.22,7.24,974500.0,5.7589,5.7589,5.7115,5.7273,974500.0
2010-01-21 09:30:00,7.27,7.36,7.27,7.29,638000.0,5.751,5.8222,5.751,5.7668,638000.0
2010-01-21 10:00:00,7.29,7.39,7.27,7.27,479500.0,5.7668,5.8459,5.751,5.751,479500.0
2010-01-21 10:30:00,7.28,7.35,7.28,7.32,494000.0,5.7589,5.8143,5.7589,5.7906,494000.0
2010-01-21 11:00:00,7.32,7.36,7.3,7.31,361500.0,5.7906,5.8222,5.7748,5.7827,361500.0
2010-01-21 11:30:00,7.31,7.32,7.2,7.24,455000.0,5.7827,5.7906,5.6956,5.7273,455000.0
2010-01-21 12:00:00,7.24,7.27,7.23,7.23,205000.0,5.7273,5.751,5.7194,5.7194,205000.0
2010-01-21 12:30:00,7.23,7.23,7.17,7.2,318500.0,5.7194,5.7194,5.6719,5.6956,318500.0
2010-01-21 13:00:00,7.2,7.21,7.18,7.2,269500.0,5.6956,5.7036,5.6798,5.6956,269500.0
2010-01-21 13:30:00,7.2,7.21,7.17,7.18,402000.0,5.6956,5.7036,5.6719,5.6798,402000.0
2010-01-21 14:00:00,7.18,7.19,7.16,7.18,187000.0,5.6798,5.6877,5.664,5.6798,187000.0
2010-01-21 14:30:00,7.18,7.19,7.13,7.18,322000.0,5.6798,5.6877,5.6403,5.6798,322000.0
2010-01-21 15:00:00,7.18,7.18,7.14,7.16,238000.0,5.6798,5.6798,5.6482,5.664,238000.0
2010-01-21 15:30:00,7.16,7.17,7.13,7.16,500000.0,5.664,5.6719,5.6403,5.664,500000.0
2010-01-22 09:30:00,7.18,7.18,7.06,7.06,476500.0,5.6798,5.6798,5.5849,5.5849,476500.0
2010-01-22 10:00:00,7.08,7.08,6.93,6.98,680500.0,5.6007,5.6007,5.4821,5.5216,680500.0
2010-01-22 10:30:00,6.98,7.0,6.93,6.97,698000.0,5.5216,5.5374,5.4821,5.5137,698000.0
2010-01-22 11:00:00,6.97,7.01,6.94,6.95,637500.0,5.5137,5.5453,5.49,5.4979,637500.0
2010-01-22 11:30:00,6.95,6.95,6.9,6.92,355000.0,5.4979,5.4979,5.4583,5.4742,355000.0
2010-01-22 12:00:00,6.92,6.93,6.88,6.89,335000.0,5.4742,5.4821,5.4425,5.4504,335000.0
2010-01-22 12:30:00,6.89,6.91,6.88,6.9,468000.0,5.4504,5.4662,5.4425,5.4583,468000.0
2010-01-22 13:00:00,6.9,6.9,6.82,6.85,670000.0,5.4583,5.4583,5.395,5.4188,670000.0
2010-01-22 13:30:00,6.85,6.91,6.85,6.86,605500.0,5.4188,5.4662,5.4188,5.4267,605500.0
2010-01-22 14:00:00,6.86,6.87,6.82,6.84,419500.0,5.4267,5.4346,5.395,5.4109,419500.0
2010-01-22 14:30:00,6.83,6.85,6.76,6.77,547500.0,5.403,5.4188,5.3476,5.3555,547500.0
2010-01-22 15:00:00,6.76,6.76,6.67,6.7,1554500.0,5.3476,5.3476,5.2764,5.3001,1554500.0
2010-01-22 15:30:00,6.7,6.75,6.66,6.72,2120500.0,5.3001,5.3397,5.2685,5.3159,2120500.0
2010-01-25 09:30:00,6.69,6.85,6.68,6.82,2435500.0,5.2922,5.4188,5.2843,5.395,2435500.0
2010-01-25 10:00:00,6.83,6.97,6.77,6.97,1368000.0,5.403,5.5137,5.3555,5.5137,1368000.0
2010-01-25 10:30:00,6.95,6.96,6.75,6.76,690000.0,5.4979,5.5058,5.3397,5.3476,690000.0
2010-01-25 11:00:00,6.76,6.77,6.7,6.71,437500.0,5.3476,5.3555,5.3001,5.308,437500.0
2010-01-25 11:30:00,6.71,6.75,6.67,6.72,434500.0,5.308,5.3397,5.2764,5.3159,434500.0
2010-01-25 12:00:00,6.72,6.74,6.7,6.72,229500.0,5.3159,5.3318,5.3001,5.3159,229500.0
2010-01-25 12:30:00,6.72,6.77,6.7,6.75,362000.0,5.3159,5.3555,5.3001,5.3397,362000.0
2010-01-25 13:00:00,6.75,6.75,6.7,6.73,339500.0,5.3397,5.3397,5.3001,5.3238,339500.0
2010-01-25 13:30:00,6.73,6.78,6.72,6.77,194500.0,5.3238,5.3634,5.3159,5.3555,194500.0
2010-01-25 14:00:00,6.76,6.79,6.75,6.77,345000.0,5.3476,5.3713,5.3397,5.3555,345000.0
2010-01-25 14:30:00,6.78,6.79,6.77,6.78,268500.0,5.3634,5.3713,5.3555,5.3634,268500.0
2010-01-25 15:00:00,6.77,6.79,6.76,6.77,386500.0,5.3555,5.3713,5.3476,5.3555,386500.0
2010-01-25 15:30:00,6.77,6.79,6.75,6.77,1463000.0,5.3555,5.3713,5.3397,5.3555,1463000.0
2010-01-26 09:30:00,6.68,6.69,6.5,6.5,761000.0,5.2843,5.2922,5.1419,5.1419,761000.0
2010-01-26 10:00:00,6.51,6.65,6.47,6.64,990500.0,5.1498,5.2606,5.1182,5.2527,990500.0
2010-01-26 10:30:00,6.64,6.72,6.6,6.66,692500.0,5.2527,5.3159,5.221,5.2685,692500.0
2010-01-26 11:00:00,6.67,6.67,6.59,6.64,205500.0,5.2764,5.2764,5.2131,5.2527,205500.0
2010-01-26 11:30:00,6.65,6.66,6.63,6.64,217500.0,5.2606,5.2685,5.2447,5.2527,217500.0
2010-01-26 12:00:00,6.64,6.65,6.61,6.63,241000.0,5.2527,5.2606,5.2289,5.2447,241000.0
2010-01-26 12:30:00,6.62,6.65,6.62,6.64,130500.0,5.2368,5.2606,5.2368,5.2527,130500.0
2010-01-26 13:00:00,6.64,6.65,6.62,6.64,135500.0,5.2527,5.2606,5.2368,5.2527,135500.0
2010-01-26 13:30:00,6.64,6.67,6.62,6.63,180500.0,5.2527,5.2764,5.2368,5.2447,180500.0
2010-01-26 14:00:00,6.63,6.63,6.6,6.61,154000.0,5.2447,5.2447,5.221,5.2289,154000.0
2010-01-26 14:30:00,6.61,6.62,6.59,6.61,419500.0,5.2289,5.2368,5.2131,5.2289,419500.0
2010-01-26 15:00:00,6.61,6.61,6.58,6.58,391000.0,5.2289,5.2289,5.2052,5.2052,391000.0
2010-01-26 15:30:00,6.58,6.6,6.54,6.57,846000.0,5.2052,5.221,5.1735,5.1973,846000.0
2010-01-27 09:30:00,6.62,6.63,6.57,6.59,791000.0,5.2368,5.2447,5.1973,5.2131,791000.0
2010-01-27 10:00:00,6.59,6.66,6.58,6.66,943500.0,5.2131,5.2685,5.2052,5.2685,943500.0
2010-01-27 10:30:00,6.67,6.67,6.58,6.6,512500.0,5.2764,5.2764,5.2052,5.221,512500.0
2010-01-27 11:00:00,6.6,6.68,6.6,6.68,503000.0,5.221,5.2843,5.221,5.2843,503000.0
2010-01-27 11:30:00,6.68,6.69,6.65,6.67,965000.0,5.2843,5.2922,5.2606,5.2764,965000.0
2010-01-27 12:00:00,6.68,6.69,6.63,6.68,232000.0,5.2843,5.2922,5.2447,5.2843,232000.0
2010-01-27 12:30:00,6.69,6.69,6.62,6.65,419500.0,5.2922,5.2922,5.2368,5.2606,419500.0
2010-01-27 13:00:00,6.65,6.68,6.63,6.65,396500.0,5.2606,5.2843,5.2447,5.2606,396500.0
2010-01-27 13:30:00,6.65,6.68,6.64,6.65,229500.0,5.2606,5.2843,5.2527,5.2606,229500.0
2010-01-27 14:00:00,6.65,6.69,6.62,6.66,414500.0,5.2606,5.2922,5.2368,5.2685,414500.0
2010-01-27 14:30:00,6.66,6.72,6.66,6.72,658000.0,5.2685,5.3159,5.2685,5.3159,658000.0
2010-01-27 15:00:00,6.72,6.72,6.64,6.66,754000.0,5.3159,5.3159,5.2527,5.2685,754000.0
2010-01-27 15:30:00,6.66,6.69,6.65,6.67,1256000.0,5.2685,5.2922,5.2606,5.2764,1256000.0
2010-01-28 09:30:00,6.71,6.75,6.63,6.69,3342000.0,5.308,5.3397,5.2447,5.2922,3342000.0
2010-01-28 10:00:00,6.69,6.69,6.6,6.62,214500.0,5.2922,5.2922,5.221,5.2368,214500.0
2010-01-28 10:30:00,6.62,6.67,6.6,6.62,363500.0,5.2368,5.2764,5.221,5.2368,363500.0
2010-01-28 11:00:00,6.62,6.66,6.62,6.63,771500.0,5.2368,5.2685,5.2368,5.2447,771500.0
2010-01-28 11:30:00,6.64,6.65,6.56,6.57,321500.0,5.2527,5.2606,5.1894,5.1973,321500.0
2010-01-28 12:00:00,6.57,6.62,6.56,6.58,291000.0,5.1973,5.2368,5.1894,5.2052,291000.0
2010-01-28 12:30:00,6.58,6.59,6.52,6.53,143000.0,5.2052,5.2131,5.1577,5.1656,143000.0
2010-01-28 13:00:00,6.54,6.54,6.5,6.53,191500.0,5.1735,5.1735,5.1419,5.1656,191500.0
2010-01-28 13:30:00,6.53,6.54,6.53,6.53,121500.0,5.1656,5.1735,5.1656,5.1656,121500.0
2010-01-28 14:00:00,6.53,6.54,6.52,6.52,168500.0,5.1656,5.1735,5.1577,5.1577,168500.0
2010-01-28 14:30:00,6.52,6.56,6.52,6.55,205000.0,5.1577,5.1894,5.1577,5.1815,205000.0
2010-01-28 15:00:00,6.55,6.61,6.54,6.57,342000.0,5.1815,5.2289,5.1735,5.1973,342000.0
2010-01-28 15:30:00,6.58,6.59,6.53,6.55,490500.0,5.2052,5.2131,5.1656,5.1815,490500.0
2010-01-29 09:30:00,6.56,6.66,6.51,6.56,338000.0,5.1894,5.2685,5.1498,5.1894,338000.0
2010-01-29 10:00:00,6.57,6.66,6.55,6.65,340000.0,5.1973,5.2685,5.1815,5.2606,340000.0
2010-01-29 10:30:00,6.66,6.69,6.64,6.68,444000.0,5.2685,5.2922,5.2527,5.2843,444000.0
2010-01-29 11:00:00,6.68,6.69,6.64,6.69,248000.0,5.2843,5.2922,5.2527,5.2922,248000.0
2010-01-29 11:30:00,6.69,6.69,6.64,6.64,153000.0,5.2922,5.2922,5.2527,5.2527,153000.0
2010-01-29 12:00:00,6.63,6.64,6.6,6.62,120000.0,5.2447,5.2527,5.221,5.2368,120000.0
2010-01-29 12:30:00,6.63,6.65,6.62,6.63,139000.0,5.2447,5.2606,5.2368,5.2447,139000.0
2010-01-29 13:00:00,6.63,6.65,6.63,6.64,241500.0,5.2447,5.2606,5.2447,5.2527,241500.0
2010-01-29 13:30:00,6.64,6.65,6.61,6.63,339500.0,5.2527,5.2606,5.2289,5.2447,339500.0
2010-01-29 14:00:00,6.63,6.64,6.61,6.62,164500.0,5.2447,5.2527,5.2289,5.2368,164500.0
2010-01-29 14:30:00,6.62,6.62,6.53,6.54,270500.0,5.2368,5.2368,5.1656,5.1735,270500.0
2010-01-29 15:00:00,6.54,6.55,6.52,6.53,261500.0,5.1735,5.1815,5.1577,5.1656,261500.0
2010-01-29 15:30:00,6.54,6.59,6.52,6.56,491500.0,5.1735,5.2131,5.1577,5.1894,491500.0
2010-02-01 09:30:00,6.54,6.59,6.5,6.54,287500.0,5.1735,5.2131,5.1419,5.1735,287500.0
2010-02-01 10:00:00,6.54,6.63,6.53,6.59,348500.0,5.1735,5.2447,5.1656,5.2131,348500.0
2010-02-01 10:30:00,6.59,6.63,6.56,6.56,263500.0,5.2131,5.2447,5.1894,5.1894,263500.0
2010-02-01 11:00:00,6.56,6.66,6.55,6.65,249000.0,5.1894,5.2685,5.1815,5.2606,249000.0
2010-02-01 11:30:00,6.65,6.65,6.61,6.62,287500.0,5.2606,5.2606,5.2289,5.2368,287500.0
2010-02-01 12:00:00,6.63,6.65,6.63,6.64,245000.0,5.2447,5.2606,5.2447,5.2527,245000.0
2010-02-01 12:30:00,6.64,6.66,6.64,6.64,198500.0,5.2527,5.2685,5.2527,5.2527,198500.0
2010-02-01 13:00:00,6.64,6.66,6.64,6.65,190000.0,5.2527,5.2685,5.2527,5.2606,190000.0
2010-02-01 13:30:00,6.65,6.66,6.64,6.65,249000.0,5.2606,5.2685,5.2527,5.2606,249000.0
2010-02-01 14:00:00,6.64,6.66,6.62,6.63,291000.0,5.2527,5.2685,5.2368,5.2447,291000.0
2010-02-01 14:30:00,6.63,6.65,6.62,6.62,149500.0,5.2447,5.2606,5.2368,5.2368,149500.0
2010-02-01 15:00:00,6.63,6.64,6.6,6.63,212500.0,5.2447,5.2527,5.221,5.2447,212500.0
2010-02-01 15:30:00,6.63,6.64,6.6,6.6,864000.0,5.2447,5.2527,5.221,5.221,864000.0
2010-02-02 09:30:00,6.59,6.68,6.57,6.63,317500.0,5.2131,5.2843,5.1973,5.2447,317500.0
2010-02-02 10:00:00,6.63,6.66,6.59,6.61,208500.0,5.2447,5.2685,5.2131,5.2289,208500.0
2010-02-02 10:30:00,6.61,6.7,6.61,6.69,806000.0,5.2289,5.3001,5.2289,5.2922,806000.0
2010-02-02 11:00:00,6.69,6.75,6.67,6.71,252000.0,5.2922,5.3397,5.2764,5.308,252000.0
2010-02-02 11:30:00,6.72,6.76,6.71,6.74,137500.0,5.3159,5.3476,5.308,5.3318,137500.0
2010-02-02 12:00:00,6.74,6.76,6.72,6.76,94500.0,5.3318,5.3476,5.3159,5.3476,94500.0
2010-02-02 12:30:00,6.76,6.76,6.71,6.72,103500.0,5.3476,5.3476,5.308,5.3159,103500.0
2010-02-02 13:00:00,6.72,6.72,6.68,6.7,89000.0,5.3159,5.3159,5.2843,5.3001,89000.0
2010-02-02 13:30:00,6.7,6.74,6.7,6.72,103000.0,5.3001,5.3318,5.3001,5.3159,103000.0
2010-02-02 14:00:00,6.72,6.75,6.72,6.73,155500.0,5.3159,5.3397,5.3159,5.3238,155500.0
2010-02-02 14:30:00,6.73,6.75,6.72,6.75,198500.0,5.3238,5.3397,5.3159,5.3397,198500.0
2010-02-02 15:00:00,6.75,6.77,6.74,6.74,304500.0,5.3397,5.3555,5.3318,5.3318,304500.0
2010-02-02 15:30:00,6.74,6.75,6.73,6.74,473500.0,5.3318,5.3397,5.3238,5.3318,473500.0
2010-02-03 09:30:00,6.79,6.89,6.74,6.88,411000.0,5.3713,5.4504,5.3318,5.4425,411000.0
2010-02-03 10:00:00,6.88,6.88,6.83,6.85,303000.0,5.4425,5.4425,5.403,5.4188,303000.0
2010-02-03 10:30:00,6.85,6.88,6.85,6.88,376000.0,5.4188,5.4425,5.4188,5.4425,376000.0
2010-02-03 11:00:00,6.88,6.95,6.88,6.93,400000.0,5.4425,5.4979,5.4425,5.4821,400000.0
2010-02-03 11:30:00,6.94,7.05,6.94,7.03,1800000.0,5.49,5.577,5.49,5.5612,1800000.0
2010-02-03 12:00:00,7.03,7.03,6.96,6.96,377500.0,5.5612,5.5612,5.5058,5.5058,377500.0
2010-02-03 12:30:00,6.96,6.98,6.92,6.92,470000.0,5.5058,5.5216,5.4742,5.4742,470000.0
2010-02-03 13:00:00,6.93,6.95,6.9,6.92,124000.0,5.4821,5.4979,5.4583,5.4742,124000.0
2010-02-03 13:30:00,6.92,6.94,6.91,6.92,353500.0,5.4742,5.49,5.4662,5.4742,353500.0
2010-02-03 14:00:00,6.92,6.92,6.89,6.9,171000.0,5.4742,5.4742,5.4504,5.4583,171000.0
2010-02-03 14:30:00,6.9,6.92,6.89,6.9,140000.0,5.4583,5.4742,5.4504,5.4583,140000.0
2010-02-03 15:00:00,6.9,6.92,6.89,6.89,539000.0,5.4583,5.4742,5.4504,5.4504,539000.0
2010-02-03 15:30:00,6.89,6.9,6.85,6.85,927000.0,5.4504,5.4583,5.4188,5.4188,927000.0
2010-02-04 09:30:00,6.8,6.81,6.69,6.74,230000.0,5.3792,5.3871,5.2922,5.3318,230000.0
2010-02-04 10:00:00,6.74,6.76,6.7,6.73,278000.0,5.3318,5.3476,5.3001,5.3238,278000.0
2010-02-04 10:30:00,6.73,6.76,6.7,6.71,648000.0,5.3238,5.3476,5.3001,5.308,648000.0
2010-02-04 11:00:00,6.71,6.73,6.71,6.72,81500.0,5.308,5.3238,5.308,5.3159,81500.0
2010-02-04 11:30:00,6.72,6.74,6.7,6.73,116000.0,5.3159,5.3318,5.3001,5.3238,116000.0
2010-02-04 12:00:00,6.73,6.74,6.72,6.72,87000.0,5.3238,5.3318,5.3159,5.3159,87000.0
2010-02-04 12:30:00,6.71,6.72,6.68,6.69,87000.0,5.308,5.3159,5.2843,5.2922,87000.0
2010-02-04 13:00:00,6.69,6.72,6.69,6.71,168500.0,5.2922,5.3159,5.2922,5.308,168500.0
2010-02-04 13:30:00,6.71,6.71,6.67,6.67,135500.0,5.308,5.308,5.2764,5.2764,135500.0
2010-02-04 14:00:00,6.67,6.7,6.66,6.66,198500.0,5.2764,5.3001,5.2685,5.2685,198500.0
2010-02-04 14:30:00,6.67,6.69,6.66,6.67,171000.0,5.2764,5.2922,5.2685,5.2764,171000.0
2010-02-04 15:00:00,6.67,6.68,6.62,6.62,363500.0,5.2764,5.2843,5.2368,5.2368,363500.0
2010-02-04 15:30:00,6.62,6.63,6.6,6.62,651500.0,5.2368,5.2447,5.221,5.2368,651500.0
2010-02-05 09:30:00,6.58,6.61,6.44,6.48,1366000.0,5.2052,5.2289,5.0944,5.1261,1366000.0
2010-02-05 10:00:00,6.48,6.5,6.41,6.48,405000.0,5.1261,5.1419,5.0707,5.1261,405000.0
2010-02-05 10:30:00,6.48,6.49,6.43,6.47,315500.0,5.1261,5.134,5.0865,5.1182,315500.0
2010-02-05 11:00:00,6.46,6.46,6.43,6.46,345500.0,5.1103,5.1103,5.0865,5.1103,345500.0
2010-02-05 11:30:00,6.46,6.46,6.39,6.4,526000.0,5.1103,5.1103,5.0549,5.0628,526000.0
2010-02-05 12:00:00,6.4,6.45,6.4,6.43,540500.0,5.0628,5.1024,5.0628,5.0865,540500.0
2010-02-05 12:30:00,6.43,6.44,6.4,6.41,226000.0,5.0865,5.0944,5.0628,5.0707,226000.0
2010-02-05 13:00:00,6.41,6.41,6.4,6.4,347500.0,5.0707,5.0707,5.0628,5.0628,347500.0
2010-02-05 13:30:00,6.4,6.41,6.38,6.4,452500.0,5.0628,5.0707,5.047,5.0628,452500.0
2010-02-05 14:00:00,6.4,6.42,6.39,6.42,292500.0,5.0628,5.0786,5.0549,5.0786,292500.0
2010-02-05 14:30:00,6.42,6.43,6.4,6.43,248500.0,5.0786,5.0865,5.0628,5.0865,248500.0
2010-02-05 15:00:00,6.43,6.49,6.43,6.44,366000.0,5.0865,5.134,5.0865,5.0944,366000.0
2010-02-05 15:30:00,6.44,6.5,6.44,6.5,675500.0,5.0944,5.1419,5.0944,5.1419,675500.0
2010-02-08 09:30:00,6.6,6.97,6.6,6.81,2436500.0,5.221,5.5137,5.221,5.3871,2436500.0
2010-02-08 10:00:00,6.82,6.87,6.79,6.85,971000.0,5.395,5.4346,5.3713,5.4188,971000.0
2010-02-08 10:30:00,6.85,6.85,6.79,6.81,308500.0,5.4188,5.4188,5.3713,5.3871,308500.0
2010-02-08 11:00:00,6.81,6.87,6.8,6.8,466500.0,5.3871,5.4346,5.3792,5.3792,466500.0
2010-02-08 11:30:00,6.81,6.89,6.8,6.89,389000.0,5.3871,5.4504,5.3792,5.4504,389000.0
2010-02-08 12:00:00,6.89,6.89,6.84,6.85,249000.0,5.4504,5.4504,5.4109,5.4188,249000.0
2010-02-08 12:30:00,6.85,6.86,6.85,6.85,153000.0,5.4188,5.4267,5.4188,5.4188,153000.0
2010-02-08 13:00:00,6.85,6.89,6.85,6.89,464500.0,5.4188,5.4504,5.4188,5.4504,464500.0
2010-02-08 13:30:00,6.89,6.89,6.85,6.86,307000.0,5.4504,5.4504,5.4188,5.4267,307000.0
2010-02-08 14:00:00,6.86,6.88,6.85,6.87,158000.0,5.4267,5.4425,5.4188,5.4346,158000.0
2010-02-08 14:30:00,6.87,6.87,6.81,6.83,293500.0,5.4346,5.4346,5.3871,5.403,293500.0
2010-02-08 15:00:00,6.83,6.83,6.8,6.82,455500.0,5.403,5.403,5.3792,5.395,455500.0
2010-02-08 15:30:00,6.82,6.83,6.77,6.79,1174500.0,5.395,5.403,5.3555,5.3713,1174500.0
2010-02-09 09:30:00,6.91,6.91,6.76,6.79,423500.0,5.4662,5.4662,5.3476,5.3713,423500.0
2010-02-09 10:00:00,6.79,6.86,6.79,6.84,283500.0,5.3713,5.4267,5.3713,5.4109,283500.0
2010-02-09 10:30:00,6.84,6.84,6.76,6.8,126500.0,5.4109,5.4109,5.3476,5.3792,126500.0
2010-02-09 11:00:00,6.8,6.81,6.77,6.8,119000.0,5.3792,5.3871,5.3555,5.3792,119000.0
2010-02-09 11:30:00,6.8,6.84,6.8,6.81,159500.0,5.3792,5.4109,5.3792,5.3871,159500.0
2010-02-09 12:00:00,6.81,6.86,6.8,6.84,109500.0,5.3871,5.4267,5.3792,5.4109,109500.0
2010-02-09 12:30:00,6.84,6.85,6.79,6.82,104500.0,5.4109,5.4188,5.3713,5.395,104500.0
2010-02-09 13:00:00,6.82,6.82,6.8,6.81,114000.0,5.395,5.395,5.3792,5.3871,114000.0
2010-02-09 13:30:00,6.81,6.84,6.81,6.84,80500.0,5.3871,5.4109,5.3871,5.4109,80500.0
2010-02-09 14:00:00,6.84,6.84,6.81,6.81,87500.0,5.4109,5.4109,5.3871,5.3871,87500.0
2010-02-09 14:30:00,6.82,6.84,6.81,6.82,120000.0,5.395,5.4109,5.3871,5.395,120000.0
2010-02-09 15:00:00,6.82,6.84,6.81,6.84,156000.0,5.395,5.4109,5.3871,5.4109,156000.0
2010-02-09 15:30:00,6.84,6.86,6.83,6.83,606000.0,5.4109,5.4267,5.403,5.403,606000.0
2010-02-10 09:30:00,6.79,6.84,6.7,6.72,372000.0,5.3713,5.4109,5.3001,5.3159,372000.0
2010-02-10 10:00:00,6.72,6.73,6.65,6.7,407500.0,5.3159,5.3238,5.2606,5.3001,407500.0
2010-02-10 10:30:00,6.7,6.75,6.68,6.73,211000.0,5.3001,5.3397,5.2843,5.3238,211000.0
2010-02-10 11:00:00,6.72,6.75,6.68,6.72,261000.0,5.3159,5.3397,5.2843,5.3159,261000.0
2010-02-10 11:30:00,6.72,6.74,6.71,6.71,281000.0,5.3159,5.3318,5.308,5.308,281000.0
2010-02-10 12:00:00,6.71,6.74,6.7,6.74,243000.0,5.308,5.3318,5.3001,5.3318,243000.0
2010-02-10 12:30:00,6.74,6.77,6.74,6.76,145000.0,5.3318,5.3555,5.3318,5.3476,145000.0
2010-02-10 13:00:00,6.77,6.8,6.76,6.8,84000.0,5.3555,5.3792,5.3476,5.3792,84000.0
2010-02-10 13:30:00,6.8,6.8,6.76,6.77,185000.0,5.3792,5.3792,5.3476,5.3555,185000.0
2010-02-10 14:00:00,6.77,6.81,6.77,6.81,245000.0,5.3555,5.3871,5.3555,5.3871,245000.0
2010-02-10 14:30:00,6.81,6.81,6.78,6.79,97000.0,5.3871,5.3871,5.3634,5.3713,97000.0
2010-02-10 15:00:00,6.79,6.84,6.78,6.83,195500.0,5.3713,5.4109,5.3634,5.403,195500.0
2010-02-10 15:30:00,6.83,6.83,6.78,6.8,472000.0,5.403,5.403,5.3634,5.3792,472000.0
2010-02-11 09:30:00,6.81,6.86,6.8,6.81,260500.0,5.3871,5.4267,5.3792,5.3871,260500.0
2010-02-11 10:00:00,6.81,6.88,6.81,6.87,214500.0,5.3871,5.4425,5.3871,5.4346,214500.0
2010-02-11 10:30:00,6.87,6.87,6.81,6.82,201500.0,5.4346,5.4346,5.3871,5.395,201500.0
2010-02-11 11:00:00,6.81,6.9,6.81,6.89,128000.0,5.3871,5.4583,5.3871,5.4504,128000.0
2010-02-11 11:30:00,6.89,6.96,6.87,6.95,296000.0,5.4504,5.5058,5.4346,5.4979,296000.0
2010-02-11 12:00:00,6.95,7.03,6.95,7.0,577000.0,5.4979,5.5612,5.4979,5.5374,577000.0
2010-02-11 12:30:00,7.0,7.0,6.95,6.97,246500.0,5.5374,5.5374,5.4979,5.5137,246500.0
2010-02-11 13:00:00,6.97,7.0,6.95,6.98,105000.0,5.5137,5.5374,5.4979,5.5216,105000.0
2010-02-11 13:30:00,6.98,7.0,6.96,6.96,184500.0,5.5216,5.5374,5.5058,5.5058,184500.0
2010-02-11 14:00:00,6.96,6.98,6.94,6.97,278000.0,5.5058,5.5216,5.49,5.5137,278000.0
2010-02-11 14:30:00,6.97,6.97,6.94,6.96,264000.0,5.5137,5.5137,5.49,5.5058,264000.0
2010-02-11 15:00:00,6.96,6.96,6.94,6.95,162000.0,5.5058,5.5058,5.49,5.4979,162000.0
2010-02-11 15:30:00,6.94,6.98,6.94,6.96,339500.0,5.49,5.5216,5.49,5.5058,339500.0
2010-02-12 09:30:00,7.41,7.65,7.41,7.59,4046500.0,5.8618,6.0516,5.8618,6.0042,4046500.0
2010-02-12 10:00:00,7.59,7.62,7.37,7.39,1627500.0,6.0042,6.0279,5.8301,5.8459,1627500.0
2010-02-12 10:30:00,7.39,7.42,7.25,7.28,1297000.0,5.8459,5.8697,5.7352,5.7589,1297000.0
2010-02-12 11:00:00,7.28,7.31,7.24,7.25,923500.0,5.7589,5.7827,5.7273,5.7352,923500.0
2010-02-12 11:30:00,7.26,7.29,7.2,7.27,768000.0,5.7431,5.7668,5.6956,5.751,768000.0
2010-02-12 12:00:00,7.28,7.4,7.27,7.39,1223500.0,5.7589,5.8539,5.751,5.8459,1223500.0
2010-02-12 12:30:00,7.39,7.39,7.35,7.39,705000.0,5.8459,5.8459,5.8143,5.8459,705000.0
2010-02-12 13:00:00,7.39,7.44,7.39,7.43,411500.0,5.8459,5.8855,5.8459,5.8776,411500.0
2010-02-12 13:30:00,7.43,7.49,7.41,7.48,410000.0,5.8776,5.9251,5.8618,5.9171,410000.0
2010-02-12 14:00:00,7.48,7.56,7.48,7.52,1429000.0,5.9171,5.9804,5.9171,5.9488,1429000.0
2010-02-12 14:30:00,7.53,7.53,7.4,7.4,1117500.0,5.9567,5.9567,5.8539,5.8539,1117500.0
2010-02-12 15:00:00,7.41,7.47,7.41,7.47,726500.0,5.8618,5.9092,5.8618,5.9092,726500.0
2010-02-12 15:30:00,7.47,7.5,7.46,7.48,2052500.0,5.9092,5.933,5.9013,5.9171,2052500.0
2010-02-16 09:30:00,7.47,7.53,7.45,7.52,531000.0,5.9092,5.9567,5.8934,5.9488,531000.0
2010-02-16 10:00:00,7.52,7.53,7.47,7.5,433000.0,5.9488,5.9567,5.9092,5.933,433000.0
2010-02-16 10:30:00,7.5,7.52,7.49,7.49,355000.0,5.933,5.9488,5.9251,5.9251,355000.0
2010-02-16 11:00:00,7.5,7.58,7.49,7.57,551500.0,5.933,5.9963,5.9251,5.9883,551500.0
2010-02-16 11:30:00,7.57,7.6,7.57,7.59,348000.0,5.9883,6.0121,5.9883,6.0042,348000.0
2010-02-16 12:00:00,7.59,7.61,7.58,7.61,210000.0,6.0042,6.02,5.9963,6.02,210000.0
2010-02-16 12:30:00,7.61,7.61,7.58,7.59,204500.0,6.02,6.02,5.9963,6.0042,204500.0
2010-02-16 13:00:00,7.59,7.59,7.53,7.57,290500.0,6.0042,6.0042,5.9567,5.9883,290500.0
2010-02-16 13:30:00,7.57,7.58,7.56,7.58,234500.0,5.9883,5.9963,5.9804,5.9963,234500.0
2010-02-16 14:00:00,7.58,7.58,7.55,7.57,209000.0,5.9963,5.9963,5.9725,5.9883,209000.0
2010-02-16 14:30:00,7.57,7.6,7.57,7.59,313000.0,5.9883,6.0121,5.9883,6.0042,313000.0
2010-02-16 15:00:00,7.59,7.61,7.59,7.6,382000.0,6.0042,6.02,6.0042,6.0121,382000.0
2010-02-16 15:30:00,7.61,7.61,7.58,7.59,1033500.0,6.02,6.02,5.9963,6.0042,1033500.0
2010-02-17 09:30:00,7.57,7.65,7.57,7.62,326500.0,5.9883,6.0516,5.9883,6.0279,326500.0
2010-02-17 10:00:00,7.62,7.63,7.6,7.61,495500.0,6.0279,6.0358,6.0121,6.02,495500.0
2010-02-17 10:30:00,7.61,7.63,7.6,7.62,131000.0,6.02,6.0358,6.0121,6.0279,131000.0
2010-02-17 11:00:00,7.63,7.63,7.62,7.62,280000.0,6.0358,6.0358,6.0279,6.0279,280000.0
2010-02-17 11:30:00,7.62,7.64,7.61,7.64,198500.0,6.0279,6.0437,6.02,6.0437,198500.0
2010-02-17 12:00:00,7.64,7.64,7.6,7.62,222500.0,6.0437,6.0437,6.0121,6.0279,222500.0
2010-02-17 12:30:00,7.62,7.63,7.61,7.63,97000.0,6.0279,6.0358,6.02,6.0358,97000.0
2010-02-17 13:00:00,7.63,7.64,7.61,7.61,79500.0,6.0358,6.0437,6.02,6.02,79500.0
2010-02-17 13:30:00,7.61,7.62,7.6,7.61,153500.0,6.02,6.0279,6.0121,6.02,153500.0
2010-02-17 14:00:00,7.61,7.62,7.6,7.62,258500.0,6.02,6.0279,6.0121,6.0279,258500.0
2010-02-17 14:30:00,7.62,7.62,7.6,7.61,237500.0,6.0279,6.0279,6.0121,6.02,237500.0
2010-02-17 15:00:00,7.61,7.62,7.61,7.62,98500.0,6.02,6.0279,6.02,6.0279,98500.0
2010-02-17 15:30:00,7.62,7.63,7.6,7.63,400500.0,6.0279,6.0358,6.0121,6.0358,400500.0
2010-02-18 09:30:00,7.6,7.61,7.51,7.56,289000.0,6.0121,6.02,5.9409,5.9804,289000.0
2010-02-18 10:00:00,7.56,7.63,7.55,7.62,178000.0,5.9804,6.0358,5.9725,6.0279,178000.0
2010-02-18 10:30:00,7.62,7.64,7.62,7.63,97000.0,6.0279,6.0437,6.0279,6.0358,97000.0
2010-02-18 11:00:00,7.63,7.64,7.61,7.62,123500.0,6.0358,6.0437,6.02,6.0279,123500.0
2010-02-18 11:30:00,7.62,7.62,7.6,7.6,160500.0,6.0279,6.0279,6.0121,6.0121,160500.0
2010-02-18 12:00:00,7.6,7.61,7.59,7.59,188500.0,6.0121,6.02,6.0042,6.0042,188500.0
2010-02-18 12:30:00,7.59,7.61,7.58,7.61,195000.0,6.0042,6.02,5.9963,6.02,195000.0
2010-02-18 13:00:00,7.61,7.62,7.61,7.62,82500.0,6.02,6.0279,6.02,6.0279,82500.0
2010-02-18 13:30:00,7.62,7.64,7.61,7.63,151500.0,6.0279,6.0437,6.02,6.0358,151500.0
2010-02-18 14:00:00,7.63,7.63,7.62,7.62,109000.0,6.0358,6.0358,6.0279,6.0279,109000.0
2010-02-18 14:30:00,7.62,7.64,7.61,7.63,176000.0,6.0279,6.0437,6.02,6.0358,176000.0
2010-02-18 15:00:00,7.63,7.64,7.61,7.61,141500.0,6.0358,6.0437,6.02,6.02,141500.0
2010-02-18 15:30:00,7.61,7.64,7.61,7.63,333000.0,6.02,6.0437,6.02,6.0358,333000.0
2010-02-19 09:30:00,7.56,7.62,7.56,7.56,292500.0,5.9804,6.0279,5.9804,5.9804,292500.0
2010-02-19 10:00:00,7.56,7.61,7.55,7.6,178000.0,5.9804,6.02,5.9725,6.0121,178000.0
2010-02-19 10:30:00,7.6,7.61,7.58,7.59,117000.0,6.0121,6.02,5.9963,6.0042,117000.0
2010-02-19 11:00:00,7.59,7.61,7.58,7.6,99000.0,6.0042,6.02,5.9963,6.0121,99000.0
2010-02-19 11:30:00,7.6,7.61,7.59,7.61,84500.0,6.0121,6.02,6.0042,6.02,84500.0
2010-02-19 12:00:00,7.61,7.61,7.58,7.59,61000.0,6.02,6.02,5.9963,6.0042,61000.0
2010-02-19 12:30:00,7.59,7.59,7.56,7.56,104500.0,6.0042,6.0042,5.9804,5.9804,104500.0
2010-02-19 13:00:00,7.56,7.57,7.55,7.56,165500.0,5.9804,5.9883,5.9725,5.9804,165500.0
2010-02-19 13:30:00,7.55,7.56,7.54,7.55,143000.0,5.9725,5.9804,5.9646,5.9725,143000.0
2010-02-19 14:00:00,7.55,7.55,7.54,7.54,107000.0,5.9725,5.9725,5.9646,5.9646,107000.0
2010-02-19 14:30:00,7.55,7.56,7.5,7.53,608000.0,5.9725,5.9804,5.933,5.9567,608000.0
2010-02-19 15:00:00,7.53,7.54,7.52,7.53,437000.0,5.9567,5.9646,5.9488,5.9567,437000.0
2010-02-19 15:30:00,7.53,7.56,7.53,7.55,788500.0,5.9567,5.9804,5.9567,5.9725,788500.0
2010-02-22 09:30:00,7.6,7.6,7.47,7.5,445000.0,6.0121,6.0121,5.9092,5.933,445000.0
2010-02-22 10:00:00,7.5,7.52,7.45,7.51,458500.0,5.933,5.9488,5.8934,5.9409,458500.0
2010-02-22 10:30:00,7.51,7.52,7.42,7.47,598000.0,5.9409,5.9488,5.8697,5.9092,598000.0
2010-02-22 11:00:00,7.46,7.51,7.46,7.5,199500.0,5.9013,5.9409,5.9013,5.933,199500.0
2010-02-22 11:30:00,7.5,7.5,7.49,7.49,191000.0,5.933,5.933,5.9251,5.9251,191000.0
2010-02-22 12:00:00,7.49,7.52,7.49,7.51,146500.0,5.9251,5.9488,5.9251,5.9409,146500.0
2010-02-22 12:30:00,7.51,7.51,7.5,7.51,135000.0,5.9409,5.9409,5.933,5.9409,135000.0
2010-02-22 13:00:00,7.51,7.51,7.49,7.51,107500.0,5.9409,5.9409,5.9251,5.9409,107500.0
2010-02-22 13:30:00,7.51,7.52,7.49,7.49,153000.0,5.9409,5.9488,5.9251,5.9251,153000.0
2010-02-22 14:00:00,7.49,7.51,7.49,7.5,143500.0,5.9251,5.9409,5.9251,5.933,143500.0
2010-02-22 14:30:00,7.5,7.5,7.49,7.5,188000.0,5.933,5.933,5.9251,5.933,188000.0
2010-02-22 15:00:00,7.5,7.51,7.48,7.49,384500.0,5.933,5.9409,5.9171,5.9251,384500.0
2010-02-22 15:30:00,7.49,7.5,7.48,7.5,497500.0,5.9251,5.933,5.9171,5.933,497500.0
2010-02-23 09:30:00,7.49,7.51,7.4,7.43,226000.0,5.9251,5.9409,5.8539,5.8776,226000.0
2010-02-23 10:00:00,7.42,7.43,7.36,7.36,285000.0,5.8697,5.8776,5.8222,5.8222,285000.0
2010-02-23 10:30:00,7.36,7.38,7.33,7.35,212500.0,5.8222,5.838,5.7985,5.8143,212500.0
2010-02-23 11:00:00,7.34,7.37,7.34,7.34,87500.0,5.8064,5.8301,5.8064,5.8064,87500.0
2010-02-23 11:30:00,7.33,7.36,7.32,7.35,162500.0,5.7985,5.8222,5.7906,5.8143,162500.0
2010-02-23 12:00:00,7.35,7.41,7.35,7.37,266000.0,5.8143,5.8618,5.8143,5.8301,266000.0
2010-02-23 12:30:00,7.37,7.43,7.37,7.43,330000.0,5.8301,5.8776,5.8301,5.8776,330000.0
2010-02-23 13:00:00,7.43,7.51,7.43,7.51,256000.0,5.8776,5.9409,5.8776,5.9409,256000.0
2010-02-23 13:30:00,7.5,7.5,7.49,7.5,169500.0,5.933,5.933,5.9251,5.933,169500.0
2010-02-23 14:00:00,7.5,7.51,7.48,7.48,135500.0,5.933,5.9409,5.9171,5.9171,135500.0
2010-02-23 14:30:00,7.48,7.51,7.48,7.48,126000.0,5.9171,5.9409,5.9171,5.9171,126000.0
2010-02-23 15:00:00,7.48,7.49,7.47,7.48,142000.0,5.9171,5.9251,5.9092,5.9171,142000.0
2010-02-23 15:30:00,7.48,7.51,7.48,7.49,360000.0,5.9171,5.9409,5.9171,5.9251,360000.0
2010-02-24 09:30:00,7.54,7.62,7.5,7.58,410000.0,5.9646,6.0279,5.933,5.9963,410000.0
2010-02-24 10:00:00,7.58,7.65,7.56,7.61,430000.0,5.9963,6.0516,5.9804,6.02,430000.0
2010-02-24 10:30:00,7.6,7.61,7.58,7.6,235000.0,6.0121,6.02,5.9963,6.0121,235000.0
2010-02-24 11:00:00,7.59,7.61,7.59,7.6,161500.0,6.0042,6.02,6.0042,6.0121,161500.0
2010-02-24 11:30:00,7.6,7.64,7.6,7.63,159000.0,6.0121,6.0437,6.0121,6.0358,159000.0
2010-02-24 12:00:00,7.62,7.63,7.62,7.63,111500.0,6.0279,6.0358,6.0279,6.0358,111500.0
2010-02-24 12:30:00,7.63,7.67,7.63,7.64,258500.0,6.0358,6.0674,6.0358,6.0437,258500.0
2010-02-24 13:00:00,7.64,7.75,7.64,7.73,581500.0,6.0437,6.1307,6.0437,6.1149,581500.0
2010-02-24 13:30:00,7.72,7.74,7.68,7.68,511000.0,6.107,6.1228,6.0754,6.0754,511000.0
2010-02-24 14:00:00,7.68,7.71,7.68,7.69,348500.0,6.0754,6.0991,6.0754,6.0833,348500.0
2010-02-24 14:30:00,7.69,7.69,7.63,7.63,576000.0,6.0833,6.0833,6.0358,6.0358,576000.0
2010-02-24 15:00:00,7.63,7.66,7.63,7.63,666000.0,6.0358,6.0595,6.0358,6.0358,666000.0
2010-02-24 15:30:00,7.63,7.67,7.61,7.65,855500.0,6.0358,6.0674,6.02,6.0516,855500.0
2010-02-25 09:30:00,7.6,7.6,7.4,7.5,1837500.0,6.0121,6.0121,5.8539,5.933,1837500.0
2010-02-25 10:00:00,7.5,7.56,7.45,7.51,634500.0,5.933,5.9804,5.8934,5.9409,634500.0
2010-02-25 10:30:00,7.51,7.62,7.51,7.59,915000.0,5.9409,6.0279,5.9409,6.0042,915000.0
2010-02-25 11:00:00,7.59,7.67,7.58,7.61,532000.0,6.0042,6.0674,5.9963,6.02,532000.0
2010-02-25 11:30:00,7.61,7.62,7.59,7.59,175000.0,6.02,6.0279,6.0042,6.0042,175000.0
2010-02-25 12:00:00,7.59,7.64,7.58,7.63,208500.0,6.0042,6.0437,5.9963,6.0358,208500.0
2010-02-25 12:30:00,7.63,7.64,7.6,7.6,303000.0,6.0358,6.0437,6.0121,6.0121,303000.0
2010-02-25 13:00:00,7.61,7.63,7.59,7.62,201000.0,6.02,6.0358,6.0042,6.0279,201000.0
2010-02-25 13:30:00,7.62,7.65,7.62,7.64,189500.0,6.0279,6.0516,6.0279,6.0437,189500.0
2010-02-25 14:00:00,7.65,7.65,7.6,7.6,317000.0,6.0516,6.0516,6.0121,6.0121,317000.0
2010-02-25 14:30:00,7.6,7.64,7.6,7.63,272500.0,6.0121,6.0437,6.0121,6.0358,272500.0
2010-02-25 15:00:00,7.63,7.71,7.62,7.7,718500.0,6.0358,6.0991,6.0279,6.0912,718500.0
2010-02-25 15:30:00,7.7,7.7,7.65,7.67,1096500.0,6.0912,6.0912,6.0516,6.0674,1096500.0
2010-02-26 09:30:00,7.67,7.82,7.64,7.8,803000.0,6.0674,6.1861,6.0437,6.1703,803000.0
2010-02-26 10:00:00,7.8,7.89,7.77,7.84,1108000.0,6.1703,6.2415,6.1466,6.2019,1108000.0
2010-02-26 10:30:00,7.84,7.88,7.81,7.83,857000.0,6.2019,6.2336,6.1782,6.194,857000.0
2010-02-26 11:00:00,7.83,7.83,7.73,7.76,518000.0,6.194,6.194,6.1149,6.1386,518000.0
2010-02-26 11:30:00,7.76,7.79,7.74,7.75,258500.0,6.1386,6.1624,6.1228,6.1307,258500.0
2010-02-26 12:00:00,7.74,7.76,7.68,7.69,280500.0,6.1228,6.1386,6.0754,6.0833,280500.0
2010-02-26 12:30:00,7.69,7.73,7.67,7.73,300000.0,6.0833,6.1149,6.0674,6.1149,300000.0
2010-02-26 13:00:00,7.73,7.74,7.67,7.7,266500.0,6.1149,6.1228,6.0674,6.0912,266500.0
2010-02-26 13:30:00,7.69,7.69,7.65,7.65,265500.0,6.0833,6.0833,6.0516,6.0516,265500.0
2010-02-26 14:00:00,7.66,7.72,7.65,7.72,223000.0,6.0595,6.107,6.0516,6.107,223000.0
2010-02-26 14:30:00,7.72,7.76,7.72,7.74,186000.0,6.107,6.1386,6.107,6.1228,186000.0
2010-02-26 15:00:00,7.74,7.78,7.73,7.76,290000.0,6.1228,6.1545,6.1149,6.1386,290000.0
2010-02-26 15:30:00,7.76,7.8,7.76,7.77,689500.0,6.1386,6.1703,6.1386,6.1466,689500.0
2010-03-01 09:30:00,7.76,7.78,7.55,7.62,888500.0,6.1386,6.1545,5.9725,6.0279,888500.0
2010-03-01 10:00:00,7.61,7.75,7.61,7.68,589000.0,6.02,6.1307,6.02,6.0754,589000.0
2010-03-01 10:30:00,7.69,7.72,7.67,7.71,193500.0,6.0833,6.107,6.0674,6.0991,193500.0
2010-03-01 11:00:00,7.71,7.71,7.64,7.68,466000.0,6.0991,6.0991,6.0437,6.0754,466000.0
2010-03-01 11:30:00,7.68,7.71,7.67,7.69,234500.0,6.0754,6.0991,6.0674,6.0833,234500.0
2010-03-01 12:00:00,7.69,7.71,7.68,7.69,382000.0,6.0833,6.0991,6.0754,6.0833,382000.0
2010-03-01 12:30:00,7.69,7.7,7.68,7.69,205500.0,6.0833,6.0912,6.0754,6.0833,205500.0
2010-03-01 13:00:00,7.68,7.7,7.68,7.68,199000.0,6.0754,6.0912,6.0754,6.0754,199000.0
2010-03-01 13:30:00,7.69,7.69,7.65,7.68,299000.0,6.0833,6.0833,6.0516,6.0754,299000.0
2010-03-01 14:00:00,7.68,7.69,7.67,7.69,273500.0,6.0754,6.0833,6.0674,6.0833,273500.0
2010-03-01 14:30:00,7.69,7.7,7.67,7.67,295000.0,6.0833,6.0912,6.0674,6.0674,295000.0
2010-03-01 15:00:00,7.68,7.69,7.63,7.68,711000.0,6.0754,6.0833,6.0358,6.0754,711000.0
2010-03-01 15:30:00,7.68,7.68,7.65,7.66,979500.0,6.0754,6.0754,6.0516,6.0595,979500.0
2010-03-02 09:30:00,7.76,7.76,7.65,7.69,502000.0,6.1386,6.1386,6.0516,6.0833,502000.0
2010-03-02 10:00:00,7.69,7.69,7.55,7.56,905500.0,6.0833,6.0833,5.9725,5.9804,905500.0
2010-03-02 10:30:00,7.57,7.61,7.57,7.6,194000.0,5.9883,6.02,5.9883,6.0121,194000.0
2010-03-02 11:00:00,7.6,7.6,7.57,7.59,268000.0,6.0121,6.0121,5.9883,6.0042,268000.0
2010-03-02 11:30:00,7.59,7.61,7.57,7.6,305500.0,6.0042,6.02,5.9883,6.0121,305500.0
2010-03-02 12:00:00,7.6,7.62,7.59,7.62,200000.0,6.0121,6.0279,6.0042,6.0279,200000.0
2010-03-02 12:30:00,7.62,7.62,7.6,7.6,227000.0,6.0279,6.0279,6.0121,6.0121,227000.0
2010-03-02 13:00:00,7.61,7.61,7.56,7.57,201000.0,6.02,6.02,5.9804,5.9883,201000.0
2010-03-02 13:30:00,7.57,7.6,7.57,7.57,169500.0,5.9883,6.0121,5.9883,5.9883,169500.0
2010-03-02 14:00:00,7.57,7.59,7.57,7.58,268500.0,5.9883,6.0042,5.9883,5.9963,268500.0
2010-03-02 14:30:00,7.58,7.58,7.56,7.57,262500.0,5.9963,5.9963,5.9804,5.9883,262500.0
2010-03-02 15:00:00,7.57,7.59,7.57,7.57,285500.0,5.9883,6.0042,5.9883,5.9883,285500.0
2010-03-02 15:30:00,7.57,7.58,7.54,7.56,488000.0,5.9883,5.9963,5.9646,5.9804,488000.0
2010-03-03 09:30:00,7.53,7.59,7.45,7.47,315000.0,5.9567,6.0042,5.8934,5.9092,315000.0
2010-03-03 10:00:00,7.47,7.49,7.45,7.46,182000.0,5.9092,5.9251,5.8934,5.9013,182000.0
2010-03-03 10:30:00,7.46,7.47,7.42,7.46,214000.0,5.9013,5.9092,5.8697,5.9013,214000.0
2010-03-03 11:00:00,7.47,7.48,7.45,7.46,230000.0,5.9092,5.9171,5.8934,5.9013,230000.0
2010-03-03 11:30:00,7.46,7.46,7.38,7.39,454500.0,5.9013,5.9013,5.838,5.8459,454500.0
2010-03-03 12:00:00,7.39,7.42,7.38,7.41,215500.0,5.8459,5.8697,5.838,5.8618,215500.0
2010-03-03 12:30:00,7.42,7.42,7.38,7.4,87500.0,5.8697,5.8697,5.838,5.8539,87500.0
2010-03-03 13:00:00,7.41,7.41,7.39,7.41,146000.0,5.8618,5.8618,5.8459,5.8618,146000.0
2010-03-03 13:30:00,7.4,7.4,7.39,7.4,188500.0,5.8539,5.8539,5.8459,5.8539,188500.0
2010-03-03 14:00:00,7.4,7.41,7.39,7.39,103500.0,5.8539,5.8618,5.8459,5.8459,103500.0
2010-03-03 14:30:00,7.4,7.41,7.38,7.39,140500.0,5.8539,5.8618,5.838,5.8459,140500.0
2010-03-03 15:00:00,7.39,7.42,7.38,7.39,205000.0,5.8459,5.8697,5.838,5.8459,205000.0
2010-03-03 15:30:00,7.39,7.44,7.39,7.42,531500.0,5.8459,5.8855,5.8459,5.8697,531500.0
2010-03-04 09:30:00,7.38,7.47,7.36,7.43,541000.0,5.838,5.9092,5.8222,5.8776,541000.0
2010-03-04 10:00:00,7.43,7.46,7.39,7.46,168500.0,5.8776,5.9013,5.8459,5.9013,168500.0
2010-03-04 10:30:00,7.46,7.47,7.39,7.47,298000.0,5.9013,5.9092,5.8459,5.9092,298000.0
2010-03-04 11:00:00,7.47,7.51,7.45,7.48,214000.0,5.9092,5.9409,5.8934,5.9171,214000.0
2010-03-04 11:30:00,7.48,7.51,7.48,7.51,41500.0,5.9171,5.9409,5.9171,5.9409,41500.0
2010-03-04 12:00:00,7.51,7.52,7.48,7.51,101500.0,5.9409,5.9488,5.9171,5.9409,101500.0
2010-03-04 12:30:00,7.52,7.54,7.51,7.54,73000.0,5.9488,5.9646,5.9409,5.9646,73000.0
2010-03-04 13:00:00,7.54,7.56,7.53,7.56,65500.0,5.9646,5.9804,5.9567,5.9804,65500.0
2010-03-04 13:30:00,7.56,7.57,7.54,7.57,104500.0,5.9804,5.9883,5.9646,5.9883,104500.0
2010-03-04 14:00:00,7.57,7.58,7.57,7.57,98000.0,5.9883,5.9963,5.9883,5.9883,98000.0
2010-03-04 14:30:00,7.58,7.6,7.57,7.59,158500.0,5.9963,6.0121,5.9883,6.0042,158500.0
2010-03-04 15:00:00,7.59,7.61,7.58,7.61,293000.0,6.0042,6.02,5.9963,6.02,293000.0
2010-03-04 15:30:00,7.61,7.61,7.58,7.59,443000.0,6.02,6.02,5.9963,6.0042,443000.0
2010-03-05 09:30:00,7.7,7.71,7.64,7.68,331500.0,6.0912,6.0991,6.0437,6.0754,331500.0
2010-03-05 10:00:00,7.68,7.75,7.68,7.74,203500.0,6.0754,6.1307,6.0754,6.1228,203500.0
2010-03-05 10:30:00,7.74,7.78,7.74,7.77,129500.0,6.1228,6.1545,6.1228,6.1466,129500.0
2010-03-05 11:00:00,7.77,7.8,7.77,7.78,161000.0,6.1466,6.1703,6.1466,6.1545,161000.0
2010-03-05 11:30:00,7.78,7.79,7.77,7.78,129500.0,6.1545,6.1624,6.1466,6.1545,129500.0
2010-03-05 12:00:00,7.78,7.79,7.78,7.78,103500.0,6.1545,6.1624,6.1545,6.1545,103500.0
2010-03-05 12:30:00,7.78,7.8,7.78,7.8,92000.0,6.1545,6.1703,6.1545,6.1703,92000.0
2010-03-05 13:00:00,7.79,7.83,7.79,7.82,117500.0,6.1624,6.194,6.1624,6.1861,117500.0
2010-03-05 13:30:00,7.82,7.82,7.77,7.79,189000.0,6.1861,6.1861,6.1466,6.1624,189000.0
2010-03-05 14:00:00,7.79,7.8,7.78,7.8,137000.0,6.1624,6.1703,6.1545,6.1703,137000.0
2010-03-05 14:30:00,7.8,7.83,7.8,7.83,145500.0,6.1703,6.194,6.1703,6.194,145500.0
2010-03-05 15:00:00,7.83,7.84,7.81,7.82,270500.0,6.194,6.2019,6.1782,6.1861,270500.0
2010-03-05 15:30:00,7.82,7.84,7.81,7.84,607500.0,6.1861,6.2019,6.1782,6.2019,607500.0
2010-03-08 09:30:00,7.74,7.84,7.74,7.81,240500.0,6.1228,6.2019,6.1228,6.1782,240500.0
2010-03-08 10:00:00,7.82,7.88,7.82,7.84,374500.0,6.1861,6.2336,6.1861,6.2019,374500.0
2010-03-08 10:30:00,7.84,7.85,7.82,7.82,138500.0,6.2019,6.2098,6.1861,6.1861,138500.0
2010-03-08 11:00:00,7.82,7.85,7.81,7.81,173000.0,6.1861,6.2098,6.1782,6.1782,173000.0
2010-03-08 11:30:00,7.81,7.84,7.81,7.84,144500.0,6.1782,6.2019,6.1782,6.2019,144500.0
2010-03-08 12:00:00,7.84,7.88,7.83,7.88,187500.0,6.2019,6.2336,6.194,6.2336,187500.0
2010-03-08 12:30:00,7.88,7.9,7.87,7.89,137500.0,6.2336,6.2494,6.2257,6.2415,137500.0
2010-03-08 13:00:00,7.89,7.92,7.89,7.91,146000.0,6.2415,6.2652,6.2415,6.2573,146000.0
2010-03-08 13:30:00,7.91,7.93,7.91,7.91,166000.0,6.2573,6.2731,6.2573,6.2573,166000.0
2010-03-08 14:00:00,7.91,7.94,7.91,7.92,309500.0,6.2573,6.281,6.2573,6.2652,309500.0
2010-03-08 14:30:00,7.92,7.96,7.92,7.96,263000.0,6.2652,6.2969,6.2652,6.2969,263000.0
2010-03-08 15:00:00,7.95,7.96,7.95,7.96,302500.0,6.2889,6.2969,6.2889,6.2969,302500.0
2010-03-08 15:30:00,7.96,7.96,7.93,7.95,658000.0,6.2969,6.2969,6.2731,6.2889,658000.0
2010-03-09 09:30:00,7.9,7.94,7.87,7.93,225500.0,6.2494,6.281,6.2257,6.2731,225500.0
2010-03-09 10:00:00,7.92,7.95,7.92,7.92,121000.0,6.2652,6.2889,6.2652,6.2652,121000.0
2010-03-09 10:30:00,7.92,7.96,7.92,7.95,220500.0,6.2652,6.2969,6.2652,6.2889,220500.0
2010-03-09 11:00:00,7.95,7.98,7.92,7.97,202000.0,6.2889,6.3127,6.2652,6.3048,202000.0
2010-03-09 11:30:00,7.97,7.98,7.94,7.95,294000.0,6.3048,6.3127,6.281,6.2889,294000.0
2010-03-09 12:00:00,7.96,8.0,7.96,7.99,125500.0,6.2969,6.3285,6.2969,6.3206,125500.0
2010-03-09 12:30:00,8.0,8.0,7.98,8.0,78500.0,6.3285,6.3285,6.3127,6.3285,78500.0
2010-03-09 13:00:00,8.0,8.0,7.98,7.99,49000.0,6.3285,6.3285,6.3127,6.3206,49000.0
2010-03-09 13:30:00,7.99,8.0,7.97,7.98,109000.0,6.3206,6.3285,6.3048,6.3127,109000.0
2010-03-09 14:00:00,7.98,8.01,7.98,8.01,161000.0,6.3127,6.3364,6.3127,6.3364,161000.0
2010-03-09 14:30:00,8.01,8.01,7.97,7.97,195500.0,6.3364,6.3364,6.3048,6.3048,195500.0
2010-03-09 15:00:00,7.98,7.99,7.92,7.94,226000.0,6.3127,6.3206,6.2652,6.281,226000.0
2010-03-09 15:30:00,7.94,7.98,7.94,7.96,477000.0,6.281,6.3127,6.281,6.2969,477000.0
2010-03-10 09:30:00,8.0,8.03,7.98,7.99,182000.0,6.3285,6.3522,6.3127,6.3206,182000.0
2010-03-10 10:00:00,8.0,8.01,7.99,8.01,86500.0,6.3285,6.3364,6.3206,6.3364,86500.0
2010-03-10 10:30:00,8.02,8.03,7.99,8.0,166500.0,6.3443,6.3522,6.3206,6.3285,166500.0
2010-03-10 11:00:00,8.0,8.02,7.99,8.0,137500.0,6.3285,6.3443,6.3206,6.3285,137500.0
2010-03-10 11:30:00,8.0,8.02,8.0,8.01,96000.0,6.3285,6.3443,6.3285,6.3364,96000.0
2010-03-10 12:00:00,8.02,8.02,7.97,7.98,166500.0,6.3443,6.3443,6.3048,6.3127,166500.0
2010-03-10 12:30:00,7.98,7.99,7.97,7.99,96000.0,6.3127,6.3206,6.3048,6.3206,96000.0
2010-03-10 13:00:00,7.99,7.99,7.97,7.98,84000.0,6.3206,6.3206,6.3048,6.3127,84000.0
2010-03-10 13:30:00,7.98,7.99,7.97,7.97,56000.0,6.3127,6.3206,6.3048,6.3048,56000.0
2010-03-10 14:00:00,7.97,8.0,7.97,7.98,60000.0,6.3048,6.3285,6.3048,6.3127,60000.0
2010-03-10 14:30:00,7.99,7.99,7.97,7.98,136000.0,6.3206,6.3206,6.3048,6.3127,136000.0
2010-03-10 15:00:00,7.99,8.02,7.97,7.97,293500.0,6.3206,6.3443,6.3048,6.3048,293500.0
2010-03-10 15:30:00,7.97,7.98,7.94,7.97,579500.0,6.3048,6.3127,6.281,6.3048,579500.0
2010-03-11 09:30:00,7.91,7.93,7.84,7.89,215000.0,6.2573,6.2731,6.2019,6.2415,215000.0
2010-03-11 10:00:00,7.9,7.94,7.9,7.92,271500.0,6.2494,6.281,6.2494,6.2652,271500.0
2010-03-11 10:30:00,7.93,8.0,7.91,7.98,246000.0,6.2731,6.3285,6.2573,6.3127,246000.0
2010-03-11 11:00:00,7.98,7.98,7.94,7.94,49000.0,6.3127,6.3127,6.281,6.281,49000.0
2010-03-11 11:30:00,7.95,7.95,7.93,7.94,67000.0,6.2889,6.2889,6.2731,6.281,67000.0
2010-03-11 12:00:00,7.94,7.94,7.92,7.92,23000.0,6.281,6.281,6.2652,6.2652,23000.0
2010-03-11 12:30:00,7.92,7.93,7.92,7.92,32500.0,6.2652,6.2731,6.2652,6.2652,32500.0
2010-03-11 13:00:00,7.92,7.92,7.92,7.92,28500.0,6.2652,6.2652,6.2652,6.2652,28500.0
2010-03-11 13:30:00,7.92,7.92,7.91,7.91,51000.0,6.2652,6.2652,6.2573,6.2573,51000.0
2010-03-11 14:00:00,7.91,7.92,7.9,7.91,88000.0,6.2573,6.2652,6.2494,6.2573,88000.0
2010-03-11 14:30:00,7.91,7.93,7.91,7.93,63500.0,6.2573,6.2731,6.2573,6.2731,63500.0
2010-03-11 15:00:00,7.93,7.97,7.93,7.97,115500.0,6.2731,6.3048,6.2731,6.3048,115500.0
2010-03-11 15:30:00,7.97,8.01,7.97,8.01,260000.0,6.3048,6.3364,6.3048,6.3364,260000.0
2010-03-12 09:30:00,8.04,8.16,8.04,8.15,280000.0,6.3601,6.4551,6.3601,6.4472,280000.0
2010-03-12 10:00:00,8.15,8.15,8.06,8.08,260000.0,6.4472,6.4472,6.376,6.3918,260000.0
2010-03-12 10:30:00,8.08,8.11,8.06,8.1,93500.0,6.3918,6.4155,6.376,6.4076,93500.0
2010-03-12 11:00:00,8.11,8.14,8.1,8.14,91000.0,6.4155,6.4392,6.4076,6.4392,91000.0
2010-03-12 11:30:00,8.14,8.17,8.13,8.16,82000.0,6.4392,6.463,6.4313,6.4551,82000.0
2010-03-12 12:00:00,8.16,8.16,8.14,8.15,134500.0,6.4551,6.4551,6.4392,6.4472,134500.0
2010-03-12 12:30:00,8.14,8.15,8.12,8.13,111500.0,6.4392,6.4472,6.4234,6.4313,111500.0
2010-03-12 13:00:00,8.14,8.14,8.13,8.13,45000.0,6.4392,6.4392,6.4313,6.4313,45000.0
2010-03-12 13:30:00,8.13,8.15,8.13,8.14,113000.0,6.4313,6.4472,6.4313,6.4392,113000.0
2010-03-12 14:00:00,8.15,8.15,8.08,8.1,159500.0,6.4472,6.4472,6.3918,6.4076,159500.0
2010-03-12 14:30:00,8.1,8.12,8.09,8.09,91000.0,6.4076,6.4234,6.3997,6.3997,91000.0
2010-03-12 15:00:00,8.09,8.09,8.07,8.08,130000.0,6.3997,6.3997,6.3839,6.3918,130000.0
2010-03-12 15:30:00,8.08,8.08,8.03,8.04,678500.0,6.3918,6.3918,6.3522,6.3601,678500.0
2010-03-15 09:30:00,8.05,8.05,8.01,8.02,162500.0,6.3681,6.3681,6.3364,6.3443,162500.0
2010-03-15 10:00:00,8.02,8.16,8.01,8.07,374500.0,6.3443,6.4551,6.3364,6.3839,374500.0
2010-03-15 10:30:00,8.06,8.09,8.05,8.07,181000.0,6.376,6.3997,6.3681,6.3839,181000.0
2010-03-15 11:00:00,8.08,8.13,8.03,8.04,170500.0,6.3918,6.4313,6.3522,6.3601,170500.0
2010-03-15 11:30:00,8.04,8.05,8.03,8.04,88500.0,6.3601,6.3681,6.3522,6.3601,88500.0
2010-03-15 12:00:00,8.04,8.04,8.01,8.02,126500.0,6.3601,6.3601,6.3364,6.3443,126500.0
2010-03-15 12:30:00,8.02,8.02,8.02,8.02,152500.0,6.3443,6.3443,6.3443,6.3443,152500.0
2010-03-15 13:00:00,8.02,8.02,7.98,7.99,168000.0,6.3443,6.3443,6.3127,6.3206,168000.0
2010-03-15 13:30:00,7.98,8.0,7.98,7.99,48500.0,6.3127,6.3285,6.3127,6.3206,48500.0
2010-03-15 14:00:00,7.99,7.99,7.97,7.98,93500.0,6.3206,6.3206,6.3048,6.3127,93500.0
2010-03-15 14:30:00,7.98,8.02,7.98,8.01,88000.0,6.3127,6.3443,6.3127,6.3364,88000.0
2010-03-15 15:00:00,8.01,8.02,8.0,8.02,120000.0,6.3364,6.3443,6.3285,6.3443,120000.0
2010-03-15 15:30:00,8.01,8.02,7.98,8.01,494500.0,6.3364,6.3443,6.3127,6.3364,494500.0
2010-03-16 09:30:00,8.0,8.06,7.97,7.98,223000.0,6.3285,6.376,6.3048,6.3127,223000.0
2010-03-16 10:00:00,7.98,8.0,7.97,7.98,136000.0,6.3127,6.3285,6.3048,6.3127,136000.0
2010-03-16 10:30:00,7.99,8.01,7.97,8.0,229000.0,6.3206,6.3364,6.3048,6.3285,229000.0
2010-03-16 11:00:00,8.0,8.0,7.95,7.97,136000.0,6.3285,6.3285,6.2889,6.3048,136000.0
2010-03-16 11:30:00,7.98,7.98,7.95,7.98,98500.0,6.3127,6.3127,6.2889,6.3127,98500.0
2010-03-16 12:00:00,7.97,7.98,7.96,7.97,101500.0,6.3048,6.3127,6.2969,6.3048,101500.0
2010-03-16 12:30:00,7.97,7.97,7.95,7.96,65000.0,6.3048,6.3048,6.2889,6.2969,65000.0
2010-03-16 13:00:00,7.96,7.97,7.95,7.95,58000.0,6.2969,6.3048,6.2889,6.2889,58000.0
2010-03-16 13:30:00,7.96,7.96,7.94,7.95,125000.0,6.2969,6.2969,6.281,6.2889,125000.0
2010-03-16 14:00:00,7.95,7.97,7.95,7.96,73000.0,6.2889,6.3048,6.2889,6.2969,73000.0
2010-03-16 14:30:00,7.96,7.96,7.93,7.95,227500.0,6.2969,6.2969,6.2731,6.2889,227500.0
2010-03-16 15:00:00,7.95,7.98,7.95,7.96,324000.0,6.2889,6.3127,6.2889,6.2969,324000.0
2010-03-16 15:30:00,7.96,8.0,7.96,7.98,821000.0,6.2969,6.3285,6.2969,6.3127,821000.0
2010-03-17 09:30:00,8.02,8.03,7.97,7.98,219000.0,6.3443,6.3522,6.3048,6.3127,219000.0
2010-03-17 10:00:00,7.98,8.01,7.97,8.0,254000.0,6.3127,6.3364,6.3048,6.3285,254000.0
2010-03-17 10:30:00,8.0,8.08,7.97,8.08,765500.0,6.3285,6.3918,6.3048,6.3918,765500.0
2010-03-17 11:00:00,8.08,8.14,8.08,8.12,349500.0,6.3918,6.4392,6.3918,6.4234,349500.0
2010-03-17 11:30:00,8.11,8.12,8.09,8.11,130000.0,6.4155,6.4234,6.3997,6.4155,130000.0
2010-03-17 12:00:00,8.1,8.15,8.1,8.14,148500.0,6.4076,6.4472,6.4076,6.4392,148500.0
2010-03-17 12:30:00,8.14,8.14,8.11,8.12,113000.0,6.4392,6.4392,6.4155,6.4234,113000.0
2010-03-17 13:00:00,8.12,8.14,8.11,8.14,83000.0,6.4234,6.4392,6.4155,6.4392,83000.0
2010-03-17 13:30:00,8.14,8.17,8.13,8.15,342000.0,6.4392,6.463,6.4313,6.4472,342000.0
2010-03-17 14:00:00,8.15,8.17,8.14,8.14,262000.0,6.4472,6.463,6.4392,6.4392,262000.0
2010-03-17 14:30:00,8.14,8.15,8.11,8.13,239500.0,6.4392,6.4472,6.4155,6.4313,239500.0
2010-03-17 15:00:00,8.13,8.14,8.11,8.14,300500.0,6.4313,6.4392,6.4155,6.4392,300500.0
2010-03-17 15:30:00,8.13,8.16,8.12,8.14,675500.0,6.4313,6.4551,6.4234,6.4392,675500.0
2010-03-18 09:30:00,8.17,8.25,8.12,8.23,712500.0,6.463,6.5263,6.4234,6.5104,712500.0
2010-03-18 10:00:00,8.23,8.3,8.22,8.23,314000.0,6.5104,6.5658,6.5025,6.5104,314000.0
2010-03-18 10:30:00,8.23,8.26,8.21,8.24,289000.0,6.5104,6.5342,6.4946,6.5184,289000.0
2010-03-18 11:00:00,8.25,8.25,8.22,8.22,153500.0,6.5263,6.5263,6.5025,6.5025,153500.0
2010-03-18 11:30:00,8.22,8.24,8.22,8.24,263000.0,6.5025,6.5184,6.5025,6.5184,263000.0
2010-03-18 12:00:00,8.24,8.26,8.23,8.26,145000.0,6.5184,6.5342,6.5104,6.5342,145000.0
2010-03-18 12:30:00,8.26,8.29,8.26,8.29,87500.0,6.5342,6.5579,6.5342,6.5579,87500.0
2010-03-18 13:00:00,8.29,8.3,8.28,8.29,95500.0,6.5579,6.5658,6.55,6.5579,95500.0
2010-03-18 13:30:00,8.29,8.3,8.26,8.26,136500.0,6.5579,6.5658,6.5342,6.5342,136500.0
2010-03-18 14:00:00,8.26,8.27,8.26,8.27,96500.0,6.5342,6.5421,6.5342,6.5421,96500.0
2010-03-18 14:30:00,8.27,8.28,8.24,8.25,85500.0,6.5421,6.55,6.5184,6.5263,85500.0
2010-03-18 15:00:00,8.25,8.25,8.23,8.24,156500.0,6.5263,6.5263,6.5104,6.5184,156500.0
2010-03-18 15:30:00,8.24,8.29,8.24,8.25,414500.0,6.5184,6.5579,6.5184,6.5263,414500.0
2010-03-19 09:30:00,8.3,8.33,8.22,8.23,205500.0,6.5658,6.5895,6.5025,6.5104,205500.0
2010-03-19 10:00:00,8.23,8.24,8.17,8.17,175500.0,6.5104,6.5184,6.463,6.463,175500.0
2010-03-19 10:30:00,8.17,8.2,8.14,8.2,153500.0,6.463,6.4867,6.4392,6.4867,153500.0
2010-03-19 11:00:00,8.2,8.2,8.13,8.13,187000.0,6.4867,6.4867,6.4313,6.4313,187000.0
2010-03-19 11:30:00,8.13,8.19,8.13,8.14,173000.0,6.4313,6.4788,6.4313,6.4392,173000.0
2010-03-19 12:00:00,8.14,8.19,8.13,8.19,122000.0,6.4392,6.4788,6.4313,6.4788,122000.0
2010-03-19 12:30:00,8.19,8.21,8.19,8.19,125500.0,6.4788,6.4946,6.4788,6.4788,125500.0
2010-03-19 13:00:00,8.19,8.19,8.17,8.18,103500.0,6.4788,6.4788,6.463,6.4709,103500.0
2010-03-19 13:30:00,8.18,8.18,8.16,8.17,114500.0,6.4709,6.4709,6.4551,6.463,114500.0
2010-03-19 14:00:00,8.18,8.18,8.15,8.16,23500.0,6.4709,6.4709,6.4472,6.4551,23500.0
2010-03-19 14:30:00,8.16,8.16,8.13,8.13,88000.0,6.4551,6.4551,6.4313,6.4313,88000.0
2010-03-19 15:00:00,8.13,8.13,8.11,8.12,96000.0,6.4313,6.4313,6.4155,6.4234,96000.0
2010-03-19 15:30:00,8.12,8.14,8.1,8.12,355500.0,6.4234,6.4392,6.4076,6.4234,355500.0
2010-03-22 09:30:00,8.04,8.05,7.96,8.02,259500.0,6.3601,6.3681,6.2969,6.3443,259500.0
2010-03-22 10:00:00,8.01,8.03,7.98,8.0,315500.0,6.3364,6.3522,6.3127,6.3285,315500.0
2010-03-22 10:30:00,8.01,8.02,7.98,7.99,133500.0,6.3364,6.3443,6.3127,6.3206,133500.0
2010-03-22 11:00:00,7.99,8.04,7.98,8.03,119500.0,6.3206,6.3601,6.3127,6.3522,119500.0
2010-03-22 11:30:00,8.03,8.05,8.02,8.05,65000.0,6.3522,6.3681,6.3443,6.3681,65000.0
2010-03-22 12:00:00,8.04,8.04,8.01,8.02,45500.0,6.3601,6.3601,6.3364,6.3443,45500.0
2010-03-22 12:30:00,8.02,8.03,8.01,8.02,87000.0,6.3443,6.3522,6.3364,6.3443,87000.0
2010-03-22 13:00:00,8.01,8.03,8.0,8.0,53000.0,6.3364,6.3522,6.3285,6.3285,53000.0
2010-03-22 13:30:00,8.0,8.01,8.0,8.01,50500.0,6.3285,6.3364,6.3285,6.3364,50500.0
2010-03-22 14:00:00,8.0,8.02,8.0,8.01,153000.0,6.3285,6.3443,6.3285,6.3364,153000.0
2010-03-22 14:30:00,8.01,8.03,8.0,8.0,185500.0,6.3364,6.3522,6.3285,6.3285,185500.0
2010-03-22 15:00:00,8.01,8.04,8.01,8.02,91000.0,6.3364,6.3601,6.3364,6.3443,91000.0
2010-03-22 15:30:00,8.02,8.06,8.02,8.04,369500.0,6.3443,6.376,6.3443,6.3601,369500.0
2010-03-23 09:30:00,8.0,8.04,7.91,7.94,219500.0,6.3285,6.3601,6.2573,6.281,219500.0
2010-03-23 10:00:00,7.94,7.95,7.89,7.89,251000.0,6.281,6.2889,6.2415,6.2415,251000.0
2010-03-23 10:30:00,7.89,7.91,7.88,7.89,267000.0,6.2415,6.2573,6.2336,6.2415,267000.0
2010-03-23 11:00:00,7.89,7.89,7.81,7.82,184000.0,6.2415,6.2415,6.1782,6.1861,184000.0
2010-03-23 11:30:00,7.82,7.85,7.82,7.84,171500.0,6.1861,6.2098,6.1861,6.2019,171500.0
2010-03-23 12:00:00,7.83,7.84,7.82,7.84,166500.0,6.194,6.2019,6.1861,6.2019,166500.0
2010-03-23 12:30:00,7.84,7.85,7.83,7.83,55500.0,6.2019,6.2098,6.194,6.194,55500.0
2010-03-23 13:00:00,7.83,7.84,7.82,7.83,161000.0,6.194,6.2019,6.1861,6.194,161000.0
2010-03-23 13:30:00,7.83,7.83,7.81,7.82,125000.0,6.194,6.194,6.1782,6.1861,125000.0
2010-03-23 14:00:00,7.81,7.82,7.8,7.8,120500.0,6.1782,6.1861,6.1703,6.1703,120500.0
2010-03-23 14:30:00,7.8,7.8,7.77,7.8,146500.0,6.1703,6.1703,6.1466,6.1703,146500.0
2010-03-23 15:00:00,7.8,7.8,7.78,7.79,263000.0,6.1703,6.1703,6.1545,6.1624,263000.0
2010-03-23 15:30:00,7.79,7.79,7.76,7.78,519500.0,6.1624,6.1624,6.1386,6.1545,519500.0
2010-03-24 09:30:00,7.7,7.71,7.42,7.44,1577500.0,6.0912,6.0991,5.8697,5.8855,1577500.0
2010-03-24 10:00:00,7.44,7.54,7.41,7.46,742500.0,5.8855,5.9646,5.8618,5.9013,742500.0
2010-03-24 10:30:00,7.46,7.48,7.41,7.48,1644500.0,5.9013,5.9171,5.8618,5.9171,1644500.0
2010-03-24 11:00:00,7.47,7.48,7.42,7.43,437000.0,5.9092,5.9171,5.8697,5.8776,437000.0
2010-03-24 11:30:00,7.43,7.43,7.4,7.41,721500.0,5.8776,5.8776,5.8539,5.8618,721500.0
2010-03-24 12:00:00,7.41,7.43,7.4,7.42,431500.0,5.8618,5.8776,5.8539,5.8697,431500.0
2010-03-24 12:30:00,7.42,7.45,7.41,7.43,577000.0,5.8697,5.8934,5.8618,5.8776,577000.0
2010-03-24 13:00:00,7.44,7.44,7.4,7.41,491500.0,5.8855,5.8855,5.8539,5.8618,491500.0
2010-03-24 13:30:00,7.41,7.41,7.38,7.39,451000.0,5.8618,5.8618,5.838,5.8459,451000.0
2010-03-24 14:00:00,7.39,7.41,7.38,7.41,1776500.0,5.8459,5.8618,5.838,5.8618,1776500.0
2010-03-24 14:30:00,7.41,7.43,7.39,7.42,902500.0,5.8618,5.8776,5.8459,5.8697,902500.0
2010-03-24 15:00:00,7.43,7.49,7.42,7.44,1447500.0,5.8776,5.9251,5.8697,5.8855,1447500.0
2010-03-24 15:30:00,7.44,7.5,7.43,7.46,2488500.0,5.8855,5.933,5.8776,5.9013,2488500.0
2010-03-25 09:30:00,7.55,7.58,7.39,7.39,1228000.0,5.9725,5.9963,5.8459,5.8459,1228000.0
2010-03-25 10:00:00,7.4,7.4,7.31,7.38,1436000.0,5.8539,5.8539,5.7827,5.838,1436000.0
2010-03-25 10:30:00,7.37,7.42,7.35,7.38,868000.0,5.8301,5.8697,5.8143,5.838,868000.0
2010-03-25 11:00:00,7.38,7.43,7.38,7.41,831500.0,5.838,5.8776,5.838,5.8618,831500.0
2010-03-25 11:30:00,7.42,7.46,7.42,7.44,412500.0,5.8697,5.9013,5.8697,5.8855,412500.0
2010-03-25 12:00:00,7.44,7.44,7.38,7.39,1444500.0,5.8855,5.8855,5.838,5.8459,1444500.0
2010-03-25 12:30:00,7.39,7.39,7.38,7.38,317000.0,5.8459,5.8459,5.838,5.838,317000.0
2010-03-25 13:00:00,7.38,7.4,7.38,7.38,200000.0,5.838,5.8539,5.838,5.838,200000.0
2010-03-25 13:30:00,7.38,7.39,7.38,7.38,451000.0,5.838,5.8459,5.838,5.838,451000.0
2010-03-25 14:00:00,7.38,7.39,7.34,7.34,539500.0,5.838,5.8459,5.8064,5.8064,539500.0
2010-03-25 14:30:00,7.34,7.37,7.33,7.36,285000.0,5.8064,5.8301,5.7985,5.8222,285000.0
2010-03-25 15:00:00,7.37,7.4,7.34,7.34,748000.0,5.8301,5.8539,5.8064,5.8064,748000.0
2010-03-25 15:30:00,7.35,7.35,7.28,7.28,1335000.0,5.8143,5.8143,5.7589,5.7589,1335000.0
2010-03-26 09:30:00,7.33,7.34,7.22,7.29,934000.0,5.7985,5.8064,5.7115,5.7668,934000.0
2010-03-26 10:00:00,7.29,7.38,7.28,7.37,904000.0,5.7668,5.838,5.7589,5.8301,904000.0
2010-03-26 10:30:00,7.36,7.47,7.35,7.44,653500.0,5.8222,5.9092,5.8143,5.8855,653500.0
2010-03-26 11:00:00,7.44,7.44,7.37,7.37,321500.0,5.8855,5.8855,5.8301,5.8301,321500.0
2010-03-26 11:30:00,7.38,7.38,7.3,7.31,288500.0,5.838,5.838,5.7748,5.7827,288500.0
2010-03-26 12:00:00,7.31,7.32,7.27,7.27,191000.0,5.7827,5.7906,5.751,5.751,191000.0
2010-03-26 12:30:00,7.27,7.27,7.2,7.21,362000.0,5.751,5.751,5.6956,5.7036,362000.0
2010-03-26 13:00:00,7.22,7.26,7.22,7.26,109000.0,5.7115,5.7431,5.7115,5.7431,109000.0
2010-03-26 13:30:00,7.26,7.26,7.22,7.23,142500.0,5.7431,5.7431,5.7115,5.7194,142500.0
2010-03-26 14:00:00,7.22,7.26,7.22,7.26,165500.0,5.7115,5.7431,5.7115,5.7431,165500.0
2010-03-26 14:30:00,7.26,7.29,7.24,7.24,298500.0,5.7431,5.7668,5.7273,5.7273,298500.0
2010-03-26 15:00:00,7.24,7.25,7.23,7.25,818500.0,5.7273,5.7352,5.7194,5.7352,818500.0
2010-03-26 15:30:00,7.25,7.25,7.24,7.25,654000.0,5.7352,5.7352,5.7273,5.7352,654000.0
2010-03-29 09:30:00,7.26,7.33,7.23,7.27,110500.0,5.7431,5.7985,5.7194,5.751,110500.0
2010-03-29 10:00:00,7.29,7.35,7.27,7.33,125000.0,5.7668,5.8143,5.751,5.7985,125000.0
2010-03-29 10:30:00,7.33,7.33,7.3,7.32,85500.0,5.7985,5.7985,5.7748,5.7906,85500.0
2010-03-29 11:00:00,7.32,7.34,7.32,7.33,94000.0,5.7906,5.8064,5.7906,5.7985,94000.0
2010-03-29 11:30:00,7.33,7.34,7.31,7.33,113000.0,5.7985,5.8064,5.7827,5.7985,113000.0
2010-03-29 12:00:00,7.34,7.34,7.32,7.33,60000.0,5.8064,5.8064,5.7906,5.7985,60000.0
2010-03-29 12:30:00,7.33,7.33,7.32,7.32,43000.0,5.7985,5.7985,5.7906,5.7906,43000.0
2010-03-29 13:00:00,7.33,7.33,7.32,7.32,60500.0,5.7985,5.7985,5.7906,5.7906,60500.0
2010-03-29 13:30:00,7.32,7.33,7.32,7.32,176000.0,5.7906,5.7985,5.7906,5.7906,176000.0
2010-03-29 14:00:00,7.32,7.33,7.32,7.32,171500.0,5.7906,5.7985,5.7906,5.7906,171500.0
2010-03-29 14:30:00,7.32,7.33,7.32,7.32,82500.0,5.7906,5.7985,5.7906,5.7906,82500.0
2010-03-29 15:00:00,7.32,7.34,7.32,7.34,112500.0,5.7906,5.8064,5.7906,5.8064,112500.0
2010-03-29 15:30:00,7.34,7.35,7.32,7.35,274000.0,5.8064,5.8143,5.7906,5.8143,274000.0
2010-03-30 09:30:00,7.39,7.46,7.36,7.44,484500.0,5.8459,5.9013,5.8222,5.8855,484500.0
2010-03-30 10:00:00,7.44,7.46,7.32,7.32,329000.0,5.8855,5.9013,5.7906,5.7906,329000.0
2010-03-30 10:30:00,7.32,7.39,7.32,7.36,102000.0,5.7906,5.8459,5.7906,5.8222,102000.0
2010-03-30 11:00:00,7.36,7.36,7.31,7.34,122000.0,5.8222,5.8222,5.7827,5.8064,122000.0
2010-03-30 11:30:00,7.35,7.37,7.32,7.33,122000.0,5.8143,5.8301,5.7906,5.7985,122000.0
2010-03-30 12:00:00,7.33,7.35,7.33,7.35,93000.0,5.7985,5.8143,5.7985,5.8143,93000.0
2010-03-30 12:30:00,7.35,7.41,7.34,7.4,203500.0,5.8143,5.8618,5.8064,5.8539,203500.0
2010-03-30 13:00:00,7.39,7.39,7.35,7.37,244500.0,5.8459,5.8459,5.8143,5.8301,244500.0
2010-03-30 13:30:00,7.37,7.37,7.33,7.34,104500.0,5.8301,5.8301,5.7985,5.8064,104500.0
2010-03-30 14:00:00,7.34,7.35,7.33,7.35,60000.0,5.8064,5.8143,5.7985,5.8143,60000.0
2010-03-30 14:30:00,7.35,7.37,7.33,7.33,132000.0,5.8143,5.8301,5.7985,5.7985,132000.0
2010-03-30 15:00:00,7.33,7.35,7.31,7.32,462500.0,5.7985,5.8143,5.7827,5.7906,462500.0
2010-03-30 15:30:00,7.33,7.36,7.32,7.35,683500.0,5.7985,5.8222,5.7906,5.8143,683500.0
2010-03-31 09:30:00,7.28,7.28,7.21,7.22,1140000.0,5.7589,5.7589,5.7036,5.7115,1140000.0
2010-03-31 10:00:00,7.22,7.27,7.22,7.26,626500.0,5.7115,5.751,5.7115,5.7431,626500.0
2010-03-31 10:30:00,7.25,7.27,7.17,7.18,726000.0,5.7352,5.751,5.6719,5.6798,726000.0
2010-03-31 11:00:00,7.18,7.22,7.17,7.21,304000.0,5.6798,5.7115,5.6719,5.7036,304000.0
2010-03-31 11:30:00,7.21,7.24,7.2,7.22,337000.0,5.7036,5.7273,5.6956,5.7115,337000.0
2010-03-31 12:00:00,7.21,7.21,7.16,7.16,297000.0,5.7036,5.7036,5.664,5.664,297000.0
2010-03-31 12:30:00,7.16,7.18,7.12,7.17,520500.0,5.664,5.6798,5.6324,5.6719,520500.0
2010-03-31 13:00:00,7.17,7.17,7.14,7.15,231000.0,5.6719,5.6719,5.6482,5.6561,231000.0
2010-03-31 13:30:00,7.15,7.17,7.14,7.15,207000.0,5.6561,5.6719,5.6482,5.6561,207000.0
2010-03-31 14:00:00,7.15,7.16,7.13,7.15,518500.0,5.6561,5.664,5.6403,5.6561,518500.0
2010-03-31 14:30:00,7.15,7.17,7.14,7.15,165000.0,5.6561,5.6719,5.6482,5.6561,165000.0
2010-03-31 15:00:00,7.15,7.15,7.11,7.12,342500.0,5.6561,5.6561,5.6245,5.6324,342500.0
2010-03-31 15:30:00,7.12,7.13,7.1,7.1,913500.0,5.6324,5.6403,5.6165,5.6165,913500.0
2010-04-01 09:30:00,7.1,7.25,7.1,7.17,1059000.0,5.6165,5.7352,5.6165,5.6719,1059000.0
2010-04-01 10:00:00,7.18,7.2,7.11,7.14,337000.0,5.6798,5.6956,5.6245,5.6482,337000.0
2010-04-01 10:30:00,7.14,7.16,7.14,7.15,514000.0,5.6482,5.664,5.6482,5.6561,514000.0
2010-04-01 11:00:00,7.15,7.15,7.11,7.14,217000.0,5.6561,5.6561,5.6245,5.6482,217000.0
2010-04-01 11:30:00,7.14,7.15,7.13,7.15,146500.0,5.6482,5.6561,5.6403,5.6561,146500.0
2010-04-01 12:00:00,7.14,7.16,7.14,7.15,278000.0,5.6482,5.664,5.6482,5.6561,278000.0
2010-04-01 12:30:00,7.15,7.15,7.13,7.14,352000.0,5.6561,5.6561,5.6403,5.6482,352000.0
2010-04-01 13:00:00,7.14,7.15,7.13,7.14,227000.0,5.6482,5.6561,5.6403,5.6482,227000.0
2010-04-01 13:30:00,7.15,7.16,7.14,7.16,276000.0,5.6561,5.664,5.6482,5.664,276000.0
2010-04-01 14:00:00,7.15,7.17,7.13,7.13,341000.0,5.6561,5.6719,5.6403,5.6403,341000.0
2010-04-01 14:30:00,7.13,7.15,7.13,7.14,219000.0,5.6403,5.6561,5.6403,5.6482,219000.0
2010-04-01 15:00:00,7.14,7.18,7.13,7.17,409000.0,5.6482,5.6798,5.6403,5.6719,409000.0
2010-04-01 15:30:00,7.16,7.2,7.16,7.2,798500.0,5.664,5.6956,5.664,5.6956,798500.0
2010-04-05 09:30:00,7.21,7.28,7.19,7.22,800500.0,5.7036,5.7589,5.6877,5.7115,800500.0
2010-04-05 10:00:00,7.23,7.27,7.2,7.26,462500.0,5.7194,5.751,5.6956,5.7431,462500.0
2010-04-05 10:30:00,7.26,7.28,7.23,7.23,257000.0,5.7431,5.7589,5.7194,5.7194,257000.0
2010-04-05 11:00:00,7.23,7.27,7.22,7.27,120500.0,5.7194,5.751,5.7115,5.751,120500.0
2010-04-05 11:30:00,7.27,7.27,7.22,7.26,173500.0,5.751,5.751,5.7115,5.7431,173500.0
2010-04-05 12:00:00,7.26,7.26,7.24,7.25,47000.0,5.7431,5.7431,5.7273,5.7352,47000.0
2010-04-05 12:30:00,7.26,7.26,7.18,7.18,343000.0,5.7431,5.7431,5.6798,5.6798,343000.0
2010-04-05 13:00:00,7.18,7.21,7.17,7.2,108000.0,5.6798,5.7036,5.6719,5.6956,108000.0
2010-04-05 13:30:00,7.2,7.21,7.19,7.21,63000.0,5.6956,5.7036,5.6877,5.7036,63000.0
2010-04-05 14:00:00,7.21,7.21,7.19,7.19,137000.0,5.7036,5.7036,5.6877,5.6877,137000.0
2010-04-05 14:30:00,7.19,7.2,7.17,7.18,132500.0,5.6877,5.6956,5.6719,5.6798,132500.0
2010-04-05 15:00:00,7.18,7.21,7.17,7.2,179500.0,5.6798,5.7036,5.6719,5.6956,179500.0
2010-04-05 15:30:00,7.2,7.2,7.17,7.19,439000.0,5.6956,5.6956,5.6719,5.6877,439000.0
2010-04-06 09:30:00,7.19,7.28,7.19,7.24,295500.0,5.6877,5.7589,5.6877,5.7273,295500.0
2010-04-06 10:00:00,7.24,7.25,7.19,7.25,114500.0,5.7273,5.7352,5.6877,5.7352,114500.0
2010-04-06 10:30:00,7.25,7.26,7.21,7.26,126500.0,5.7352,5.7431,5.7036,5.7431,126500.0
2010-04-06 11:00:00,7.26,7.27,7.25,7.26,88000.0,5.7431,5.751,5.7352,5.7431,88000.0
2010-04-06 11:30:00,7.26,7.32,7.26,7.31,206000.0,5.7431,5.7906,5.7431,5.7827,206000.0
2010-04-06 12:00:00,7.31,7.31,7.28,7.31,149000.0,5.7827,5.7827,5.7589,5.7827,149000.0
2010-04-06 12:30:00,7.31,7.32,7.3,7.31,104500.0,5.7827,5.7906,5.7748,5.7827,104500.0
2010-04-06 13:00:00,7.31,7.32,7.3,7.32,174000.0,5.7827,5.7906,5.7748,5.7906,174000.0
2010-04-06 13:30:00,7.32,7.32,7.3,7.3,143500.0,5.7906,5.7906,5.7748,5.7748,143500.0
2010-04-06 14:00:00,7.31,7.32,7.3,7.31,182000.0,5.7827,5.7906,5.7748,5.7827,182000.0
2010-04-06 14:30:00,7.31,7.33,7.3,7.31,323500.0,5.7827,5.7985,5.7748,5.7827,323500.0
2010-04-06 15:00:00,7.31,7.34,7.31,7.32,407500.0,5.7827,5.8064,5.7827,5.7906,407500.0
2010-04-06 15:30:00,7.32,7.33,7.3,7.3,560000.0,5.7906,5.7985,5.7748,5.7748,560000.0
2010-04-07 09:30:00,7.31,7.33,7.27,7.31,293000.0,5.7827,5.7985,5.751,5.7827,293000.0
2010-04-07 10:00:00,7.31,7.32,7.28,7.3,781500.0,5.7827,5.7906,5.7589,5.7748,781500.0
2010-04-07 10:30:00,7.3,7.3,7.28,7.29,67500.0,5.7748,5.7748,5.7589,5.7668,67500.0
2010-04-07 11:00:00,7.29,7.3,7.29,7.3,323000.0,5.7668,5.7748,5.7668,5.7748,323000.0
2010-04-07 11:30:00,7.3,7.3,7.26,7.26,305500.0,5.7748,5.7748,5.7431,5.7431,305500.0
2010-04-07 12:00:00,7.27,7.28,7.26,7.27,54000.0,5.751,5.7589,5.7431,5.751,54000.0
2010-04-07 12:30:00,7.27,7.28,7.26,7.26,127500.0,5.751,5.7589,5.7431,5.7431,127500.0
2010-04-07 13:00:00,7.26,7.28,7.26,7.27,72500.0,5.7431,5.7589,5.7431,5.751,72500.0
2010-04-07 13:30:00,7.27,7.29,7.27,7.28,105000.0,5.751,5.7668,5.751,5.7589,105000.0
2010-04-07 14:00:00,7.28,7.29,7.25,7.25,90500.0,5.7589,5.7668,5.7352,5.7352,90500.0
2010-04-07 14:30:00,7.25,7.29,7.23,7.24,162500.0,5.7352,5.7668,5.7194,5.7273,162500.0
2010-04-07 15:00:00,7.23,7.24,7.19,7.22,267000.0,5.7194,5.7273,5.6877,5.7115,267000.0
2010-04-07 15:30:00,7.22,7.23,7.2,7.2,633500.0,5.7115,5.7194,5.6956,5.6956,633500.0
2010-04-08 09:30:00,7.22,7.22,7.13,7.2,368000.0,5.7115,5.7115,5.6403,5.6956,368000.0
2010-04-08 10:00:00,7.21,7.31,7.2,7.31,307000.0,5.7036,5.7827,5.6956,5.7827,307000.0
2010-04-08 10:30:00,7.3,7.33,7.28,7.28,204500.0,5.7748,5.7985,5.7589,5.7589,204500.0
2010-04-08 11:00:00,7.28,7.32,7.28,7.31,131000.0,5.7589,5.7906,5.7589,5.7827,131000.0
2010-04-08 11:30:00,7.31,7.32,7.29,7.3,179500.0,5.7827,5.7906,5.7668,5.7748,179500.0
2010-04-08 12:00:00,7.3,7.38,7.3,7.38,250500.0,5.7748,5.838,5.7748,5.838,250500.0
2010-04-08 12:30:00,7.38,7.38,7.32,7.35,129000.0,5.838,5.838,5.7906,5.8143,129000.0
2010-04-08 13:00:00,7.35,7.36,7.33,7.35,82000.0,5.8143,5.8222,5.7985,5.8143,82000.0
2010-04-08 13:30:00,7.35,7.36,7.3,7.31,96500.0,5.8143,5.8222,5.7748,5.7827,96500.0
2010-04-08 14:00:00,7.32,7.32,7.29,7.31,135000.0,5.7906,5.7906,5.7668,5.7827,135000.0
2010-04-08 14:30:00,7.31,7.31,7.29,7.3,63500.0,5.7827,5.7827,5.7668,5.7748,63500.0
2010-04-08 15:00:00,7.3,7.34,7.3,7.32,175000.0,5.7748,5.8064,5.7748,5.7906,175000.0
2010-04-08 15:30:00,7.32,7.34,7.31,7.32,426000.0,5.7906,5.8064,5.7827,5.7906,426000.0
2010-04-09 09:30:00,7.35,7.38,7.3,7.35,248500.0,5.8143,5.838,5.7748,5.8143,248500.0
2010-04-09 10:00:00,7.35,7.38,7.35,7.35,217500.0,5.8143,5.838,5.8143,5.8143,217500.0
2010-04-09 10:30:00,7.35,7.36,7.33,7.35,70000.0,5.8143,5.8222,5.7985,5.8143,70000.0
2010-04-09 11:00:00,7.35,7.36,7.35,7.36,55500.0,5.8143,5.8222,5.8143,5.8222,55500.0
2010-04-09 11:30:00,7.36,7.36,7.34,7.34,100500.0,5.8222,5.8222,5.8064,5.8064,100500.0
2010-04-09 12:00:00,7.33,7.37,7.33,7.37,183500.0,5.7985,5.8301,5.7985,5.8301,183500.0
2010-04-09 12:30:00,7.36,7.38,7.35,7.37,147000.0,5.8222,5.838,5.8143,5.8301,147000.0
2010-04-09 13:00:00,7.37,7.38,7.37,7.38,30000.0,5.8301,5.838,5.8301,5.838,30000.0
2010-04-09 13:30:00,7.37,7.39,7.37,7.38,90500.0,5.8301,5.8459,5.8301,5.838,90500.0
2010-04-09 14:00:00,7.38,7.39,7.38,7.38,91500.0,5.838,5.8459,5.838,5.838,91500.0
2010-04-09 14:30:00,7.38,7.41,7.37,7.4,332500.0,5.838,5.8618,5.8301,5.8539,332500.0
2010-04-09 15:00:00,7.4,7.43,7.39,7.43,171500.0,5.8539,5.8776,5.8459,5.8776,171500.0
2010-04-09 15:30:00,7.43,7.43,7.38,7.42,681000.0,5.8776,5.8776,5.838,5.8697,681000.0
2010-04-12 09:30:00,7.4,7.44,7.26,7.27,550500.0,5.8539,5.8855,5.7431,5.751,550500.0
2010-04-12 10:00:00,7.27,7.28,7.26,7.28,293500.0,5.751,5.7589,5.7431,5.7589,293500.0
2010-04-12 10:30:00,7.28,7.28,7.26,7.27,305500.0,5.7589,5.7589,5.7431,5.751,305500.0
2010-04-12 11:00:00,7.28,7.28,7.27,7.28,317000.0,5.7589,5.7589,5.751,5.7589,317000.0
2010-04-12 11:30:00,7.28,7.28,7.25,7.27,331000.0,5.7589,5.7589,5.7352,5.751,331000.0
2010-04-12 12:00:00,7.27,7.27,7.25,7.25,127500.0,5.751,5.751,5.7352,5.7352,127500.0
2010-04-12 12:30:00,7.25,7.26,7.24,7.25,302500.0,5.7352,5.7431,5.7273,5.7352,302500.0
2010-04-12 13:00:00,7.25,7.25,7.22,7.22,361000.0,5.7352,5.7352,5.7115,5.7115,361000.0
2010-04-12 13:30:00,7.22,7.22,7.2,7.21,523500.0,5.7115,5.7115,5.6956,5.7036,523500.0
2010-04-12 14:00:00,7.21,7.22,7.19,7.19,329500.0,5.7036,5.7115,5.6877,5.6877,329500.0
2010-04-12 14:30:00,7.19,7.2,7.17,7.2,382000.0,5.6877,5.6956,5.6719,5.6956,382000.0
2010-04-12 15:00:00,7.2,7.22,7.18,7.18,435000.0,5.6956,5.7115,5.6798,5.6798,435000.0
2010-04-12 15:30:00,7.18,7.21,7.18,7.2,1048500.0,5.6798,5.7036,5.6798,5.6956,1048500.0
2010-04-13 09:30:00,7.15,7.16,6.96,7.05,1319500.0,5.6561,5.664,5.5058,5.577,1319500.0
2010-04-13 10:00:00,7.05,7.14,7.05,7.12,600500.0,5.577,5.6482,5.577,5.6324,600500.0
2010-04-13 10:30:00,7.13,7.13,7.07,7.09,496000.0,5.6403,5.6403,5.5928,5.6086,496000.0
2010-04-13 11:00:00,7.09,7.13,7.09,7.12,179000.0,5.6086,5.6403,5.6086,5.6324,179000.0
2010-04-13 11:30:00,7.12,7.13,7.09,7.12,135000.0,5.6324,5.6403,5.6086,5.6324,135000.0
2010-04-13 12:00:00,7.12,7.14,7.1,7.13,145500.0,5.6324,5.6482,5.6165,5.6403,145500.0
2010-04-13 12:30:00,7.13,7.17,7.13,7.17,179000.0,5.6403,5.6719,5.6403,5.6719,179000.0
2010-04-13 13:00:00,7.17,7.21,7.16,7.2,378500.0,5.6719,5.7036,5.664,5.6956,378500.0
2010-04-13 13:30:00,7.21,7.25,7.2,7.25,329000.0,5.7036,5.7352,5.6956,5.7352,329000.0
2010-04-13 14:00:00,7.25,7.25,7.23,7.25,195000.0,5.7352,5.7352,5.7194,5.7352,195000.0
2010-04-13 14:30:00,7.25,7.29,7.25,7.26,395000.0,5.7352,5.7668,5.7352,5.7431,395000.0
2010-04-13 15:00:00,7.26,7.3,7.24,7.28,367000.0,5.7431,5.7748,5.7273,5.7589,367000.0
2010-04-13 15:30:00,7.28,7.28,7.24,7.25,570500.0,5.7589,5.7589,5.7273,5.7352,570500.0
2010-04-14 09:30:00,7.32,7.46,7.32,7.43,1090000.0,5.7906,5.9013,5.7906,5.8776,1090000.0
2010-04-14 10:00:00,7.43,7.43,7.34,7.35,414500.0,5.8776,5.8776,5.8064,5.8143,414500.0
2010-04-14 10:30:00,7.35,7.37,7.33,7.33,331000.0,5.8143,5.8301,5.7985,5.7985,331000.0
2010-04-14 11:00:00,7.33,7.33,7.28,7.28,317500.0,5.7985,5.7985,5.7589,5.7589,317500.0
2010-04-14 11:30:00,7.28,7.3,7.27,7.3,183500.0,5.7589,5.7748,5.751,5.7748,183500.0
2010-04-14 12:00:00,7.3,7.35,7.3,7.33,151000.0,5.7748,5.8143,5.7748,5.7985,151000.0
2010-04-14 12:30:00,7.33,7.33,7.29,7.3,171000.0,5.7985,5.7985,5.7668,5.7748,171000.0
2010-04-14 13:00:00,7.3,7.3,7.28,7.28,44500.0,5.7748,5.7748,5.7589,5.7589,44500.0
2010-04-14 13:30:00,7.29,7.29,7.25,7.26,138000.0,5.7668,5.7668,5.7352,5.7431,138000.0
2010-04-14 14:00:00,7.26,7.3,7.26,7.29,135000.0,5.7431,5.7748,5.7431,5.7668,135000.0
2010-04-14 14:30:00,7.29,7.3,7.29,7.3,45500.0,5.7668,5.7748,5.7668,5.7748,45500.0
2010-04-14 15:00:00,7.3,7.3,7.28,7.3,170000.0,5.7748,5.7748,5.7589,5.7748,170000.0
2010-04-14 15:30:00,7.3,7.3,7.26,7.28,706500.0,5.7748,5.7748,5.7431,5.7589,706500.0
2010-04-15 09:30:00,7.24,7.26,7.21,7.22,317500.0,5.7273,5.7431,5.7036,5.7115,317500.0
2010-04-15 10:00:00,7.23,7.23,7.21,7.21,203000.0,5.7194,5.7194,5.7036,5.7036,203000.0
2010-04-15 10:30:00,7.21,7.23,7.21,7.22,127500.0,5.7036,5.7194,5.7036,5.7115,127500.0
2010-04-15 11:00:00,7.21,7.23,7.17,7.18,290500.0,5.7036,5.7194,5.6719,5.6798,290500.0
2010-04-15 11:30:00,7.18,7.2,7.17,7.2,183500.0,5.6798,5.6956,5.6719,5.6956,183500.0
2010-04-15 12:00:00,7.2,7.22,7.19,7.2,298500.0,5.6956,5.7115,5.6877,5.6956,298500.0
2010-04-15 12:30:00,7.21,7.22,7.19,7.2,408500.0,5.7036,5.7115,5.6877,5.6956,408500.0
2010-04-15 13:00:00,7.2,7.22,7.2,7.21,127500.0,5.6956,5.7115,5.6956,5.7036,127500.0
2010-04-15 13:30:00,7.21,7.24,7.2,7.23,127500.0,5.7036,5.7273,5.6956,5.7194,127500.0
2010-04-15 14:00:00,7.23,7.24,7.23,7.24,121500.0,5.7194,5.7273,5.7194,5.7273,121500.0
2010-04-15 14:30:00,7.24,7.25,7.22,7.23,316000.0,5.7273,5.7352,5.7115,5.7194,316000.0
2010-04-15 15:00:00,7.23,7.24,7.2,7.2,392500.0,5.7194,5.7273,5.6956,5.6956,392500.0
2010-04-15 15:30:00,7.2,7.21,7.15,7.16,790000.0,5.6956,5.7036,5.6561,5.664,790000.0
2010-04-16 09:30:00,7.09,7.16,7.0,7.09,794500.0,5.6086,5.664,5.5374,5.6086,794500.0
2010-04-16 10:00:00,7.09,7.15,7.04,7.13,310500.0,5.6086,5.6561,5.5691,5.6403,310500.0
2010-04-16 10:30:00,7.14,7.15,7.07,7.11,357000.0,5.6482,5.6561,5.5928,5.6245,357000.0
2010-04-16 11:00:00,7.11,7.13,7.01,7.07,528500.0,5.6245,5.6403,5.5453,5.5928,528500.0
2010-04-16 11:30:00,7.08,7.13,7.04,7.06,264000.0,5.6007,5.6403,5.5691,5.5849,264000.0
2010-04-16 12:00:00,7.05,7.07,7.0,7.01,139000.0,5.577,5.5928,5.5374,5.5453,139000.0
2010-04-16 12:30:00,7.0,7.01,6.98,7.0,233000.0,5.5374,5.5453,5.5216,5.5374,233000.0
2010-04-16 13:00:00,7.0,7.03,7.0,7.01,110000.0,5.5374,5.5612,5.5374,5.5453,110000.0
2010-04-16 13:30:00,7.01,7.01,6.98,7.0,214000.0,5.5453,5.5453,5.5216,5.5374,214000.0
2010-04-16 14:00:00,7.01,7.05,7.01,7.01,115000.0,5.5453,5.577,5.5453,5.5453,115000.0
2010-04-16 14:30:00,7.01,7.03,7.0,7.0,175500.0,5.5453,5.5612,5.5374,5.5374,175500.0
2010-04-16 15:00:00,6.99,7.0,6.97,6.97,205000.0,5.5295,5.5374,5.5137,5.5137,205000.0
2010-04-16 15:30:00,6.98,7.02,6.96,7.02,854000.0,5.5216,5.5533,5.5058,5.5533,854000.0
2010-04-19 09:30:00,6.96,7.0,6.92,6.95,367500.0,5.5058,5.5374,5.4742,5.4979,367500.0
2010-04-19 10:00:00,6.94,7.03,6.94,6.98,280000.0,5.49,5.5612,5.49,5.5216,280000.0
2010-04-19 10:30:00,7.0,7.0,6.92,6.93,214500.0,5.5374,5.5374,5.4742,5.4821,214500.0
2010-04-19 11:00:00,6.93,6.94,6.89,6.91,270500.0,5.4821,5.49,5.4504,5.4662,270500.0
2010-04-19 11:30:00,6.91,6.98,6.88,6.89,263000.0,5.4662,5.5216,5.4425,5.4504,263000.0
2010-04-19 12:00:00,6.9,6.93,6.88,6.93,155500.0,5.4583,5.4821,5.4425,5.4821,155500.0
2010-04-19 12:30:00,6.93,6.98,6.91,6.95,183000.0,5.4821,5.5216,5.4662,5.4979,183000.0
2010-04-19 13:00:00,6.96,6.98,6.93,6.96,166000.0,5.5058,5.5216,5.4821,5.5058,166000.0
2010-04-19 13:30:00,6.97,6.97,6.95,6.95,188500.0,5.5137,5.5137,5.4979,5.4979,188500.0
2010-04-19 14:00:00,6.95,7.0,6.95,7.0,192000.0,5.4979,5.5374,5.4979,5.5374,192000.0
2010-04-19 14:30:00,7.0,7.03,6.99,7.03,417500.0,5.5374,5.5612,5.5295,5.5612,417500.0
2010-04-19 15:00:00,7.03,7.06,7.03,7.05,432500.0,5.5612,5.5849,5.5612,5.577,432500.0
2010-04-19 15:30:00,7.05,7.07,7.03,7.03,708000.0,5.577,5.5928,5.5612,5.5612,708000.0
2010-04-20 09:30:00,7.04,7.09,6.99,6.99,218000.0,5.5691,5.6086,5.5295,5.5295,218000.0
2010-04-20 10:00:00,6.99,7.03,6.97,6.99,200500.0,5.5295,5.5612,5.5137,5.5295,200500.0
2010-04-20 10:30:00,6.99,7.02,6.97,6.98,147500.0,5.5295,5.5533,5.5137,5.5216,147500.0
2010-04-20 11:00:00,6.99,7.03,6.99,7.03,135000.0,5.5295,5.5612,5.5295,5.5612,135000.0
2010-04-20 11:30:00,7.03,7.06,7.02,7.06,231500.0,5.5612,5.5849,5.5533,5.5849,231500.0
2010-04-20 12:00:00,7.06,7.13,7.06,7.12,542000.0,5.5849,5.6403,5.5849,5.6324,542000.0
2010-04-20 12:30:00,7.12,7.14,7.11,7.14,467000.0,5.6324,5.6482,5.6245,5.6482,467000.0
2010-04-20 13:00:00,7.14,7.16,7.13,7.13,170500.0,5.6482,5.664,5.6403,5.6403,170500.0
2010-04-20 13:30:00,7.14,7.14,7.1,7.13,315000.0,5.6482,5.6482,5.6165,5.6403,315000.0
2010-04-20 14:00:00,7.13,7.15,7.11,7.15,304500.0,5.6403,5.6561,5.6245,5.6561,304500.0
2010-04-20 14:30:00,7.15,7.21,7.15,7.2,429000.0,5.6561,5.7036,5.6561,5.6956,429000.0
2010-04-20 15:00:00,7.2,7.2,7.18,7.19,335000.0,5.6956,5.6956,5.6798,5.6877,335000.0
2010-04-20 15:30:00,7.19,7.24,7.19,7.24,920500.0,5.6877,5.7273,5.6877,5.7273,920500.0
2010-04-21 09:30:00,7.26,7.32,7.17,7.19,745000.0,5.7431,5.7906,5.6719,5.6877,745000.0
2010-04-21 10:00:00,7.18,7.2,7.11,7.13,304000.0,5.6798,5.6956,5.6245,5.6403,304000.0
2010-04-21 10:30:00,7.12,7.18,7.11,7.15,145500.0,5.6324,5.6798,5.6245,5.6561,145500.0
2010-04-21 11:00:00,7.15,7.15,7.04,7.05,296500.0,5.6561,5.6561,5.5691,5.577,296500.0
2010-04-21 11:30:00,7.05,7.13,7.04,7.12,91000.0,5.577,5.6403,5.5691,5.6324,91000.0
2010-04-21 12:00:00,7.11,7.15,7.11,7.14,117000.0,5.6245,5.6561,5.6245,5.6482,117000.0
2010-04-21 12:30:00,7.14,7.14,7.1,7.11,144500.0,5.6482,5.6482,5.6165,5.6245,144500.0
2010-04-21 13:00:00,7.11,7.13,7.1,7.11,168000.0,5.6245,5.6403,5.6165,5.6245,168000.0
2010-04-21 13:30:00,7.11,7.15,7.1,7.15,90500.0,5.6245,5.6561,5.6165,5.6561,90500.0
2010-04-21 14:00:00,7.14,7.15,7.13,7.14,59000.0,5.6482,5.6561,5.6403,5.6482,59000.0
2010-04-21 14:30:00,7.14,7.14,7.11,7.12,114500.0,5.6482,5.6482,5.6245,5.6324,114500.0
2010-04-21 15:00:00,7.12,7.13,7.1,7.12,330500.0,5.6324,5.6403,5.6165,5.6324,330500.0
2010-04-21 15:30:00,7.13,7.15,7.13,7.14,181500.0,5.6403,5.6561,5.6403,5.6482,181500.0
2010-04-22 09:30:00,7.11,7.11,7.0,7.05,152500.0,5.6245,5.6245,5.5374,5.577,152500.0
2010-04-22 10:00:00,7.04,7.09,7.03,7.09,108000.0,5.5691,5.6086,5.5612,5.6086,108000.0
2010-04-22 10:30:00,7.09,7.13,7.07,7.09,194500.0,5.6086,5.6403,5.5928,5.6086,194500.0
2010-04-22 11:00:00,7.09,7.14,7.09,7.14,234000.0,5.6086,5.6482,5.6086,5.6482,234000.0
2010-04-22 11:30:00,7.14,7.14,7.1,7.13,119500.0,5.6482,5.6482,5.6165,5.6403,119500.0
2010-04-22 12:00:00,7.13,7.17,7.13,7.17,195000.0,5.6403,5.6719,5.6403,5.6719,195000.0
2010-04-22 12:30:00,7.17,7.22,7.17,7.21,257500.0,5.6719,5.7115,5.6719,5.7036,257500.0
2010-04-22 13:00:00,7.21,7.29,7.21,7.28,338000.0,5.7036,5.7668,5.7036,5.7589,338000.0
2010-04-22 13:30:00,7.28,7.3,7.27,7.3,359500.0,5.7589,5.7748,5.751,5.7748,359500.0
2010-04-22 14:00:00,7.3,7.3,7.29,7.3,242000.0,5.7748,5.7748,5.7668,5.7748,242000.0
2010-04-22 14:30:00,7.3,7.31,7.25,7.27,476000.0,5.7748,5.7827,5.7352,5.751,476000.0
2010-04-22 15:00:00,7.27,7.3,7.24,7.3,342000.0,5.751,5.7748,5.7273,5.7748,342000.0
2010-04-22 15:30:00,7.3,7.3,7.29,7.29,847500.0,5.7748,5.7748,5.7668,5.7668,847500.0
2010-04-23 09:30:00,7.28,7.39,7.25,7.38,435000.0,5.7589,5.8459,5.7352,5.838,435000.0
2010-04-23 10:00:00,7.38,7.39,7.36,7.36,440500.0,5.838,5.8459,5.8222,5.8222,440500.0
2010-04-23 10:30:00,7.36,7.37,7.3,7.3,161500.0,5.8222,5.8301,5.7748,5.7748,161500.0
2010-04-23 11:00:00,7.3,7.31,7.29,7.31,94000.0,5.7748,5.7827,5.7668,5.7827,94000.0
2010-04-23 11:30:00,7.3,7.31,7.29,7.31,91000.0,5.7748,5.7827,5.7668,5.7827,91000.0
2010-04-23 12:00:00,7.31,7.34,7.3,7.33,192500.0,5.7827,5.8064,5.7748,5.7985,192500.0
2010-04-23 12:30:00,7.33,7.34,7.31,7.34,112500.0,5.7985,5.8064,5.7827,5.8064,112500.0
2010-04-23 13:00:00,7.33,7.35,7.32,7.35,199000.0,5.7985,5.8143,5.7906,5.8143,199000.0
2010-04-23 13:30:00,7.35,7.36,7.33,7.36,90500.0,5.8143,5.8222,5.7985,5.8222,90500.0
2010-04-23 14:00:00,7.35,7.36,7.35,7.36,83000.0,5.8143,5.8222,5.8143,5.8222,83000.0
2010-04-23 14:30:00,7.35,7.39,7.34,7.39,218500.0,5.8143,5.8459,5.8064,5.8459,218500.0
2010-04-23 15:00:00,7.39,7.39,7.36,7.38,242500.0,5.8459,5.8459,5.8222,5.838,242500.0
2010-04-23 15:30:00,7.38,7.4,7.36,7.4,666000.0,5.838,5.8539,5.8222,5.8539,666000.0
2010-04-26 09:30:00,7.41,7.48,7.38,7.39,270000.0,5.8618,5.9171,5.838,5.8459,270000.0
2010-04-26 10:00:00,7.39,7.55,7.39,7.53,620500.0,5.8459,5.9725,5.8459,5.9567,620500.0
2010-04-26 10:30:00,7.53,7.58,7.5,7.55,315000.0,5.9567,5.9963,5.933,5.9725,315000.0
2010-04-26 11:00:00,7.55,7.58,7.54,7.58,160500.0,5.9725,5.9963,5.9646,5.9963,160500.0
2010-04-26 11:30:00,7.58,7.58,7.49,7.49,719500.0,5.9963,5.9963,5.9251,5.9251,719500.0
2010-04-26 12:00:00,7.49,7.49,7.46,7.47,515000.0,5.9251,5.9251,5.9013,5.9092,515000.0
2010-04-26 12:30:00,7.47,7.48,7.41,7.43,216000.0,5.9092,5.9171,5.8618,5.8776,216000.0
2010-04-26 13:00:00,7.43,7.43,7.41,7.42,214500.0,5.8776,5.8776,5.8618,5.8697,214500.0
2010-04-26 13:30:00,7.43,7.43,7.42,7.42,137000.0,5.8776,5.8776,5.8697,5.8697,137000.0
2010-04-26 14:00:00,7.42,7.48,7.42,7.48,259500.0,5.8697,5.9171,5.8697,5.9171,259500.0
2010-04-26 14:30:00,7.48,7.5,7.47,7.48,280000.0,5.9171,5.933,5.9092,5.9171,280000.0
2010-04-26 15:00:00,7.49,7.5,7.46,7.48,395500.0,5.9251,5.933,5.9013,5.9171,395500.0
2010-04-26 15:30:00,7.48,7.49,7.47,7.48,691500.0,5.9171,5.9251,5.9092,5.9171,691500.0
2010-04-27 09:30:00,7.47,7.52,7.42,7.47,245000.0,5.9092,5.9488,5.8697,5.9092,245000.0
2010-04-27 10:00:00,7.48,7.5,7.46,7.48,184000.0,5.9171,5.933,5.9013,5.9171,184000.0
2010-04-27 10:30:00,7.48,7.5,7.47,7.49,213500.0,5.9171,5.933,5.9092,5.9251,213500.0
2010-04-27 11:00:00,7.49,7.5,7.43,7.44,196500.0,5.9251,5.933,5.8776,5.8855,196500.0
2010-04-27 11:30:00,7.44,7.46,7.37,7.37,303500.0,5.8855,5.9013,5.8301,5.8301,303500.0
2010-04-27 12:00:00,7.37,7.38,7.31,7.33,162500.0,5.8301,5.838,5.7827,5.7985,162500.0
2010-04-27 12:30:00,7.32,7.36,7.32,7.35,155000.0,5.7906,5.8222,5.7906,5.8143,155000.0
2010-04-27 13:00:00,7.35,7.37,7.34,7.37,145000.0,5.8143,5.8301,5.8064,5.8301,145000.0
2010-04-27 13:30:00,7.37,7.37,7.33,7.34,121000.0,5.8301,5.8301,5.7985,5.8064,121000.0
2010-04-27 14:00:00,7.34,7.36,7.32,7.35,107000.0,5.8064,5.8222,5.7906,5.8143,107000.0
2010-04-27 14:30:00,7.35,7.35,7.3,7.31,255500.0,5.8143,5.8143,5.7748,5.7827,255500.0
2010-04-27 15:00:00,7.31,7.34,7.31,7.31,229500.0,5.7827,5.8064,5.7827,5.7827,229500.0
2010-04-27 15:30:00,7.31,7.32,7.27,7.3,509000.0,5.7827,5.7906,5.751,5.7748,509000.0
2010-04-28 09:30:00,7.27,7.39,7.23,7.24,267000.0,5.751,5.8459,5.7194,5.7273,267000.0
2010-04-28 10:00:00,7.24,7.25,7.17,7.21,408500.0,5.7273,5.7352,5.6719,5.7036,408500.0
2010-04-28 10:30:00,7.21,7.22,7.15,7.18,177000.0,5.7036,5.7115,5.6561,5.6798,177000.0
2010-04-28 11:00:00,7.18,7.19,7.14,7.15,260500.0,5.6798,5.6877,5.6482,5.6561,260500.0
2010-04-28 11:30:00,7.14,7.18,7.11,7.14,178500.0,5.6482,5.6798,5.6245,5.6482,178500.0
2010-04-28 12:00:00,7.14,7.17,7.12,7.16,127500.0,5.6482,5.6719,5.6324,5.664,127500.0
2010-04-28 12:30:00,7.16,7.18,7.13,7.14,73000.0,5.664,5.6798,5.6403,5.6482,73000.0
2010-04-28 13:00:00,7.13,7.14,7.07,7.08,214500.0,5.6403,5.6482,5.5928,5.6007,214500.0
2010-04-28 13:30:00,7.07,7.08,7.04,7.05,235000.0,5.5928,5.6007,5.5691,5.577,235000.0
2010-04-28 14:00:00,7.05,7.1,7.04,7.07,136000.0,5.577,5.6165,5.5691,5.5928,136000.0
2010-04-28 14:30:00,7.07,7.11,7.03,7.08,318000.0,5.5928,5.6245,5.5612,5.6007,318000.0
2010-04-28 15:00:00,7.08,7.09,7.03,7.06,390000.0,5.6007,5.6086,5.5612,5.5849,390000.0
2010-04-28 15:30:00,7.06,7.08,7.0,7.01,1074000.0,5.5849,5.6007,5.5374,5.5453,1074000.0
2010-04-29 09:30:00,7.06,7.27,7.06,7.15,481000.0,5.5849,5.751,5.5849,5.6561,481000.0
2010-04-29 10:00:00,7.15,7.16,7.01,7.02,402500.0,5.6561,5.664,5.5453,5.5533,402500.0
2010-04-29 10:30:00,7.02,7.08,7.0,7.06,824000.0,5.5533,5.6007,5.5374,5.5849,824000.0
2010-04-29 11:00:00,7.06,7.12,7.06,7.12,386000.0,5.5849,5.6324,5.5849,5.6324,386000.0
2010-04-29 11:30:00,7.12,7.12,7.09,7.09,188000.0,5.6324,5.6324,5.6086,5.6086,188000.0
2010-04-29 12:00:00,7.09,7.1,7.07,7.07,51000.0,5.6086,5.6165,5.5928,5.5928,51000.0
2010-04-29 12:30:00,7.07,7.11,7.06,7.08,206500.0,5.5928,5.6245,5.5849,5.6007,206500.0
2010-04-29 13:00:00,7.08,7.08,7.06,7.06,160500.0,5.6007,5.6007,5.5849,5.5849,160500.0
2010-04-29 13:30:00,7.05,7.09,7.05,7.09,239000.0,5.577,5.6086,5.577,5.6086,239000.0
2010-04-29 14:00:00,7.09,7.1,7.08,7.08,161500.0,5.6086,5.6165,5.6007,5.6007,161500.0
2010-04-29 14:30:00,7.08,7.09,7.05,7.06,493000.0,5.6007,5.6086,5.577,5.5849,493000.0
2010-04-29 15:00:00,7.05,7.1,7.05,7.1,259000.0,5.577,5.6165,5.577,5.6165,259000.0
2010-04-29 15:30:00,7.1,7.1,7.08,7.09,273500.0,5.6165,5.6165,5.6007,5.6086,273500.0
2010-04-30 09:30:00,7.15,7.18,7.03,7.03,405500.0,5.6561,5.6798,5.5612,5.5612,405500.0
2010-04-30 10:00:00,7.03,7.1,7.01,7.1,134000.0,5.5612,5.6165,5.5453,5.6165,134000.0
2010-04-30 10:30:00,7.1,7.11,7.07,7.09,49500.0,5.6165,5.6245,5.5928,5.6086,49500.0
2010-04-30 11:00:00,7.09,7.1,7.06,7.06,53000.0,5.6086,5.6165,5.5849,5.5849,53000.0
2010-04-30 11:30:00,7.05,7.11,7.05,7.11,91500.0,5.577,5.6245,5.577,5.6245,91500.0
2010-04-30 12:00:00,7.11,7.11,7.05,7.08,111500.0,5.6245,5.6245,5.577,5.6007,111500.0
2010-04-30 12:30:00,7.08,7.09,7.04,7.04,104500.0,5.6007,5.6086,5.5691,5.5691,104500.0
2010-04-30 13:00:00,7.04,7.05,7.01,7.04,110000.0,5.5691,5.577,5.5453,5.5691,110000.0
2010-04-30 13:30:00,7.04,7.04,7.01,7.01,92000.0,5.5691,5.5691,5.5453,5.5453,92000.0
2010-04-30 14:00:00,7.01,7.01,7.0,7.0,176500.0,5.5453,5.5453,5.5374,5.5374,176500.0
2010-04-30 14:30:00,7.0,7.01,6.99,7.01,207500.0,5.5374,5.5453,5.5295,5.5453,207500.0
2010-04-30 15:00:00,7.0,7.03,7.0,7.0,140500.0,5.5374,5.5612,5.5374,5.5374,140500.0
2010-04-30 15:30:00,7.0,7.01,6.95,6.98,976500.0,5.5374,5.5453,5.4979,5.5216,976500.0
2010-05-03 09:30:00,6.94,6.97,6.84,6.85,445000.0,5.49,5.5137,5.4109,5.4188,445000.0
2010-05-03 10:00:00,6.86,6.86,6.78,6.84,542500.0,5.4267,5.4267,5.3634,5.4109,542500.0
2010-05-03 10:30:00,6.84,6.86,6.8,6.81,251000.0,5.4109,5.4267,5.3792,5.3871,251000.0
2010-05-03 11:00:00,6.81,6.82,6.78,6.8,165500.0,5.3871,5.395,5.3634,5.3792,165500.0
2010-05-03 11:30:00,6.8,6.87,6.8,6.87,217000.0,5.3792,5.4346,5.3792,5.4346,217000.0
2010-05-03 12:00:00,6.87,6.89,6.86,6.89,149000.0,5.4346,5.4504,5.4267,5.4504,149000.0
2010-05-03 12:30:00,6.88,6.89,6.87,6.89,122000.0,5.4425,5.4504,5.4346,5.4504,122000.0
2010-05-03 13:00:00,6.89,6.89,6.88,6.88,215500.0,5.4504,5.4504,5.4425,5.4425,215500.0
2010-05-03 13:30:00,6.88,6.89,6.86,6.86,181500.0,5.4425,5.4504,5.4267,5.4267,181500.0
2010-05-03 14:00:00,6.86,6.87,6.83,6.85,309500.0,5.4267,5.4346,5.403,5.4188,309500.0
2010-05-03 14:30:00,6.85,6.87,6.85,6.87,106500.0,5.4188,5.4346,5.4188,5.4346,106500.0
2010-05-03 15:00:00,6.87,6.89,6.87,6.88,210000.0,5.4346,5.4504,5.4346,5.4425,210000.0
2010-05-03 15:30:00,6.87,6.88,6.86,6.88,483000.0,5.4346,5.4425,5.4267,5.4425,483000.0
2010-05-04 09:30:00,6.78,6.82,6.65,6.74,621500.0,5.3634,5.395,5.2606,5.3318,621500.0
2010-05-04 10:00:00,6.75,6.8,6.73,6.8,423500.0,5.3397,5.3792,5.3238,5.3792,423500.0
2010-05-04 10:30:00,6.79,6.81,6.71,6.73,230000.0,5.3713,5.3871,5.308,5.3238,230000.0
2010-05-04 11:00:00,6.72,6.74,6.7,6.72,490000.0,5.3159,5.3318,5.3001,5.3159,490000.0
2010-05-04 11:30:00,6.71,6.72,6.6,6.61,759000.0,5.308,5.3159,5.221,5.2289,759000.0
2010-05-04 12:00:00,6.61,6.63,6.59,6.61,377000.0,5.2289,5.2447,5.2131,5.2289,377000.0
2010-05-04 12:30:00,6.62,6.67,6.61,6.66,262000.0,5.2368,5.2764,5.2289,5.2685,262000.0
2010-05-04 13:00:00,6.66,6.66,6.58,6.59,178000.0,5.2685,5.2685,5.2052,5.2131,178000.0
2010-05-04 13:30:00,6.59,6.62,6.58,6.58,191500.0,5.2131,5.2368,5.2052,5.2052,191500.0
2010-05-04 14:00:00,6.59,6.6,6.54,6.56,225000.0,5.2131,5.221,5.1735,5.1894,225000.0
2010-05-04 14:30:00,6.56,6.57,6.53,6.53,410500.0,5.1894,5.1973,5.1656,5.1656,410500.0
2010-05-04 15:00:00,6.53,6.54,6.51,6.52,722000.0,5.1656,5.1735,5.1498,5.1577,722000.0
2010-05-04 15:30:00,6.52,6.56,6.5,6.54,801500.0,5.1577,5.1894,5.1419,5.1735,801500.0
2010-05-05 09:30:00,6.51,6.54,6.46,6.52,212000.0,5.1498,5.1735,5.1103,5.1577,212000.0
2010-05-05 10:00:00,6.52,6.66,6.51,6.58,307500.0,5.1577,5.2685,5.1498,5.2052,307500.0
2010-05-05 10:30:00,6.57,6.64,6.57,6.62,143000.0,5.1973,5.2527,5.1973,5.2368,143000.0
2010-05-05 11:00:00,6.62,6.64,6.59,6.62,123000.0,5.2368,5.2527,5.2131,5.2368,123000.0
2010-05-05 11:30:00,6.62,6.63,6.59,6.61,227000.0,5.2368,5.2447,5.2131,5.2289,227000.0
2010-05-05 12:00:00,6.61,6.63,6.58,6.59,132000.0,5.2289,5.2447,5.2052,5.2131,132000.0
2010-05-05 12:30:00,6.59,6.64,6.57,6.63,97000.0,5.2131,5.2527,5.1973,5.2447,97000.0
2010-05-05 13:00:00,6.63,6.69,6.62,6.64,201500.0,5.2447,5.2922,5.2368,5.2527,201500.0
2010-05-05 13:30:00,6.65,6.66,6.63,6.65,97000.0,5.2606,5.2685,5.2447,5.2606,97000.0
2010-05-05 14:00:00,6.63,6.65,6.62,6.62,95000.0,5.2447,5.2606,5.2368,5.2368,95000.0
2010-05-05 14:30:00,6.62,6.62,6.54,6.6,248000.0,5.2368,5.2368,5.1735,5.221,248000.0
2010-05-05 15:00:00,6.6,6.61,6.56,6.59,153500.0,5.221,5.2289,5.1894,5.2131,153500.0
2010-05-05 15:30:00,6.59,6.6,6.55,6.56,443000.0,5.2131,5.221,5.1815,5.1894,443000.0
2010-05-06 09:30:00,6.5,6.62,6.48,6.52,278000.0,5.1419,5.2368,5.1261,5.1577,278000.0
2010-05-06 10:00:00,6.52,6.53,6.4,6.4,355500.0,5.1577,5.1656,5.0628,5.0628,355500.0
2010-05-06 10:30:00,6.4,6.47,6.38,6.42,297000.0,5.0628,5.1182,5.047,5.0786,297000.0
2010-05-06 11:00:00,6.42,6.42,6.28,6.29,502000.0,5.0786,5.0786,4.9679,4.9758,502000.0
2010-05-06 11:30:00,6.29,6.31,6.25,6.3,586000.0,4.9758,4.9916,4.9441,4.9837,586000.0
2010-05-06 12:00:00,6.3,6.36,6.29,6.3,423500.0,4.9837,5.0312,4.9758,4.9837,423500.0
2010-05-06 12:30:00,6.3,6.34,6.3,6.34,331500.0,4.9837,5.0153,4.9837,5.0153,331500.0
2010-05-06 13:00:00,6.34,6.36,6.29,6.29,258500.0,5.0153,5.0312,4.9758,4.9758,258500.0
2010-05-06 13:30:00,6.29,6.32,6.26,6.27,221500.0,4.9758,4.9995,4.952,4.96,221500.0
2010-05-06 14:00:00,6.28,6.3,6.2,6.22,321500.0,4.9679,4.9837,4.9046,4.9204,321500.0
2010-05-06 14:30:00,6.23,6.24,5.99,6.2,793000.0,4.9283,4.9362,4.7385,4.9046,793000.0
2010-05-06 15:00:00,6.2,6.35,6.15,6.34,692000.0,4.9046,5.0232,4.865,5.0153,692000.0
2010-05-06 15:30:00,6.37,6.46,6.34,6.41,1183000.0,5.0391,5.1103,5.0153,5.0707,1183000.0
2010-05-07 09:30:00,6.52,6.52,6.35,6.36,563000.0,5.1577,5.1577,5.0232,5.0312,563000.0
2010-05-07 10:00:00,6.36,6.38,6.16,6.2,773000.0,5.0312,5.047,4.8729,4.9046,773000.0
2010-05-07 10:30:00,6.22,6.41,6.2,6.3,358500.0,4.9204,5.0707,4.9046,4.9837,358500.0
2010-05-07 11:00:00,6.29,6.45,6.27,6.29,331000.0,4.9758,5.1024,4.96,4.9758,331000.0
2010-05-07 11:30:00,6.28,6.44,6.27,6.4,334500.0,4.9679,5.0944,4.96,5.0628,334500.0
2010-05-07 12:00:00,6.39,6.46,6.38,6.4,339500.0,5.0549,5.1103,5.047,5.0628,339500.0
2010-05-07 12:30:00,6.4,6.45,6.38,6.44,363500.0,5.0628,5.1024,5.047,5.0944,363500.0
2010-05-07 13:00:00,6.44,6.46,6.4,6.44,288000.0,5.0944,5.1103,5.0628,5.0944,288000.0
2010-05-07 13:30:00,6.44,6.5,6.43,6.47,199500.0,5.0944,5.1419,5.0865,5.1182,199500.0
2010-05-07 14:00:00,6.46,6.49,6.41,6.46,505500.0,5.1103,5.134,5.0707,5.1103,505500.0
2010-05-07 14:30:00,6.46,6.51,6.45,6.47,416500.0,5.1103,5.1498,5.1024,5.1182,416500.0
2010-05-07 15:00:00,6.47,6.47,6.37,6.44,601000.0,5.1182,5.1182,5.0391,5.0944,601000.0
2010-05-07 15:30:00,6.44,6.45,6.38,6.42,792000.0,5.0944,5.1024,5.047,5.0786,792000.0
2010-05-10 09:30:00,6.71,6.82,6.67,6.76,452500.0,5.308,5.395,5.2764,5.3476,452500.0
2010-05-10 10:00:00,6.76,6.78,6.7,6.72,391000.0,5.3476,5.3634,5.3001,5.3159,391000.0
2010-05-10 10:30:00,6.73,6.75,6.71,6.71,156500.0,5.3238,5.3397,5.308,5.308,156500.0
2010-05-10 11:00:00,6.72,6.73,6.69,6.73,204000.0,5.3159,5.3238,5.2922,5.3238,204000.0
2010-05-10 11:30:00,6.73,6.73,6.71,6.72,252000.0,5.3238,5.3238,5.308,5.3159,252000.0
2010-05-10 12:00:00,6.72,6.73,6.7,6.71,77500.0,5.3159,5.3238,5.3001,5.308,77500.0
2010-05-10 12:30:00,6.71,6.73,6.7,6.72,67500.0,5.308,5.3238,5.3001,5.3159,67500.0
2010-05-10 13:00:00,6.72,6.72,6.68,6.69,78000.0,5.3159,5.3159,5.2843,5.2922,78000.0
2010-05-10 13:30:00,6.69,6.71,6.67,6.69,91000.0,5.2922,5.308,5.2764,5.2922,91000.0
2010-05-10 14:00:00,6.69,6.72,6.68,6.7,76500.0,5.2922,5.3159,5.2843,5.3001,76500.0
2010-05-10 14:30:00,6.7,6.73,6.68,6.72,107500.0,5.3001,5.3238,5.2843,5.3159,107500.0
2010-05-10 15:00:00,6.72,6.72,6.68,6.71,141000.0,5.3159,5.3159,5.2843,5.308,141000.0
2010-05-10 15:30:00,6.71,6.73,6.68,6.72,383500.0,5.308,5.3238,5.2843,5.3159,383500.0
2010-05-11 09:30:00,6.68,6.68,6.56,6.61,75000.0,5.2843,5.2843,5.1894,5.2289,75000.0
2010-05-11 10:00:00,6.62,6.64,6.6,6.62,54500.0,5.2368,5.2527,5.221,5.2368,54500.0
2010-05-11 10:30:00,6.61,6.62,6.57,6.6,115500.0,5.2289,5.2368,5.1973,5.221,115500.0
2010-05-11 11:00:00,6.6,6.68,6.59,6.68,97500.0,5.221,5.2843,5.2131,5.2843,97500.0
2010-05-11 11:30:00,6.68,6.69,6.67,6.68,215000.0,5.2843,5.2922,5.2764,5.2843,215000.0
2010-05-11 12:00:00,6.68,6.68,6.67,6.67,253000.0,5.2843,5.2843,5.2764,5.2764,253000.0
2010-05-11 12:30:00,6.67,6.68,6.65,6.65,163500.0,5.2764,5.2843,5.2606,5.2606,163500.0
2010-05-11 13:00:00,6.65,6.67,6.64,6.65,308000.0,5.2606,5.2764,5.2527,5.2606,308000.0
2010-05-11 13:30:00,6.65,6.7,6.64,6.68,217000.0,5.2606,5.3001,5.2527,5.2843,217000.0
2010-05-11 14:00:00,6.68,6.7,6.66,6.67,216000.0,5.2843,5.3001,5.2685,5.2764,216000.0
2010-05-11 14:30:00,6.68,6.68,6.63,6.66,416500.0,5.2843,5.2843,5.2447,5.2685,416500.0
2010-05-11 15:00:00,6.66,6.67,6.64,6.66,403500.0,5.2685,5.2764,5.2527,5.2685,403500.0
2010-05-11 15:30:00,6.65,6.66,6.61,6.62,298500.0,5.2606,5.2685,5.2289,5.2368,298500.0
2010-05-12 09:30:00,6.61,6.66,6.61,6.66,399500.0,5.2289,5.2685,5.2289,5.2685,399500.0
2010-05-12 10:00:00,6.66,6.66,6.64,6.65,92500.0,5.2685,5.2685,5.2527,5.2606,92500.0
2010-05-12 10:30:00,6.65,6.66,6.63,6.66,327500.0,5.2606,5.2685,5.2447,5.2685,327500.0
2010-05-12 11:00:00,6.66,6.67,6.63,6.64,195500.0,5.2685,5.2764,5.2447,5.2527,195500.0
2010-05-12 11:30:00,6.64,6.66,6.64,6.66,106500.0,5.2527,5.2685,5.2527,5.2685,106500.0
2010-05-12 12:00:00,6.65,6.66,6.62,6.65,290500.0,5.2606,5.2685,5.2368,5.2606,290500.0
2010-05-12 12:30:00,6.64,6.7,6.64,6.68,246500.0,5.2527,5.3001,5.2527,5.2843,246500.0
2010-05-12 13:00:00,6.68,6.68,6.65,6.66,100000.0,5.2843,5.2843,5.2606,5.2685,100000.0
2010-05-12 13:30:00,6.67,6.68,6.66,6.68,136000.0,5.2764,5.2843,5.2685,5.2843,136000.0
2010-05-12 14:00:00,6.68,6.68,6.67,6.68,83000.0,5.2843,5.2843,5.2764,5.2843,83000.0
2010-05-12 14:30:00,6.68,6.68,6.67,6.68,123000.0,5.2843,5.2843,5.2764,5.2843,123000.0
2010-05-12 15:00:00,6.68,6.72,6.68,6.72,891000.0,5.2843,5.3159,5.2843,5.3159,891000.0
2010-05-12 15:30:00,6.72,6.72,6.69,6.7,429000.0,5.3159,5.3159,5.2922,5.3001,429000.0
2010-05-13 09:30:00,6.66,6.76,6.63,6.74,280500.0,5.2685,5.3476,5.2447,5.3318,280500.0
2010-05-13 10:00:00,6.74,6.8,6.71,6.78,201500.0,5.3318,5.3792,5.308,5.3634,201500.0
2010-05-13 10:30:00,6.79,6.79,6.72,6.73,110000.0,5.3713,5.3713,5.3159,5.3238,110000.0
2010-05-13 11:00:00,6.73,6.74,6.7,6.74,49000.0,5.3238,5.3318,5.3001,5.3318,49000.0
2010-05-13 11:30:00,6.73,6.73,6.7,6.71,173500.0,5.3238,5.3238,5.3001,5.308,173500.0
2010-05-13 12:00:00,6.71,6.72,6.7,6.7,163500.0,5.308,5.3159,5.3001,5.3001,163500.0
2010-05-13 12:30:00,6.7,6.71,6.69,6.7,133500.0,5.3001,5.308,5.2922,5.3001,133500.0
2010-05-13 13:00:00,6.7,6.72,6.7,6.71,85000.0,5.3001,5.3159,5.3001,5.308,85000.0
2010-05-13 13:30:00,6.71,6.72,6.69,6.7,108000.0,5.308,5.3159,5.2922,5.3001,108000.0
2010-05-13 14:00:00,6.69,6.73,6.68,6.71,155500.0,5.2922,5.3238,5.2843,5.308,155500.0
2010-05-13 14:30:00,6.71,6.74,6.7,6.71,172000.0,5.308,5.3318,5.3001,5.308,172000.0
2010-05-13 15:00:00,6.72,6.73,6.68,6.69,252000.0,5.3159,5.3238,5.2843,5.2922,252000.0
2010-05-13 15:30:00,6.69,6.72,6.67,6.69,485000.0,5.2922,5.3159,5.2764,5.2922,485000.0
2010-05-14 09:30:00,6.68,6.68,6.6,6.61,238000.0,5.2843,5.2843,5.221,5.2289,238000.0
2010-05-14 10:00:00,6.61,6.63,6.54,6.59,501500.0,5.2289,5.2447,5.1735,5.2131,501500.0
2010-05-14 10:30:00,6.58,6.62,6.57,6.58,320500.0,5.2052,5.2368,5.1973,5.2052,320500.0
2010-05-14 11:00:00,6.58,6.6,6.55,6.58,68000.0,5.2052,5.221,5.1815,5.2052,68000.0
2010-05-14 11:30:00,6.57,6.59,6.54,6.57,56000.0,5.1973,5.2131,5.1735,5.1973,56000.0
2010-05-14 12:00:00,6.57,6.59,6.56,6.57,113500.0,5.1973,5.2131,5.1894,5.1973,113500.0
2010-05-14 12:30:00,6.57,6.63,6.57,6.63,30000.0,5.1973,5.2447,5.1973,5.2447,30000.0
2010-05-14 13:00:00,6.64,6.64,6.62,6.63,41000.0,5.2527,5.2527,5.2368,5.2447,41000.0
2010-05-14 13:30:00,6.62,6.63,6.6,6.62,54000.0,5.2368,5.2447,5.221,5.2368,54000.0
2010-05-14 14:00:00,6.62,6.63,6.59,6.61,65500.0,5.2368,5.2447,5.2131,5.2289,65500.0
2010-05-14 14:30:00,6.61,6.64,6.6,6.61,80500.0,5.2289,5.2527,5.221,5.2289,80500.0
2010-05-14 15:00:00,6.61,6.62,6.6,6.6,106500.0,5.2289,5.2368,5.221,5.221,106500.0
2010-05-14 15:30:00,6.6,6.67,6.6,6.65,216500.0,5.221,5.2764,5.221,5.2606,216500.0
2010-05-17 09:30:00,6.56,6.66,6.52,6.57,528500.0,5.1894,5.2685,5.1577,5.1973,528500.0
2010-05-17 10:00:00,6.57,6.59,6.54,6.57,605000.0,5.1973,5.2131,5.1735,5.1973,605000.0
2010-05-17 10:30:00,6.57,6.62,6.54,6.54,563000.0,5.1973,5.2368,5.1735,5.1735,563000.0
2010-05-17 11:00:00,6.54,6.55,6.35,6.37,867500.0,5.1735,5.1815,5.0232,5.0391,867500.0
2010-05-17 11:30:00,6.37,6.41,6.32,6.4,689500.0,5.0391,5.0707,4.9995,5.0628,689500.0
2010-05-17 12:00:00,6.4,6.45,6.37,6.43,813500.0,5.0628,5.1024,5.0391,5.0865,813500.0
2010-05-17 12:30:00,6.42,6.46,6.42,6.44,339000.0,5.0786,5.1103,5.0786,5.0944,339000.0
2010-05-17 13:00:00,6.44,6.46,6.44,6.45,329000.0,5.0944,5.1103,5.0944,5.1024,329000.0
2010-05-17 13:30:00,6.45,6.47,6.44,6.46,320500.0,5.1024,5.1182,5.0944,5.1103,320500.0
2010-05-17 14:00:00,6.46,6.47,6.45,6.46,420500.0,5.1103,5.1182,5.1024,5.1103,420500.0
2010-05-17 14:30:00,6.46,6.48,6.45,6.47,300500.0,5.1103,5.1261,5.1024,5.1182,300500.0
2010-05-17 15:00:00,6.47,6.48,6.4,6.4,698500.0,5.1182,5.1261,5.0628,5.0628,698500.0
2010-05-17 15:30:00,6.4,6.43,6.39,6.43,1177500.0,5.0628,5.0865,5.0549,5.0865,1177500.0
2010-05-18 09:30:00,6.43,6.47,6.09,6.12,2149000.0,5.0865,5.1182,4.8176,4.8413,2149000.0
2010-05-18 10:00:00,6.12,6.12,5.97,6.02,2068500.0,4.8413,4.8413,4.7226,4.7622,2068500.0
2010-05-18 10:30:00,6.02,6.11,6.02,6.08,992000.0,4.7622,4.8334,4.7622,4.8097,992000.0
2010-05-18 11:00:00,6.08,6.14,6.06,6.11,1103500.0,4.8097,4.8571,4.7938,4.8334,1103500.0
2010-05-18 11:30:00,6.11,6.11,6.07,6.09,344500.0,4.8334,4.8334,4.8017,4.8176,344500.0
2010-05-18 12:00:00,6.1,6.14,6.09,6.12,426500.0,4.8255,4.8571,4.8176,4.8413,426500.0
2010-05-18 12:30:00,6.12,6.12,6.1,6.1,275000.0,4.8413,4.8413,4.8255,4.8255,275000.0
2010-05-18 13:00:00,6.1,6.12,6.07,6.12,388500.0,4.8255,4.8413,4.8017,4.8413,388500.0
2010-05-18 13:30:00,6.12,6.17,6.11,6.16,377000.0,4.8413,4.8809,4.8334,4.8729,377000.0
2010-05-18 14:00:00,6.15,6.21,6.15,6.19,626000.0,4.865,4.9125,4.865,4.8967,626000.0
2010-05-18 14:30:00,6.19,6.25,6.19,6.21,812500.0,4.8967,4.9441,4.8967,4.9125,812500.0
2010-05-18 15:00:00,6.21,6.24,6.18,6.22,669000.0,4.9125,4.9362,4.8888,4.9204,669000.0
2010-05-18 15:30:00,6.22,6.3,6.21,6.26,1326000.0,4.9204,4.9837,4.9125,4.952,1326000.0
2010-05-19 09:30:00,6.12,6.31,6.06,6.22,1159500.0,4.8413,4.9916,4.7938,4.9204,1159500.0
2010-05-19 10:00:00,6.23,6.26,6.18,6.24,681500.0,4.9283,4.952,4.8888,4.9362,681500.0
2010-05-19 10:30:00,6.23,6.27,6.2,6.22,476500.0,4.9283,4.96,4.9046,4.9204,476500.0
2010-05-19 11:00:00,6.21,6.23,6.19,6.23,291500.0,4.9125,4.9283,4.8967,4.9283,291500.0
2010-05-19 11:30:00,6.23,6.24,6.17,6.2,163000.0,4.9283,4.9362,4.8809,4.9046,163000.0
2010-05-19 12:00:00,6.2,6.24,6.2,6.22,175500.0,4.9046,4.9362,4.9046,4.9204,175500.0
2010-05-19 12:30:00,6.22,6.23,6.18,6.22,167500.0,4.9204,4.9283,4.8888,4.9204,167500.0
2010-05-19 13:00:00,6.22,6.25,6.21,6.22,361000.0,4.9204,4.9441,4.9125,4.9204,361000.0
2010-05-19 13:30:00,6.22,6.26,6.21,6.22,403500.0,4.9204,4.952,4.9125,4.9204,403500.0
2010-05-19 14:00:00,6.21,6.23,6.19,6.22,685000.0,4.9125,4.9283,4.8967,4.9204,685000.0
2010-05-19 14:30:00,6.22,6.23,6.2,6.21,471000.0,4.9204,4.9283,4.9046,4.9125,471000.0
2010-05-19 15:00:00,6.21,6.22,6.2,6.22,556500.0,4.9125,4.9204,4.9046,4.9204,556500.0
2010-05-19 15:30:00,6.22,6.26,6.2,6.22,1772500.0,4.9204,4.952,4.9046,4.9204,1772500.0
2010-05-20 09:30:00,5.35,5.99,5.23,5.91,8330500.0,4.2322,4.7385,4.1373,4.6752,8330500.0
2010-05-20 10:00:00,5.9,5.96,5.84,5.92,1972500.0,4.6673,4.7147,4.6198,4.6831,1972500.0
2010-05-20 10:30:00,5.92,6.03,5.92,5.99,1652000.0,4.6831,4.7701,4.6831,4.7385,1652000.0
2010-05-20 11:00:00,5.99,6.04,5.88,5.99,1332000.0,4.7385,4.778,4.6514,4.7385,1332000.0
2010-05-20 11:30:00,5.99,6.09,5.96,5.97,1366500.0,4.7385,4.8176,4.7147,4.7226,1366500.0
2010-05-20 12:00:00,5.97,5.99,5.96,5.98,918000.0,4.7226,4.7385,4.7147,4.7306,918000.0
2010-05-20 12:30:00,5.98,5.99,5.96,5.96,634500.0,4.7306,4.7385,4.7147,4.7147,634500.0
2010-05-20 13:00:00,5.96,6.1,5.95,6.06,1044500.0,4.7147,4.8255,4.7068,4.7938,1044500.0
2010-05-20 13:30:00,6.06,6.1,6.03,6.05,991000.0,4.7938,4.8255,4.7701,4.7859,991000.0
2010-05-20 14:00:00,6.05,6.09,6.02,6.06,1039000.0,4.7859,4.8176,4.7622,4.7938,1039000.0
2010-05-20 14:30:00,6.05,6.09,6.04,6.05,740500.0,4.7859,4.8176,4.778,4.7859,740500.0
2010-05-20 15:00:00,6.05,6.07,6.02,6.03,925000.0,4.7859,4.8017,4.7622,4.7701,925000.0
2010-05-20 15:30:00,6.03,6.08,5.99,6.01,2286000.0,4.7701,4.8097,4.7385,4.7543,2286000.0
2010-05-21 09:30:00,5.88,6.14,5.88,6.12,823500.0,4.6514,4.8571,4.6514,4.8413,823500.0
2010-05-21 10:00:00,6.12,6.13,6.01,6.02,305500.0,4.8413,4.8492,4.7543,4.7622,305500.0
2010-05-21 10:30:00,6.02,6.06,6.0,6.02,315000.0,4.7622,4.7938,4.7464,4.7622,315000.0
2010-05-21 11:00:00,6.02,6.02,5.98,6.0,412000.0,4.7622,4.7622,4.7306,4.7464,412000.0
2010-05-21 11:30:00,6.0,6.04,6.0,6.03,472500.0,4.7464,4.778,4.7464,4.7701,472500.0
2010-05-21 12:00:00,6.03,6.03,5.99,6.02,461500.0,4.7701,4.7701,4.7385,4.7622,461500.0
2010-05-21 12:30:00,6.02,6.03,6.01,6.02,186500.0,4.7622,4.7701,4.7543,4.7622,186500.0
2010-05-21 13:00:00,6.02,6.03,6.02,6.02,193500.0,4.7622,4.7701,4.7622,4.7622,193500.0
2010-05-21 13:30:00,6.02,6.03,6.01,6.03,202500.0,4.7622,4.7701,4.7543,4.7701,202500.0
2010-05-21 14:00:00,6.03,6.03,6.0,6.02,276500.0,4.7701,4.7701,4.7464,4.7622,276500.0
2010-05-21 14:30:00,6.02,6.03,5.95,5.95,516000.0,4.7622,4.7701,4.7068,4.7068,516000.0
2010-05-21 15:00:00,5.95,5.99,5.95,5.96,628000.0,4.7068,4.7385,4.7068,4.7147,628000.0
2010-05-21 15:30:00,5.96,6.03,5.95,6.03,2141000.0,4.7147,4.7701,4.7068,4.7701,2141000.0
2010-05-24 09:30:00,5.97,6.03,5.92,5.92,1018000.0,4.7226,4.7701,4.6831,4.6831,1018000.0
2010-05-24 10:00:00,5.93,5.98,5.89,5.98,458000.0,4.691,4.7306,4.6594,4.7306,458000.0
2010-05-24 10:30:00,5.99,6.0,5.96,5.97,340000.0,4.7385,4.7464,4.7147,4.7226,340000.0
2010-05-24 11:00:00,5.97,5.99,5.95,5.96,196500.0,4.7226,4.7385,4.7068,4.7147,196500.0
2010-05-24 11:30:00,5.96,5.97,5.95,5.95,199500.0,4.7147,4.7226,4.7068,4.7068,199500.0
2010-05-24 12:00:00,5.96,5.98,5.96,5.98,162500.0,4.7147,4.7306,4.7147,4.7306,162500.0
2010-05-24 12:30:00,5.98,6.0,5.97,5.98,364000.0,4.7306,4.7464,4.7226,4.7306,364000.0
2010-05-24 13:00:00,5.97,6.0,5.97,5.99,279500.0,4.7226,4.7464,4.7226,4.7385,279500.0
2010-05-24 13:30:00,5.99,6.01,5.98,6.0,309000.0,4.7385,4.7543,4.7306,4.7464,309000.0
2010-05-24 14:00:00,6.0,6.02,5.99,6.01,329500.0,4.7464,4.7622,4.7385,4.7543,329500.0
2010-05-24 14:30:00,6.01,6.03,6.0,6.02,354500.0,4.7543,4.7701,4.7464,4.7622,354500.0
2010-05-24 15:00:00,6.02,6.02,5.98,6.0,516000.0,4.7622,4.7622,4.7306,4.7464,516000.0
2010-05-24 15:30:00,5.99,6.0,5.95,5.98,1325000.0,4.7385,4.7464,4.7068,4.7306,1325000.0
2010-05-25 09:30:00,5.77,5.8,5.58,5.73,1372500.0,4.5644,4.5882,4.4141,4.5328,1372500.0
2010-05-25 10:00:00,5.73,5.79,5.72,5.78,428000.0,4.5328,4.5803,4.5249,4.5723,428000.0
2010-05-25 10:30:00,5.77,5.77,5.68,5.71,553500.0,4.5644,4.5644,4.4932,4.517,553500.0
2010-05-25 11:00:00,5.71,5.71,5.65,5.66,528000.0,4.517,4.517,4.4695,4.4774,528000.0
2010-05-25 11:30:00,5.66,5.69,5.62,5.69,465500.0,4.4774,4.5011,4.4458,4.5011,465500.0
2010-05-25 12:00:00,5.69,5.74,5.68,5.71,287000.0,4.5011,4.5407,4.4932,4.517,287000.0
2010-05-25 12:30:00,5.71,5.75,5.69,5.74,284000.0,4.517,4.5486,4.5011,4.5407,284000.0
2010-05-25 13:00:00,5.74,5.74,5.69,5.71,338500.0,4.5407,4.5407,4.5011,4.517,338500.0
2010-05-25 13:30:00,5.72,5.72,5.68,5.69,358000.0,4.5249,4.5249,4.4932,4.5011,358000.0
2010-05-25 14:00:00,5.69,5.75,5.68,5.75,197500.0,4.5011,4.5486,4.4932,4.5486,197500.0
2010-05-25 14:30:00,5.74,5.76,5.72,5.74,426500.0,4.5407,4.5565,4.5249,4.5407,426500.0
2010-05-25 15:00:00,5.74,5.78,5.72,5.78,535000.0,4.5407,4.5723,4.5249,4.5723,535000.0
2010-05-25 15:30:00,5.78,5.79,5.71,5.78,1317000.0,4.5723,4.5803,4.517,4.5723,1317000.0
2010-05-26 09:30:00,5.79,5.92,5.77,5.92,281000.0,4.5803,4.6831,4.5644,4.6831,281000.0
2010-05-26 10:00:00,5.92,5.95,5.92,5.94,373500.0,4.6831,4.7068,4.6831,4.6989,373500.0
2010-05-26 10:30:00,5.94,5.98,5.88,5.88,478500.0,4.6989,4.7306,4.6514,4.6514,478500.0
2010-05-26 11:00:00,5.88,5.91,5.87,5.87,124000.0,4.6514,4.6752,4.6435,4.6435,124000.0
2010-05-26 11:30:00,5.88,5.89,5.83,5.87,197500.0,4.6514,4.6594,4.6119,4.6435,197500.0
2010-05-26 12:00:00,5.86,5.88,5.82,5.82,204500.0,4.6356,4.6514,4.604,4.604,204500.0
2010-05-26 12:30:00,5.82,5.89,5.82,5.88,389000.0,4.604,4.6594,4.604,4.6514,389000.0
2010-05-26 13:00:00,5.89,5.93,5.88,5.91,409000.0,4.6594,4.691,4.6514,4.6752,409000.0
2010-05-26 13:30:00,5.91,5.95,5.91,5.92,302000.0,4.6752,4.7068,4.6752,4.6831,302000.0
2010-05-26 14:00:00,5.92,5.93,5.91,5.91,155500.0,4.6831,4.691,4.6752,4.6752,155500.0
2010-05-26 14:30:00,5.92,5.92,5.88,5.91,253000.0,4.6831,4.6831,4.6514,4.6752,253000.0
2010-05-26 15:00:00,5.91,5.93,5.83,5.87,291500.0,4.6752,4.691,4.6119,4.6435,291500.0
2010-05-26 15:30:00,5.87,5.9,5.83,5.83,750000.0,4.6435,4.6673,4.6119,4.6119,750000.0
2010-05-27 09:30:00,5.9,6.04,5.88,6.03,616000.0,4.6673,4.778,4.6514,4.7701,616000.0
2010-05-27 10:00:00,6.03,6.07,6.01,6.07,278000.0,4.7701,4.8017,4.7543,4.8017,278000.0
2010-05-27 10:30:00,6.07,6.09,6.03,6.05,394000.0,4.8017,4.8176,4.7701,4.7859,394000.0
2010-05-27 11:00:00,6.05,6.08,6.04,6.06,203000.0,4.7859,4.8097,4.778,4.7938,203000.0
2010-05-27 11:30:00,6.06,6.12,6.04,6.12,325000.0,4.7938,4.8413,4.778,4.8413,325000.0
2010-05-27 12:00:00,6.11,6.13,6.05,6.07,442000.0,4.8334,4.8492,4.7859,4.8017,442000.0
2010-05-27 12:30:00,6.07,6.17,6.06,6.17,745000.0,4.8017,4.8809,4.7938,4.8809,745000.0
2010-05-27 13:00:00,6.17,6.17,6.1,6.12,448000.0,4.8809,4.8809,4.8255,4.8413,448000.0
2010-05-27 13:30:00,6.12,6.13,6.11,6.11,220000.0,4.8413,4.8492,4.8334,4.8334,220000.0
2010-05-27 14:00:00,6.11,6.14,6.11,6.13,196500.0,4.8334,4.8571,4.8334,4.8492,196500.0
2010-05-27 14:30:00,6.12,6.16,6.12,6.13,156500.0,4.8413,4.8729,4.8413,4.8492,156500.0
2010-05-27 15:00:00,6.13,6.14,6.11,6.13,360500.0,4.8492,4.8571,4.8334,4.8492,360500.0
2010-05-27 15:30:00,6.13,6.14,6.12,6.12,1120000.0,4.8492,4.8571,4.8413,4.8413,1120000.0
2010-05-28 09:30:00,6.11,6.15,6.0,6.08,459000.0,4.8334,4.865,4.7464,4.8097,459000.0
2010-05-28 10:00:00,6.09,6.11,6.08,6.1,215500.0,4.8176,4.8334,4.8097,4.8255,215500.0
2010-05-28 10:30:00,6.1,6.12,6.09,6.1,238500.0,4.8255,4.8413,4.8176,4.8255,238500.0
2010-05-28 11:00:00,6.1,6.11,6.06,6.09,400000.0,4.8255,4.8334,4.7938,4.8176,400000.0
2010-05-28 11:30:00,6.09,6.09,6.07,6.09,244500.0,4.8176,4.8176,4.8017,4.8176,244500.0
2010-05-28 12:00:00,6.08,6.1,6.08,6.08,132000.0,4.8097,4.8255,4.8097,4.8097,132000.0
2010-05-28 12:30:00,6.08,6.1,6.07,6.08,600000.0,4.8097,4.8255,4.8017,4.8097,600000.0
2010-05-28 13:00:00,6.08,6.1,6.08,6.09,131500.0,4.8097,4.8255,4.8097,4.8176,131500.0
2010-05-28 13:30:00,6.1,6.1,6.06,6.07,246000.0,4.8255,4.8255,4.7938,4.8017,246000.0
2010-05-28 14:00:00,6.06,6.07,6.03,6.06,194000.0,4.7938,4.8017,4.7701,4.7938,194000.0
2010-05-28 14:30:00,6.06,6.09,6.05,6.08,186500.0,4.7938,4.8176,4.7859,4.8097,186500.0
2010-05-28 15:00:00,6.08,6.17,6.08,6.11,886000.0,4.8097,4.8809,4.8097,4.8334,886000.0
2010-05-28 15:30:00,6.1,6.12,6.07,6.07,669500.0,4.8255,4.8413,4.8017,4.8017,669500.0
2010-06-01 09:30:00,5.94,6.08,5.94,6.07,392500.0,4.6989,4.8097,4.6989,4.8017,392500.0
2010-06-01 10:00:00,6.08,6.14,6.07,6.14,497000.0,4.8097,4.8571,4.8017,4.8571,497000.0
2010-06-01 10:30:00,6.14,6.15,6.12,6.13,237000.0,4.8571,4.865,4.8413,4.8492,237000.0
2010-06-01 11:00:00,6.13,6.13,6.1,6.11,185000.0,4.8492,4.8492,4.8255,4.8334,185000.0
2010-06-01 11:30:00,6.11,6.11,6.1,6.11,144500.0,4.8334,4.8334,4.8255,4.8334,144500.0
2010-06-01 12:00:00,6.11,6.12,6.1,6.11,53000.0,4.8334,4.8413,4.8255,4.8334,53000.0
2010-06-01 12:30:00,6.12,6.12,6.1,6.1,46000.0,4.8413,4.8413,4.8255,4.8255,46000.0
2010-06-01 13:00:00,6.1,6.13,6.1,6.13,83500.0,4.8255,4.8492,4.8255,4.8492,83500.0
2010-06-01 13:30:00,6.13,6.13,6.11,6.12,91500.0,4.8492,4.8492,4.8334,4.8413,91500.0
2010-06-01 14:00:00,6.12,6.13,6.12,6.12,201000.0,4.8413,4.8492,4.8413,4.8413,201000.0
2010-06-01 14:30:00,6.12,6.14,6.11,6.12,122000.0,4.8413,4.8571,4.8334,4.8413,122000.0
2010-06-01 15:00:00,6.12,6.12,6.07,6.08,235500.0,4.8413,4.8413,4.8017,4.8097,235500.0
2010-06-01 15:30:00,6.08,6.12,6.05,6.06,1044500.0,4.8097,4.8413,4.7859,4.7938,1044500.0
2010-06-02 09:30:00,6.17,6.17,6.07,6.17,459000.0,4.8809,4.8809,4.8017,4.8809,459000.0
2010-06-02 10:00:00,6.17,6.18,6.14,6.14,147000.0,4.8809,4.8888,4.8571,4.8571,147000.0
2010-06-02 10:30:00,6.14,6.17,6.11,6.14,176500.0,4.8571,4.8809,4.8334,4.8571,176500.0
2010-06-02 11:00:00,6.14,6.16,6.13,6.15,244000.0,4.8571,4.8729,4.8492,4.865,244000.0
2010-06-02 11:30:00,6.16,6.18,6.16,6.17,88500.0,4.8729,4.8888,4.8729,4.8809,88500.0
2010-06-02 12:00:00,6.17,6.17,6.15,6.15,61000.0,4.8809,4.8809,4.865,4.865,61000.0
2010-06-02 12:30:00,6.15,6.18,6.15,6.18,125000.0,4.865,4.8888,4.865,4.8888,125000.0
2010-06-02 13:00:00,6.18,6.18,6.15,6.16,85500.0,4.8888,4.8888,4.865,4.8729,85500.0
2010-06-02 13:30:00,6.16,6.19,6.16,6.18,145000.0,4.8729,4.8967,4.8729,4.8888,145000.0
2010-06-02 14:00:00,6.19,6.2,6.17,6.18,256500.0,4.8967,4.9046,4.8809,4.8888,256500.0
2010-06-02 14:30:00,6.19,6.21,6.19,6.2,120000.0,4.8967,4.9125,4.8967,4.9046,120000.0
2010-06-02 15:00:00,6.2,6.23,6.2,6.22,216000.0,4.9046,4.9283,4.9046,4.9204,216000.0
2010-06-02 15:30:00,6.22,6.24,6.21,6.23,342500.0,4.9204,4.9362,4.9125,4.9283,342500.0
2010-06-03 09:30:00,6.24,6.43,6.23,6.36,387000.0,4.9362,5.0865,4.9283,5.0312,387000.0
2010-06-03 10:00:00,6.36,6.37,6.31,6.36,566000.0,5.0312,5.0391,4.9916,5.0312,566000.0
2010-06-03 10:30:00,6.36,6.4,6.34,6.36,503000.0,5.0312,5.0628,5.0153,5.0312,503000.0
2010-06-03 11:00:00,6.37,6.4,6.37,6.39,178000.0,5.0391,5.0628,5.0391,5.0549,178000.0
2010-06-03 11:30:00,6.39,6.42,6.39,6.41,303500.0,5.0549,5.0786,5.0549,5.0707,303500.0
2010-06-03 12:00:00,6.41,6.42,6.38,6.41,353000.0,5.0707,5.0786,5.047,5.0707,353000.0
2010-06-03 12:30:00,6.41,6.43,6.4,6.43,144500.0,5.0707,5.0865,5.0628,5.0865,144500.0
2010-06-03 13:00:00,6.43,6.44,6.42,6.44,149500.0,5.0865,5.0944,5.0786,5.0944,149500.0
2010-06-03 13:30:00,6.44,6.45,6.42,6.43,174000.0,5.0944,5.1024,5.0786,5.0865,174000.0
2010-06-03 14:00:00,6.42,6.43,6.39,6.41,361500.0,5.0786,5.0865,5.0549,5.0707,361500.0
2010-06-03 14:30:00,6.4,6.41,6.35,6.41,436500.0,5.0628,5.0707,5.0232,5.0707,436500.0
2010-06-03 15:00:00,6.41,6.43,6.37,6.41,702500.0,5.0707,5.0865,5.0391,5.0707,702500.0
2010-06-03 15:30:00,6.41,6.44,6.4,6.41,577500.0,5.0707,5.0944,5.0628,5.0707,577500.0
2010-06-04 09:30:00,6.33,6.41,6.3,6.38,197000.0,5.0074,5.0707,4.9837,5.047,197000.0
2010-06-04 10:00:00,6.38,6.41,6.38,6.41,64000.0,5.047,5.0707,5.047,5.0707,64000.0
2010-06-04 10:30:00,6.41,6.42,6.39,6.41,119000.0,5.0707,5.0786,5.0549,5.0707,119000.0
2010-06-04 11:00:00,6.41,6.42,6.35,6.35,61000.0,5.0707,5.0786,5.0232,5.0232,61000.0
2010-06-04 11:30:00,6.35,6.36,6.33,6.34,74500.0,5.0232,5.0312,5.0074,5.0153,74500.0
2010-06-04 12:00:00,6.34,6.35,6.31,6.34,155000.0,5.0153,5.0232,4.9916,5.0153,155000.0
2010-06-04 12:30:00,6.33,6.33,6.31,6.33,27000.0,5.0074,5.0074,4.9916,5.0074,27000.0
2010-06-04 13:00:00,6.33,6.33,6.27,6.29,172500.0,5.0074,5.0074,4.96,4.9758,172500.0
2010-06-04 13:30:00,6.28,6.3,6.28,6.3,62500.0,4.9679,4.9837,4.9679,4.9837,62500.0
2010-06-04 14:00:00,6.3,6.32,6.28,6.31,303500.0,4.9837,4.9995,4.9679,4.9916,303500.0
2010-06-04 14:30:00,6.31,6.33,6.28,6.29,360000.0,4.9916,5.0074,4.9679,4.9758,360000.0
2010-06-04 15:00:00,6.29,6.31,6.26,6.26,443000.0,4.9758,4.9916,4.952,4.952,443000.0
2010-06-04 15:30:00,6.26,6.29,6.24,6.25,577500.0,4.952,4.9758,4.9362,4.9441,577500.0
2010-06-07 09:30:00,6.3,6.39,6.22,6.28,153500.0,4.9837,5.0549,4.9204,4.9679,153500.0
2010-06-07 10:00:00,6.29,6.32,6.27,6.29,142000.0,4.9758,4.9995,4.96,4.9758,142000.0
2010-06-07 10:30:00,6.3,6.3,6.2,6.2,97000.0,4.9837,4.9837,4.9046,4.9046,97000.0
2010-06-07 11:00:00,6.2,6.22,6.15,6.19,101500.0,4.9046,4.9204,4.865,4.8967,101500.0
2010-06-07 11:30:00,6.18,6.2,6.14,6.19,176500.0,4.8888,4.9046,4.8571,4.8967,176500.0
2010-06-07 12:00:00,6.19,6.21,6.17,6.17,59000.0,4.8967,4.9125,4.8809,4.8809,59000.0
2010-06-07 12:30:00,6.16,6.2,6.16,6.19,99500.0,4.8729,4.9046,4.8729,4.8967,99500.0
2010-06-07 13:00:00,6.19,6.19,6.14,6.18,215000.0,4.8967,4.8967,4.8571,4.8888,215000.0
2010-06-07 13:30:00,6.18,6.2,6.12,6.13,91500.0,4.8888,4.9046,4.8413,4.8492,91500.0
2010-06-07 14:00:00,6.13,6.16,6.12,6.16,199500.0,4.8492,4.8729,4.8413,4.8729,199500.0
2010-06-07 14:30:00,6.16,6.17,6.11,6.11,277500.0,4.8729,4.8809,4.8334,4.8334,277500.0
2010-06-07 15:00:00,6.11,6.13,6.06,6.06,202500.0,4.8334,4.8492,4.7938,4.7938,202500.0
2010-06-07 15:30:00,6.06,6.09,6.06,6.08,787500.0,4.7938,4.8176,4.7938,4.8097,787500.0
2010-06-08 09:30:00,6.09,6.12,6.05,6.08,422000.0,4.8176,4.8413,4.7859,4.8097,422000.0
2010-06-08 10:00:00,6.08,6.12,6.08,6.1,426500.0,4.8097,4.8413,4.8097,4.8255,426500.0
2010-06-08 10:30:00,6.1,6.11,6.09,6.1,551000.0,4.8255,4.8334,4.8176,4.8255,551000.0
2010-06-08 11:00:00,6.1,6.11,6.09,6.1,313000.0,4.8255,4.8334,4.8176,4.8255,313000.0
2010-06-08 11:30:00,6.1,6.11,6.08,6.09,368500.0,4.8255,4.8334,4.8097,4.8176,368500.0
2010-06-08 12:00:00,6.1,6.11,6.09,6.1,197500.0,4.8255,4.8334,4.8176,4.8255,197500.0
2010-06-08 12:30:00,6.1,6.1,6.09,6.1,231000.0,4.8255,4.8255,4.8176,4.8255,231000.0
2010-06-08 13:00:00,6.1,6.1,6.08,6.08,229500.0,4.8255,4.8255,4.8097,4.8097,229500.0
2010-06-08 13:30:00,6.08,6.08,6.03,6.04,226500.0,4.8097,4.8097,4.7701,4.778,226500.0
2010-06-08 14:00:00,6.04,6.05,6.03,6.05,196000.0,4.778,4.7859,4.7701,4.7859,196000.0
2010-06-08 14:30:00,6.04,6.05,6.03,6.04,350000.0,4.778,4.7859,4.7701,4.778,350000.0
2010-06-08 15:00:00,6.03,6.07,6.03,6.06,280000.0,4.7701,4.8017,4.7701,4.7938,280000.0
2010-06-08 15:30:00,6.07,6.07,6.05,6.07,1092000.0,4.8017,4.8017,4.7859,4.8017,1092000.0
2010-06-09 09:30:00,6.07,6.11,6.05,6.09,362500.0,4.8017,4.8334,4.7859,4.8176,362500.0
2010-06-09 10:00:00,6.09,6.09,6.03,6.07,266500.0,4.8176,4.8176,4.7701,4.8017,266500.0
2010-06-09 10:30:00,6.07,6.1,6.06,6.09,243500.0,4.8017,4.8255,4.7938,4.8176,243500.0
2010-06-09 11:00:00,6.1,6.1,6.07,6.1,193000.0,4.8255,4.8255,4.8017,4.8255,193000.0
2010-06-09 11:30:00,6.1,6.1,6.06,6.07,61500.0,4.8255,4.8255,4.7938,4.8017,61500.0
2010-06-09 12:00:00,6.07,6.07,6.04,6.04,100500.0,4.8017,4.8017,4.778,4.778,100500.0
2010-06-09 12:30:00,6.05,6.05,6.02,6.02,79500.0,4.7859,4.7859,4.7622,4.7622,79500.0
2010-06-09 13:00:00,6.02,6.05,6.02,6.05,64500.0,4.7622,4.7859,4.7622,4.7859,64500.0
2010-06-09 13:30:00,6.04,6.04,6.01,6.01,46500.0,4.778,4.778,4.7543,4.7543,46500.0
2010-06-09 14:00:00,6.02,6.02,5.98,5.99,182500.0,4.7622,4.7622,4.7306,4.7385,182500.0
2010-06-09 14:30:00,5.99,5.99,5.95,5.95,259500.0,4.7385,4.7385,4.7068,4.7068,259500.0
2010-06-09 15:00:00,5.95,5.98,5.9,5.96,424500.0,4.7068,4.7306,4.6673,4.7147,424500.0
2010-06-09 15:30:00,5.96,5.96,5.91,5.93,653500.0,4.7147,4.7147,4.6752,4.691,653500.0
2010-06-10 09:30:00,6.0,6.0,5.93,5.95,804000.0,4.7464,4.7464,4.691,4.7068,804000.0
2010-06-10 10:00:00,5.95,5.96,5.94,5.95,374000.0,4.7068,4.7147,4.6989,4.7068,374000.0
2010-06-10 10:30:00,5.95,5.95,5.86,5.87,554000.0,4.7068,4.7068,4.6356,4.6435,554000.0
2010-06-10 11:00:00,5.87,5.89,5.81,5.84,683500.0,4.6435,4.6594,4.5961,4.6198,683500.0
2010-06-10 11:30:00,5.84,5.9,5.84,5.87,371000.0,4.6198,4.6673,4.6198,4.6435,371000.0
2010-06-10 12:00:00,5.87,5.88,5.82,5.84,355000.0,4.6435,4.6514,4.604,4.6198,355000.0
2010-06-10 12:30:00,5.84,5.85,5.83,5.84,286500.0,4.6198,4.6277,4.6119,4.6198,286500.0
2010-06-10 13:00:00,5.84,5.84,5.76,5.79,493000.0,4.6198,4.6198,4.5565,4.5803,493000.0
2010-06-10 13:30:00,5.79,5.84,5.79,5.84,343000.0,4.5803,4.6198,4.5803,4.6198,343000.0
2010-06-10 14:00:00,5.84,5.84,5.82,5.83,386000.0,4.6198,4.6198,4.604,4.6119,386000.0
2010-06-10 14:30:00,5.83,5.87,5.83,5.87,317500.0,4.6119,4.6435,4.6119,4.6435,317500.0
2010-06-10 15:00:00,5.87,5.92,5.86,5.92,579500.0,4.6435,4.6831,4.6356,4.6831,579500.0
2010-06-10 15:30:00,5.92,5.98,5.92,5.98,1153000.0,4.6831,4.7306,4.6831,4.7306,1153000.0
2010-06-11 09:30:00,5.87,6.0,5.87,6.0,755000.0,4.6435,4.7464,4.6435,4.7464,755000.0
2010-06-11 10:00:00,6.0,6.06,5.98,6.05,528000.0,4.7464,4.7938,4.7306,4.7859,528000.0
2010-06-11 10:30:00,6.05,6.08,6.02,6.03,561500.0,4.7859,4.8097,4.7622,4.7701,561500.0
2010-06-11 11:00:00,6.03,6.06,6.01,6.06,80500.0,4.7701,4.7938,4.7543,4.7938,80500.0
2010-06-11 11:30:00,6.06,6.11,6.05,6.1,98500.0,4.7938,4.8334,4.7859,4.8255,98500.0
2010-06-11 12:00:00,6.11,6.11,6.03,6.04,195500.0,4.8334,4.8334,4.7701,4.778,195500.0
2010-06-11 12:30:00,6.04,6.07,6.04,6.06,50000.0,4.778,4.8017,4.778,4.7938,50000.0
2010-06-11 13:00:00,6.06,6.08,6.06,6.08,59500.0,4.7938,4.8097,4.7938,4.8097,59500.0
2010-06-11 13:30:00,6.08,6.08,6.06,6.07,153000.0,4.8097,4.8097,4.7938,4.8017,153000.0
2010-06-11 14:00:00,6.08,6.08,6.07,6.07,59500.0,4.8097,4.8097,4.8017,4.8017,59500.0
2010-06-11 14:30:00,6.07,6.08,6.07,6.08,121000.0,4.8017,4.8097,4.8017,4.8097,121000.0
2010-06-11 15:00:00,6.08,6.09,6.05,6.09,257500.0,4.8097,4.8176,4.7859,4.8176,257500.0
2010-06-11 15:30:00,6.09,6.09,6.07,6.09,474500.0,4.8176,4.8176,4.8017,4.8176,474500.0
2010-06-14 09:30:00,6.3,6.4,6.22,6.26,399500.0,4.9837,5.0628,4.9204,4.952,399500.0
2010-06-14 10:00:00,6.26,6.28,6.23,6.23,202000.0,4.952,4.9679,4.9283,4.9283,202000.0
2010-06-14 10:30:00,6.23,6.24,6.19,6.19,121000.0,4.9283,4.9362,4.8967,4.8967,121000.0
2010-06-14 11:00:00,6.19,6.22,6.18,6.21,348000.0,4.8967,4.9204,4.8888,4.9125,348000.0
2010-06-14 11:30:00,6.21,6.24,6.2,6.2,114500.0,4.9125,4.9362,4.9046,4.9046,114500.0
2010-06-14 12:00:00,6.2,6.21,6.19,6.21,287000.0,4.9046,4.9125,4.8967,4.9125,287000.0
2010-06-14 12:30:00,6.2,6.21,6.2,6.2,85000.0,4.9046,4.9125,4.9046,4.9046,85000.0
2010-06-14 13:00:00,6.2,6.22,6.2,6.21,51000.0,4.9046,4.9204,4.9046,4.9125,51000.0
2010-06-14 13:30:00,6.21,6.22,6.19,6.19,89000.0,4.9125,4.9204,4.8967,4.8967,89000.0
2010-06-14 14:00:00,6.18,6.2,6.18,6.19,71000.0,4.8888,4.9046,4.8888,4.8967,71000.0
2010-06-14 14:30:00,6.19,6.19,6.17,6.19,200000.0,4.8967,4.8967,4.8809,4.8967,200000.0
2010-06-14 15:00:00,6.19,6.2,6.17,6.2,126000.0,4.8967,4.9046,4.8809,4.9046,126000.0
2010-06-14 15:30:00,6.19,6.21,6.17,6.2,780500.0,4.8967,4.9125,4.8809,4.9046,780500.0
2010-06-15 09:30:00,6.19,6.2,6.11,6.18,383000.0,4.8967,4.9046,4.8334,4.8888,383000.0
2010-06-15 10:00:00,6.18,6.24,6.17,6.21,506000.0,4.8888,4.9362,4.8809,4.9125,506000.0
2010-06-15 10:30:00,6.21,6.24,6.21,6.23,360000.0,4.9125,4.9362,4.9125,4.9283,360000.0
2010-06-15 11:00:00,6.23,6.24,6.23,6.23,143500.0,4.9283,4.9362,4.9283,4.9283,143500.0
2010-06-15 11:30:00,6.23,6.27,6.23,6.27,186000.0,4.9283,4.96,4.9283,4.96,186000.0
2010-06-15 12:00:00,6.26,6.27,6.24,6.24,139500.0,4.952,4.96,4.9362,4.9362,139500.0
2010-06-15 12:30:00,6.24,6.25,6.23,6.23,149500.0,4.9362,4.9441,4.9283,4.9283,149500.0
2010-06-15 13:00:00,6.24,6.26,6.23,6.24,103500.0,4.9362,4.952,4.9283,4.9362,103500.0
2010-06-15 13:30:00,6.24,6.25,6.23,6.24,116000.0,4.9362,4.9441,4.9283,4.9362,116000.0
2010-06-15 14:00:00,6.24,6.25,6.24,6.24,126000.0,4.9362,4.9441,4.9362,4.9362,126000.0
2010-06-15 14:30:00,6.24,6.24,6.22,6.23,231500.0,4.9362,4.9362,4.9204,4.9283,231500.0
2010-06-15 15:00:00,6.23,6.23,6.22,6.23,575500.0,4.9283,4.9283,4.9204,4.9283,575500.0
2010-06-15 15:30:00,6.23,6.23,6.2,6.2,853500.0,4.9283,4.9283,4.9046,4.9046,853500.0
2010-06-16 09:30:00,6.17,6.26,6.17,6.21,112500.0,4.8809,4.952,4.8809,4.9125,112500.0
2010-06-16 10:00:00,6.22,6.22,6.16,6.17,125000.0,4.9204,4.9204,4.8729,4.8809,125000.0
2010-06-16 10:30:00,6.17,6.2,6.15,6.2,86000.0,4.8809,4.9046,4.865,4.9046,86000.0
2010-06-16 11:00:00,6.19,6.2,6.18,6.2,98000.0,4.8967,4.9046,4.8888,4.9046,98000.0
2010-06-16 11:30:00,6.2,6.2,6.17,6.19,30500.0,4.9046,4.9046,4.8809,4.8967,30500.0
2010-06-16 12:00:00,6.19,6.2,6.18,6.18,90500.0,4.8967,4.9046,4.8888,4.8888,90500.0
2010-06-16 12:30:00,6.18,6.19,6.15,6.19,144500.0,4.8888,4.8967,4.865,4.8967,144500.0
2010-06-16 13:00:00,6.19,6.21,6.19,6.2,61000.0,4.8967,4.9125,4.8967,4.9046,61000.0
2010-06-16 13:30:00,6.2,6.2,6.18,6.19,381000.0,4.9046,4.9046,4.8888,4.8967,381000.0
2010-06-16 14:00:00,6.19,6.21,6.18,6.2,112000.0,4.8967,4.9125,4.8888,4.9046,112000.0
2010-06-16 14:30:00,6.2,6.21,6.18,6.2,210500.0,4.9046,4.9125,4.8888,4.9046,210500.0
2010-06-16 15:00:00,6.19,6.2,6.15,6.15,152500.0,4.8967,4.9046,4.865,4.865,152500.0
2010-06-16 15:30:00,6.15,6.17,6.14,6.16,766000.0,4.865,4.8809,4.8571,4.8729,766000.0
2010-06-17 09:30:00,6.23,6.27,6.18,6.19,221500.0,4.9283,4.96,4.8888,4.8967,221500.0
2010-06-17 10:00:00,6.19,6.19,6.13,6.13,236000.0,4.8967,4.8967,4.8492,4.8492,236000.0
2010-06-17 10:30:00,6.12,6.14,6.11,6.14,399500.0,4.8413,4.8571,4.8334,4.8571,399500.0
2010-06-17 11:00:00,6.14,6.15,6.13,6.14,341000.0,4.8571,4.865,4.8492,4.8571,341000.0
2010-06-17 11:30:00,6.14,6.14,6.12,6.13,773000.0,4.8571,4.8571,4.8413,4.8492,773000.0
2010-06-17 12:00:00,6.13,6.13,6.09,6.09,293000.0,4.8492,4.8492,4.8176,4.8176,293000.0
2010-06-17 12:30:00,6.1,6.1,6.08,6.1,576500.0,4.8255,4.8255,4.8097,4.8255,576500.0
2010-06-17 13:00:00,6.1,6.1,6.09,6.1,1052000.0,4.8255,4.8255,4.8176,4.8255,1052000.0
2010-06-17 13:30:00,6.09,6.1,6.08,6.09,157500.0,4.8176,4.8255,4.8097,4.8176,157500.0
2010-06-17 14:00:00,6.09,6.1,6.09,6.1,1406500.0,4.8176,4.8255,4.8176,4.8255,1406500.0
2010-06-17 14:30:00,6.1,6.11,6.05,6.06,801000.0,4.8255,4.8334,4.7859,4.7938,801000.0
2010-06-17 15:00:00,6.06,6.06,6.04,6.04,858000.0,4.7938,4.7938,4.778,4.778,858000.0
2010-06-17 15:30:00,6.04,6.05,6.04,6.05,1325000.0,4.778,4.7859,4.778,4.7859,1325000.0
2010-06-18 09:30:00,6.05,6.08,6.02,6.05,1565500.0,4.7859,4.8097,4.7622,4.7859,1565500.0
2010-06-18 10:00:00,6.05,6.06,6.05,6.05,622000.0,4.7859,4.7938,4.7859,4.7859,622000.0
2010-06-18 10:30:00,6.05,6.11,6.05,6.09,836000.0,4.7859,4.8334,4.7859,4.8176,836000.0
2010-06-18 11:00:00,6.09,6.1,6.08,6.09,232500.0,4.8176,4.8255,4.8097,4.8176,232500.0
2010-06-18 11:30:00,6.09,6.11,6.08,6.1,134500.0,4.8176,4.8334,4.8097,4.8255,134500.0
2010-06-18 12:00:00,6.1,6.1,6.05,6.06,205000.0,4.8255,4.8255,4.7859,4.7938,205000.0
2010-06-18 12:30:00,6.06,6.08,6.05,6.08,84500.0,4.7938,4.8097,4.7859,4.8097,84500.0
2010-06-18 13:00:00,6.08,6.08,6.05,6.05,56500.0,4.8097,4.8097,4.7859,4.7859,56500.0
2010-06-18 13:30:00,6.05,6.07,6.05,6.07,52500.0,4.7859,4.8017,4.7859,4.8017,52500.0
2010-06-18 14:00:00,6.07,6.08,6.06,6.08,91000.0,4.8017,4.8097,4.7938,4.8097,91000.0
2010-06-18 14:30:00,6.09,6.09,6.06,6.08,189000.0,4.8176,4.8176,4.7938,4.8097,189000.0
2010-06-18 15:00:00,6.08,6.08,6.05,6.08,179000.0,4.8097,4.8097,4.7859,4.8097,179000.0
2010-06-18 15:30:00,6.08,6.08,6.05,6.07,1181000.0,4.8097,4.8097,4.7859,4.8017,1181000.0
2010-06-21 09:30:00,6.22,6.29,6.22,6.29,890000.0,4.9204,4.9758,4.9204,4.9758,890000.0
2010-06-21 10:00:00,6.28,6.42,6.27,6.4,1326000.0,4.9679,5.0786,4.96,5.0628,1326000.0
2010-06-21 10:30:00,6.4,6.4,6.35,6.38,923000.0,5.0628,5.0628,5.0232,5.047,923000.0
2010-06-21 11:00:00,6.38,6.44,6.37,6.42,929500.0,5.047,5.0944,5.0391,5.0786,929500.0
2010-06-21 11:30:00,6.42,6.49,6.42,6.47,1077500.0,5.0786,5.134,5.0786,5.1182,1077500.0
2010-06-21 12:00:00,6.47,6.48,6.45,6.46,353000.0,5.1182,5.1261,5.1024,5.1103,353000.0
2010-06-21 12:30:00,6.46,6.5,6.46,6.5,366500.0,5.1103,5.1419,5.1103,5.1419,366500.0
2010-06-21 13:00:00,6.5,6.57,6.49,6.54,690000.0,5.1419,5.1973,5.134,5.1735,690000.0
2010-06-21 13:30:00,6.54,6.56,6.52,6.53,327500.0,5.1735,5.1894,5.1577,5.1656,327500.0
2010-06-21 14:00:00,6.53,6.63,6.53,6.61,833500.0,5.1656,5.2447,5.1656,5.2289,833500.0
2010-06-21 14:30:00,6.61,6.67,6.61,6.63,606000.0,5.2289,5.2764,5.2289,5.2447,606000.0
2010-06-21 15:00:00,6.63,6.65,6.58,6.63,762500.0,5.2447,5.2606,5.2052,5.2447,762500.0
2010-06-21 15:30:00,6.62,6.69,6.62,6.67,1644000.0,5.2368,5.2922,5.2368,5.2764,1644000.0
2010-06-22 09:30:00,6.59,6.59,6.33,6.33,1889000.0,5.2131,5.2131,5.0074,5.0074,1889000.0
2010-06-22 10:00:00,6.34,6.38,6.28,6.28,1054000.0,5.0153,5.047,4.9679,4.9679,1054000.0
2010-06-22 10:30:00,6.29,6.4,6.27,6.4,1058000.0,4.9758,5.0628,4.96,5.0628,1058000.0
2010-06-22 11:00:00,6.4,6.42,6.36,6.41,606000.0,5.0628,5.0786,5.0312,5.0707,606000.0
2010-06-22 11:30:00,6.41,6.46,6.38,6.39,764000.0,5.0707,5.1103,5.047,5.0549,764000.0
2010-06-22 12:00:00,6.39,6.4,6.38,6.38,339000.0,5.0549,5.0628,5.047,5.047,339000.0
2010-06-22 12:30:00,6.38,6.39,6.37,6.37,343500.0,5.047,5.0549,5.0391,5.0391,343500.0
2010-06-22 13:00:00,6.37,6.41,6.36,6.36,374000.0,5.0391,5.0707,5.0312,5.0312,374000.0
2010-06-22 13:30:00,6.36,6.39,6.34,6.34,345000.0,5.0312,5.0549,5.0153,5.0153,345000.0
2010-06-22 14:00:00,6.34,6.34,6.31,6.33,458000.0,5.0153,5.0153,4.9916,5.0074,458000.0
2010-06-22 14:30:00,6.33,6.36,6.31,6.32,298000.0,5.0074,5.0312,4.9916,4.9995,298000.0
2010-06-22 15:00:00,6.32,6.34,6.31,6.33,508500.0,4.9995,5.0153,4.9916,5.0074,508500.0
2010-06-22 15:30:00,6.33,6.35,6.3,6.31,876000.0,5.0074,5.0232,4.9837,4.9916,876000.0
2010-06-23 09:30:00,6.43,6.5,6.37,6.4,508000.0,5.0865,5.1419,5.0391,5.0628,508000.0
2010-06-23 10:00:00,6.38,6.4,6.31,6.31,172000.0,5.047,5.0628,4.9916,4.9916,172000.0
2010-06-23 10:30:00,6.32,6.36,6.31,6.35,165000.0,4.9995,5.0312,4.9916,5.0232,165000.0
2010-06-23 11:00:00,6.35,6.36,6.35,6.36,122500.0,5.0232,5.0312,5.0232,5.0312,122500.0
2010-06-23 11:30:00,6.36,6.36,6.34,6.36,100500.0,5.0312,5.0312,5.0153,5.0312,100500.0
2010-06-23 12:00:00,6.35,6.38,6.35,6.38,175000.0,5.0232,5.047,5.0232,5.047,175000.0
2010-06-23 12:30:00,6.37,6.38,6.36,6.36,102500.0,5.0391,5.047,5.0312,5.0312,102500.0
2010-06-23 13:00:00,6.36,6.37,6.36,6.37,117000.0,5.0312,5.0391,5.0312,5.0391,117000.0
2010-06-23 13:30:00,6.37,6.38,6.36,6.38,72000.0,5.0391,5.047,5.0312,5.047,72000.0
2010-06-23 14:00:00,6.37,6.38,6.35,6.36,173000.0,5.0391,5.047,5.0232,5.0312,173000.0
2010-06-23 14:30:00,6.37,6.41,6.35,6.35,339500.0,5.0391,5.0707,5.0232,5.0232,339500.0
2010-06-23 15:00:00,6.35,6.37,6.33,6.36,335000.0,5.0232,5.0391,5.0074,5.0312,335000.0
2010-06-23 15:30:00,6.36,6.38,6.35,6.37,631500.0,5.0312,5.047,5.0232,5.0391,631500.0
2010-06-24 09:30:00,6.42,6.42,6.3,6.36,208500.0,5.0786,5.0786,4.9837,5.0312,208500.0
2010-06-24 10:00:00,6.35,6.38,6.33,6.37,195500.0,5.0232,5.047,5.0074,5.0391,195500.0
2010-06-24 10:30:00,6.36,6.41,6.36,6.41,385000.0,5.0312,5.0707,5.0312,5.0707,385000.0
2010-06-24 11:00:00,6.4,6.4,6.35,6.35,287000.0,5.0628,5.0628,5.0232,5.0232,287000.0
2010-06-24 11:30:00,6.35,6.36,6.32,6.34,175000.0,5.0232,5.0312,4.9995,5.0153,175000.0
2010-06-24 12:00:00,6.34,6.37,6.31,6.32,82500.0,5.0153,5.0391,4.9916,4.9995,82500.0
2010-06-24 12:30:00,6.31,6.33,6.29,6.32,111000.0,4.9916,5.0074,4.9758,4.9995,111000.0
2010-06-24 13:00:00,6.32,6.34,6.32,6.32,181000.0,4.9995,5.0153,4.9995,4.9995,181000.0
2010-06-24 13:30:00,6.32,6.34,6.32,6.33,362500.0,4.9995,5.0153,4.9995,5.0074,362500.0
2010-06-24 14:00:00,6.33,6.33,6.3,6.31,108000.0,5.0074,5.0074,4.9837,4.9916,108000.0
2010-06-24 14:30:00,6.3,6.3,6.28,6.29,120000.0,4.9837,4.9837,4.9679,4.9758,120000.0
2010-06-24 15:00:00,6.3,6.31,6.26,6.28,277000.0,4.9837,4.9916,4.952,4.9679,277000.0
2010-06-24 15:30:00,6.28,6.29,6.26,6.26,397000.0,4.9679,4.9758,4.952,4.952,397000.0
2010-06-25 09:30:00,6.28,6.28,6.23,6.26,296500.0,4.9679,4.9679,4.9283,4.952,296500.0
2010-06-25 10:00:00,6.26,6.28,6.21,6.23,274000.0,4.952,4.9679,4.9125,4.9283,274000.0
2010-06-25 10:30:00,6.23,6.23,6.2,6.22,125000.0,4.9283,4.9283,4.9046,4.9204,125000.0
2010-06-25 11:00:00,6.22,6.23,6.2,6.21,81500.0,4.9204,4.9283,4.9046,4.9125,81500.0
2010-06-25 11:30:00,6.22,6.22,6.21,6.21,102000.0,4.9204,4.9204,4.9125,4.9125,102000.0
2010-06-25 12:00:00,6.21,6.23,6.21,6.23,119000.0,4.9125,4.9283,4.9125,4.9283,119000.0
2010-06-25 12:30:00,6.23,6.23,6.22,6.22,63000.0,4.9283,4.9283,4.9204,4.9204,63000.0
2010-06-25 13:00:00,6.22,6.24,6.22,6.23,71000.0,4.9204,4.9362,4.9204,4.9283,71000.0
2010-06-25 13:30:00,6.23,6.25,6.23,6.25,122000.0,4.9283,4.9441,4.9283,4.9441,122000.0
2010-06-25 14:00:00,6.24,6.25,6.22,6.25,84500.0,4.9362,4.9441,4.9204,4.9441,84500.0
2010-06-25 14:30:00,6.24,6.25,6.24,6.25,92000.0,4.9362,4.9441,4.9362,4.9441,92000.0
2010-06-25 15:00:00,6.25,6.25,6.24,6.25,171500.0,4.9441,4.9441,4.9362,4.9441,171500.0
2010-06-25 15:30:00,6.25,6.27,6.22,6.26,511000.0,4.9441,4.96,4.9204,4.952,511000.0
2010-06-28 09:30:00,6.23,6.28,6.21,6.22,552000.0,4.9283,4.9679,4.9125,4.9204,552000.0
2010-06-28 10:00:00,6.22,6.27,6.22,6.27,156000.0,4.9204,4.96,4.9204,4.96,156000.0
2010-06-28 10:30:00,6.27,6.29,6.23,6.25,172500.0,4.96,4.9758,4.9283,4.9441,172500.0
2010-06-28 11:00:00,6.25,6.3,6.25,6.29,315000.0,4.9441,4.9837,4.9441,4.9758,315000.0
2010-06-28 11:30:00,6.29,6.32,6.29,6.31,292500.0,4.9758,4.9995,4.9758,4.9916,292500.0
2010-06-28 12:00:00,6.31,6.32,6.28,6.3,247500.0,4.9916,4.9995,4.9679,4.9837,247500.0
2010-06-28 12:30:00,6.3,6.31,6.27,6.29,159500.0,4.9837,4.9916,4.96,4.9758,159500.0
2010-06-28 13:00:00,6.29,6.29,6.28,6.29,70000.0,4.9758,4.9758,4.9679,4.9758,70000.0
2010-06-28 13:30:00,6.29,6.29,6.27,6.29,198000.0,4.9758,4.9758,4.96,4.9758,198000.0
2010-06-28 14:00:00,6.29,6.31,6.28,6.31,359000.0,4.9758,4.9916,4.9679,4.9916,359000.0
2010-06-28 14:30:00,6.3,6.35,6.3,6.33,667000.0,4.9837,5.0232,4.9837,5.0074,667000.0
2010-06-28 15:00:00,6.33,6.35,6.33,6.34,753500.0,5.0074,5.0232,5.0074,5.0153,753500.0
2010-06-28 15:30:00,6.34,6.36,6.33,6.35,429000.0,5.0153,5.0312,5.0074,5.0232,429000.0
2010-06-29 09:30:00,6.24,6.31,6.16,6.24,763000.0,4.9362,4.9916,4.8729,4.9362,763000.0
2010-06-29 10:00:00,6.24,6.24,6.12,6.12,896000.0,4.9362,4.9362,4.8413,4.8413,896000.0
2010-06-29 10:30:00,6.12,6.2,6.12,6.2,167500.0,4.8413,4.9046,4.8413,4.9046,167500.0
2010-06-29 11:00:00,6.19,6.22,6.18,6.2,190500.0,4.8967,4.9204,4.8888,4.9046,190500.0
2010-06-29 11:30:00,6.19,6.2,6.18,6.2,104000.0,4.8967,4.9046,4.8888,4.9046,104000.0
2010-06-29 12:00:00,6.2,6.23,6.19,6.21,93500.0,4.9046,4.9283,4.8967,4.9125,93500.0
2010-06-29 12:30:00,6.21,6.22,6.2,6.22,103000.0,4.9125,4.9204,4.9046,4.9204,103000.0
2010-06-29 13:00:00,6.22,6.23,6.2,6.21,156000.0,4.9204,4.9283,4.9046,4.9125,156000.0
2010-06-29 13:30:00,6.21,6.25,6.21,6.23,202500.0,4.9125,4.9441,4.9125,4.9283,202500.0
2010-06-29 14:00:00,6.23,6.23,6.2,6.22,181500.0,4.9283,4.9283,4.9046,4.9204,181500.0
2010-06-29 14:30:00,6.21,6.22,6.17,6.19,338000.0,4.9125,4.9204,4.8809,4.8967,338000.0
2010-06-29 15:00:00,6.19,6.2,6.11,6.11,545500.0,4.8967,4.9046,4.8334,4.8334,545500.0
2010-06-29 15:30:00,6.11,6.14,6.08,6.11,747000.0,4.8334,4.8571,4.8097,4.8334,747000.0
2010-06-30 09:30:00,6.16,6.31,6.1,6.28,251500.0,4.8729,4.9916,4.8255,4.9679,251500.0
2010-06-30 10:00:00,6.28,6.3,6.23,6.26,379500.0,4.9679,4.9837,4.9283,4.952,379500.0
2010-06-30 10:30:00,6.25,6.27,6.21,6.23,287000.0,4.9441,4.96,4.9125,4.9283,287000.0
2010-06-30 11:00:00,6.23,6.3,6.22,6.28,244500.0,4.9283,4.9837,4.9204,4.9679,244500.0
2010-06-30 11:30:00,6.28,6.3,6.27,6.27,318000.0,4.9679,4.9837,4.96,4.96,318000.0
2010-06-30 12:00:00,6.28,6.37,6.26,6.35,189500.0,4.9679,5.0391,4.952,5.0232,189500.0
2010-06-30 12:30:00,6.36,6.39,6.36,6.39,208500.0,5.0312,5.0549,5.0312,5.0549,208500.0
2010-06-30 13:00:00,6.38,6.41,6.38,6.4,140500.0,5.047,5.0707,5.047,5.0628,140500.0
2010-06-30 13:30:00,6.4,6.42,6.38,6.41,189500.0,5.0628,5.0786,5.047,5.0707,189500.0
2010-06-30 14:00:00,6.41,6.42,6.36,6.37,214000.0,5.0707,5.0786,5.0312,5.0391,214000.0
2010-06-30 14:30:00,6.37,6.39,6.37,6.38,129500.0,5.0391,5.0549,5.0391,5.047,129500.0
2010-06-30 15:00:00,6.38,6.38,6.35,6.35,271000.0,5.047,5.047,5.0232,5.0232,271000.0
2010-06-30 15:30:00,6.35,6.38,6.33,6.35,1322000.0,5.0232,5.047,5.0074,5.0232,1322000.0
2010-07-01 09:30:00,6.4,6.46,6.34,6.45,327500.0,5.0628,5.1103,5.0153,5.1024,327500.0
2010-07-01 10:00:00,6.44,6.57,6.38,6.56,1313000.0,5.0944,5.1973,5.047,5.1894,1313000.0
2010-07-01 10:30:00,6.56,6.59,6.42,6.44,930000.0,5.1894,5.2131,5.0786,5.0944,930000.0
2010-07-01 11:00:00,6.44,6.5,6.38,6.49,599000.0,5.0944,5.1419,5.047,5.134,599000.0
2010-07-01 11:30:00,6.49,6.51,6.45,6.5,609500.0,5.134,5.1498,5.1024,5.1419,609500.0
2010-07-01 12:00:00,6.5,6.54,6.48,6.5,514000.0,5.1419,5.1735,5.1261,5.1419,514000.0
2010-07-01 12:30:00,6.5,6.52,6.47,6.5,431500.0,5.1419,5.1577,5.1182,5.1419,431500.0
2010-07-01 13:00:00,6.5,6.51,6.45,6.47,432000.0,5.1419,5.1498,5.1024,5.1182,432000.0
2010-07-01 13:30:00,6.47,6.52,6.47,6.51,167500.0,5.1182,5.1577,5.1182,5.1498,167500.0
2010-07-01 14:00:00,6.51,6.55,6.5,6.52,550000.0,5.1498,5.1815,5.1419,5.1577,550000.0
2010-07-01 14:30:00,6.52,6.54,6.51,6.53,528000.0,5.1577,5.1735,5.1498,5.1656,528000.0
2010-07-01 15:00:00,6.53,6.58,6.53,6.57,806500.0,5.1656,5.2052,5.1656,5.1973,806500.0
2010-07-01 15:30:00,6.57,6.61,6.54,6.59,2038500.0,5.1973,5.2289,5.1735,5.2131,2038500.0
2010-07-02 09:30:00,6.61,6.68,6.57,6.63,195500.0,5.2289,5.2843,5.1973,5.2447,195500.0
2010-07-02 10:00:00,6.61,6.62,6.58,6.58,234500.0,5.2289,5.2368,5.2052,5.2052,234500.0
2010-07-02 10:30:00,6.58,6.59,6.56,6.57,121500.0,5.2052,5.2131,5.1894,5.1973,121500.0
2010-07-02 11:00:00,6.57,6.6,6.57,6.58,118500.0,5.1973,5.221,5.1973,5.2052,118500.0
2010-07-02 11:30:00,6.58,6.58,6.55,6.56,183000.0,5.2052,5.2052,5.1815,5.1894,183000.0
2010-07-02 12:00:00,6.56,6.59,6.55,6.59,219500.0,5.1894,5.2131,5.1815,5.2131,219500.0
2010-07-02 12:30:00,6.58,6.59,6.55,6.57,173000.0,5.2052,5.2131,5.1815,5.1973,173000.0
2010-07-02 13:00:00,6.57,6.57,6.55,6.55,370000.0,5.1973,5.1973,5.1815,5.1815,370000.0
2010-07-02 13:30:00,6.56,6.56,6.53,6.55,152500.0,5.1894,5.1894,5.1656,5.1815,152500.0
2010-07-02 14:00:00,6.54,6.54,6.51,6.51,47000.0,5.1735,5.1735,5.1498,5.1498,47000.0
2010-07-02 14:30:00,6.51,6.51,6.48,6.5,93500.0,5.1498,5.1498,5.1261,5.1419,93500.0
2010-07-02 15:00:00,6.5,6.52,6.49,6.51,133000.0,5.1419,5.1577,5.134,5.1498,133000.0
2010-07-02 15:30:00,6.51,6.53,6.5,6.5,400500.0,5.1498,5.1656,5.1419,5.1419,400500.0
2010-07-06 09:30:00,6.62,6.69,6.58,6.64,303000.0,5.2368,5.2922,5.2052,5.2527,303000.0
2010-07-06 10:00:00,6.63,6.76,6.62,6.74,344500.0,5.2447,5.3476,5.2368,5.3318,344500.0
2010-07-06 10:30:00,6.75,6.75,6.71,6.73,306500.0,5.3397,5.3397,5.308,5.3238,306500.0
2010-07-06 11:00:00,6.73,6.79,6.73,6.78,531000.0,5.3238,5.3713,5.3238,5.3634,531000.0
2010-07-06 11:30:00,6.77,6.82,6.77,6.8,291500.0,5.3555,5.395,5.3555,5.3792,291500.0
2010-07-06 12:00:00,6.8,6.8,6.69,6.72,199500.0,5.3792,5.3792,5.2922,5.3159,199500.0
2010-07-06 12:30:00,6.72,6.73,6.69,6.69,164000.0,5.3159,5.3238,5.2922,5.2922,164000.0
2010-07-06 13:00:00,6.69,6.71,6.61,6.62,552500.0,5.2922,5.308,5.2289,5.2368,552500.0
2010-07-06 13:30:00,6.63,6.64,6.6,6.61,301500.0,5.2447,5.2527,5.221,5.2289,301500.0
2010-07-06 14:00:00,6.61,6.66,6.61,6.65,206500.0,5.2289,5.2685,5.2289,5.2606,206500.0
2010-07-06 14:30:00,6.65,6.67,6.64,6.65,247500.0,5.2606,5.2764,5.2527,5.2606,247500.0
2010-07-06 15:00:00,6.64,6.65,6.6,6.63,442000.0,5.2527,5.2606,5.221,5.2447,442000.0
2010-07-06 15:30:00,6.63,6.64,6.59,6.62,822500.0,5.2447,5.2527,5.2131,5.2368,822500.0
2010-07-07 09:30:00,6.7,6.7,6.56,6.63,197500.0,5.3001,5.3001,5.1894,5.2447,197500.0
2010-07-07 10:00:00,6.64,6.7,6.62,6.64,110000.0,5.2527,5.3001,5.2368,5.2527,110000.0
2010-07-07 10:30:00,6.65,6.68,6.63,6.64,151500.0,5.2606,5.2843,5.2447,5.2527,151500.0
2010-07-07 11:00:00,6.64,6.65,6.63,6.64,121500.0,5.2527,5.2606,5.2447,5.2527,121500.0
2010-07-07 11:30:00,6.66,6.66,6.62,6.63,74000.0,5.2685,5.2685,5.2368,5.2447,74000.0
2010-07-07 12:00:00,6.63,6.64,6.61,6.62,92000.0,5.2447,5.2527,5.2289,5.2368,92000.0
2010-07-07 12:30:00,6.63,6.64,6.62,6.62,50000.0,5.2447,5.2527,5.2368,5.2368,50000.0
2010-07-07 13:00:00,6.62,6.66,6.61,6.66,45500.0,5.2368,5.2685,5.2289,5.2685,45500.0
2010-07-07 13:30:00,6.67,6.67,6.64,6.65,81000.0,5.2764,5.2764,5.2527,5.2606,81000.0
2010-07-07 14:00:00,6.65,6.66,6.65,6.66,197500.0,5.2606,5.2685,5.2606,5.2685,197500.0
2010-07-07 14:30:00,6.66,6.69,6.65,6.69,113000.0,5.2685,5.2922,5.2606,5.2922,113000.0
2010-07-07 15:00:00,6.69,6.69,6.67,6.67,178500.0,5.2922,5.2922,5.2764,5.2764,178500.0
2010-07-07 15:30:00,6.68,6.71,6.68,6.69,652500.0,5.2843,5.308,5.2843,5.2922,652500.0
2010-07-08 09:30:00,6.71,6.78,6.71,6.76,127000.0,5.308,5.3634,5.308,5.3476,127000.0
2010-07-08 10:00:00,6.76,6.77,6.74,6.76,137000.0,5.3476,5.3555,5.3318,5.3476,137000.0
2010-07-08 10:30:00,6.76,6.77,6.71,6.72,148000.0,5.3476,5.3555,5.308,5.3159,148000.0
2010-07-08 11:00:00,6.72,6.73,6.68,6.72,99000.0,5.3159,5.3238,5.2843,5.3159,99000.0
2010-07-08 11:30:00,6.71,6.73,6.69,6.71,50500.0,5.308,5.3238,5.2922,5.308,50500.0
2010-07-08 12:00:00,6.71,6.72,6.71,6.72,804000.0,5.308,5.3159,5.308,5.3159,804000.0
2010-07-08 12:30:00,6.73,6.73,6.7,6.71,42000.0,5.3238,5.3238,5.3001,5.308,42000.0
2010-07-08 13:00:00,6.71,6.74,6.71,6.73,250000.0,5.308,5.3318,5.308,5.3238,250000.0
2010-07-08 13:30:00,6.72,6.73,6.72,6.72,110500.0,5.3159,5.3238,5.3159,5.3159,110500.0
2010-07-08 14:00:00,6.72,6.73,6.7,6.72,88000.0,5.3159,5.3238,5.3001,5.3159,88000.0
2010-07-08 14:30:00,6.72,6.74,6.72,6.74,241000.0,5.3159,5.3318,5.3159,5.3318,241000.0
2010-07-08 15:00:00,6.73,6.77,6.73,6.77,245000.0,5.3238,5.3555,5.3238,5.3555,245000.0
2010-07-08 15:30:00,6.77,6.79,6.75,6.77,491000.0,5.3555,5.3713,5.3397,5.3555,491000.0
2010-07-09 09:30:00,6.79,6.79,6.6,6.6,353500.0,5.3713,5.3713,5.221,5.221,353500.0
2010-07-09 10:00:00,6.6,6.62,6.53,6.55,1293500.0,5.221,5.2368,5.1656,5.1815,1293500.0
2010-07-09 10:30:00,6.55,6.63,6.55,6.59,1111500.0,5.1815,5.2447,5.1815,5.2131,1111500.0
2010-07-09 11:00:00,6.59,6.66,6.58,6.64,268000.0,5.2131,5.2685,5.2052,5.2527,268000.0
2010-07-09 11:30:00,6.64,6.66,6.63,6.65,53500.0,5.2527,5.2685,5.2447,5.2606,53500.0
2010-07-09 12:00:00,6.65,6.65,6.63,6.65,44500.0,5.2606,5.2606,5.2447,5.2606,44500.0
2010-07-09 12:30:00,6.65,6.65,6.63,6.65,40500.0,5.2606,5.2606,5.2447,5.2606,40500.0
2010-07-09 13:00:00,6.65,6.66,6.64,6.66,64500.0,5.2606,5.2685,5.2527,5.2685,64500.0
2010-07-09 13:30:00,6.65,6.67,6.64,6.67,72000.0,5.2606,5.2764,5.2527,5.2764,72000.0
2010-07-09 14:00:00,6.67,6.68,6.66,6.66,40500.0,5.2764,5.2843,5.2685,5.2685,40500.0
2010-07-09 14:30:00,6.66,6.69,6.64,6.67,125500.0,5.2685,5.2922,5.2527,5.2764,125500.0
2010-07-09 15:00:00,6.67,6.71,6.67,6.68,165500.0,5.2764,5.308,5.2764,5.2843,165500.0
2010-07-09 15:30:00,6.68,6.71,6.67,6.69,403500.0,5.2843,5.308,5.2764,5.2922,403500.0
2010-07-12 09:30:00,6.67,6.75,6.64,6.75,196500.0,5.2764,5.3397,5.2527,5.3397,196500.0
2010-07-12 10:00:00,6.75,6.79,6.74,6.74,112500.0,5.3397,5.3713,5.3318,5.3318,112500.0
2010-07-12 10:30:00,6.74,6.74,6.7,6.71,167000.0,5.3318,5.3318,5.3001,5.308,167000.0
2010-07-12 11:00:00,6.71,6.71,6.68,6.68,77500.0,5.308,5.308,5.2843,5.2843,77500.0
2010-07-12 11:30:00,6.67,6.71,6.67,6.69,64000.0,5.2764,5.308,5.2764,5.2922,64000.0
2010-07-12 12:00:00,6.69,6.72,6.69,6.71,40000.0,5.2922,5.3159,5.2922,5.308,40000.0
2010-07-12 12:30:00,6.71,6.72,6.7,6.7,31500.0,5.308,5.3159,5.3001,5.3001,31500.0
2010-07-12 13:00:00,6.7,6.72,6.7,6.72,35500.0,5.3001,5.3159,5.3001,5.3159,35500.0
2010-07-12 13:30:00,6.72,6.73,6.71,6.72,49000.0,5.3159,5.3238,5.308,5.3159,49000.0
2010-07-12 14:00:00,6.71,6.72,6.7,6.71,99000.0,5.308,5.3159,5.3001,5.308,99000.0
2010-07-12 14:30:00,6.71,6.76,6.71,6.74,508500.0,5.308,5.3476,5.308,5.3318,508500.0
2010-07-12 15:00:00,6.74,6.77,6.72,6.74,283500.0,5.3318,5.3555,5.3159,5.3318,283500.0
2010-07-12 15:30:00,6.74,6.77,6.73,6.73,582500.0,5.3318,5.3555,5.3238,5.3238,582500.0
2010-07-13 09:30:00,6.8,6.83,6.7,6.79,205000.0,5.3792,5.403,5.3001,5.3713,205000.0
2010-07-13 10:00:00,6.79,6.86,6.79,6.85,299500.0,5.3713,5.4267,5.3713,5.4188,299500.0
2010-07-13 10:30:00,6.85,6.86,6.82,6.83,105500.0,5.4188,5.4267,5.395,5.403,105500.0
2010-07-13 11:00:00,6.83,6.86,6.83,6.84,151500.0,5.403,5.4267,5.403,5.4109,151500.0
2010-07-13 11:30:00,6.84,6.86,6.84,6.86,159500.0,5.4109,5.4267,5.4109,5.4267,159500.0
2010-07-13 12:00:00,6.86,6.87,6.85,6.87,114500.0,5.4267,5.4346,5.4188,5.4346,114500.0
2010-07-13 12:30:00,6.87,6.87,6.86,6.87,69500.0,5.4346,5.4346,5.4267,5.4346,69500.0
2010-07-13 13:00:00,6.87,6.88,6.85,6.86,135000.0,5.4346,5.4425,5.4188,5.4267,135000.0
2010-07-13 13:30:00,6.86,6.88,6.86,6.87,165500.0,5.4267,5.4425,5.4267,5.4346,165500.0
2010-07-13 14:00:00,6.87,6.88,6.86,6.87,163500.0,5.4346,5.4425,5.4267,5.4346,163500.0
2010-07-13 14:30:00,6.87,6.89,6.86,6.86,165000.0,5.4346,5.4504,5.4267,5.4267,165000.0
2010-07-13 15:00:00,6.86,6.89,6.86,6.87,485500.0,5.4267,5.4504,5.4267,5.4346,485500.0
2010-07-13 15:30:00,6.87,6.87,6.84,6.86,813000.0,5.4346,5.4346,5.4109,5.4267,813000.0
2010-07-14 09:30:00,6.8,6.85,6.66,6.69,907000.0,5.3792,5.4188,5.2685,5.2922,907000.0
2010-07-14 10:00:00,6.7,6.71,6.64,6.65,821500.0,5.3001,5.308,5.2527,5.2606,821500.0
2010-07-14 10:30:00,6.65,6.66,6.63,6.64,628500.0,5.2606,5.2685,5.2447,5.2527,628500.0
2010-07-14 11:00:00,6.64,6.71,6.64,6.68,675500.0,5.2527,5.308,5.2527,5.2843,675500.0
2010-07-14 11:30:00,6.69,6.72,6.68,6.68,266500.0,5.2922,5.3159,5.2843,5.2843,266500.0
2010-07-14 12:00:00,6.69,6.69,6.67,6.68,107000.0,5.2922,5.2922,5.2764,5.2843,107000.0
2010-07-14 12:30:00,6.68,6.72,6.66,6.67,126000.0,5.2843,5.3159,5.2685,5.2764,126000.0
2010-07-14 13:00:00,6.67,6.67,6.64,6.65,518500.0,5.2764,5.2764,5.2527,5.2606,518500.0
2010-07-14 13:30:00,6.65,6.65,6.62,6.64,281000.0,5.2606,5.2606,5.2368,5.2527,281000.0
2010-07-14 14:00:00,6.64,6.65,6.62,6.62,567500.0,5.2527,5.2606,5.2368,5.2368,567500.0
2010-07-14 14:30:00,6.62,6.67,6.62,6.64,541000.0,5.2368,5.2764,5.2368,5.2527,541000.0
2010-07-14 15:00:00,6.65,6.68,6.64,6.66,618000.0,5.2606,5.2843,5.2527,5.2685,618000.0
2010-07-14 15:30:00,6.66,6.7,6.65,6.69,1345000.0,5.2685,5.3001,5.2606,5.2922,1345000.0
2010-07-15 09:30:00,6.64,6.7,6.62,6.68,236500.0,5.2527,5.3001,5.2368,5.2843,236500.0
2010-07-15 10:00:00,6.68,6.69,6.65,6.66,245500.0,5.2843,5.2922,5.2606,5.2685,245500.0
2010-07-15 10:30:00,6.66,6.69,6.66,6.68,245500.0,5.2685,5.2922,5.2685,5.2843,245500.0
2010-07-15 11:00:00,6.68,6.74,6.67,6.71,291000.0,5.2843,5.3318,5.2764,5.308,291000.0
2010-07-15 11:30:00,6.72,6.72,6.69,6.69,212000.0,5.3159,5.3159,5.2922,5.2922,212000.0
2010-07-15 12:00:00,6.69,6.7,6.68,6.68,162000.0,5.2922,5.3001,5.2843,5.2843,162000.0
2010-07-15 12:30:00,6.68,6.72,6.67,6.72,123000.0,5.2843,5.3159,5.2764,5.3159,123000.0
2010-07-15 13:00:00,6.72,6.74,6.71,6.71,112000.0,5.3159,5.3318,5.308,5.308,112000.0
2010-07-15 13:30:00,6.71,6.74,6.69,6.74,137500.0,5.308,5.3318,5.2922,5.3318,137500.0
2010-07-15 14:00:00,6.74,6.75,6.73,6.75,112500.0,5.3318,5.3397,5.3238,5.3397,112500.0
2010-07-15 14:30:00,6.75,6.76,6.74,6.74,69000.0,5.3397,5.3476,5.3318,5.3318,69000.0
2010-07-15 15:00:00,6.75,6.75,6.7,6.71,231000.0,5.3397,5.3397,5.3001,5.308,231000.0
2010-07-15 15:30:00,6.71,6.75,6.71,6.75,691500.0,5.308,5.3397,5.308,5.3397,691500.0
2010-07-16 09:30:00,6.75,6.75,6.65,6.65,270500.0,5.3397,5.3397,5.2606,5.2606,270500.0
2010-07-16 10:00:00,6.65,6.67,6.61,6.63,288500.0,5.2606,5.2764,5.2289,5.2447,288500.0
2010-07-16 10:30:00,6.64,6.66,6.62,6.64,279500.0,5.2527,5.2685,5.2368,5.2527,279500.0
2010-07-16 11:00:00,6.64,6.66,6.63,6.64,122000.0,5.2527,5.2685,5.2447,5.2527,122000.0
2010-07-16 11:30:00,6.64,6.65,6.62,6.62,137000.0,5.2527,5.2606,5.2368,5.2368,137000.0
2010-07-16 12:00:00,6.62,6.64,6.62,6.63,428000.0,5.2368,5.2527,5.2368,5.2447,428000.0
2010-07-16 12:30:00,6.62,6.63,6.61,6.62,152500.0,5.2368,5.2447,5.2289,5.2368,152500.0
2010-07-16 13:00:00,6.63,6.63,6.59,6.6,248000.0,5.2447,5.2447,5.2131,5.221,248000.0
2010-07-16 13:30:00,6.6,6.62,6.59,6.61,236000.0,5.221,5.2368,5.2131,5.2289,236000.0
2010-07-16 14:00:00,6.6,6.61,6.59,6.6,360000.0,5.221,5.2289,5.2131,5.221,360000.0
2010-07-16 14:30:00,6.6,6.66,6.6,6.64,522000.0,5.221,5.2685,5.221,5.2527,522000.0
2010-07-16 15:00:00,6.63,6.63,6.6,6.61,278500.0,5.2447,5.2447,5.221,5.2289,278500.0
2010-07-16 15:30:00,6.61,6.62,6.6,6.6,642000.0,5.2289,5.2368,5.221,5.221,642000.0
2010-07-19 09:30:00,6.63,6.65,6.57,6.61,131000.0,5.2447,5.2606,5.1973,5.2289,131000.0
2010-07-19 10:00:00,6.61,6.63,6.59,6.62,112000.0,5.2289,5.2447,5.2131,5.2368,112000.0
2010-07-19 10:30:00,6.61,6.64,6.6,6.64,106500.0,5.2289,5.2527,5.221,5.2527,106500.0
2010-07-19 11:00:00,6.63,6.67,6.63,6.66,67000.0,5.2447,5.2764,5.2447,5.2685,67000.0
2010-07-19 11:30:00,6.66,6.67,6.63,6.64,55500.0,5.2685,5.2764,5.2447,5.2527,55500.0
2010-07-19 12:00:00,6.64,6.66,6.62,6.65,47500.0,5.2527,5.2685,5.2368,5.2606,47500.0
2010-07-19 12:30:00,6.65,6.67,6.64,6.65,32000.0,5.2606,5.2764,5.2527,5.2606,32000.0
2010-07-19 13:00:00,6.65,6.65,6.63,6.64,19000.0,5.2606,5.2606,5.2447,5.2527,19000.0
2010-07-19 13:30:00,6.64,6.66,6.64,6.66,108500.0,5.2527,5.2685,5.2527,5.2685,108500.0
2010-07-19 14:00:00,6.66,6.68,6.66,6.68,52500.0,5.2685,5.2843,5.2685,5.2843,52500.0
2010-07-19 14:30:00,6.68,6.7,6.68,6.68,70000.0,5.2843,5.3001,5.2843,5.2843,70000.0
2010-07-19 15:00:00,6.69,6.71,6.66,6.68,162500.0,5.2922,5.308,5.2685,5.2843,162500.0
2010-07-19 15:30:00,6.68,6.72,6.67,6.7,496500.0,5.2843,5.3159,5.2764,5.3001,496500.0
2010-07-20 09:30:00,6.67,6.7,6.63,6.67,79000.0,5.2764,5.3001,5.2447,5.2764,79000.0
2010-07-20 10:00:00,6.66,6.73,6.66,6.7,93500.0,5.2685,5.3238,5.2685,5.3001,93500.0
2010-07-20 10:30:00,6.7,6.74,6.69,6.74,87000.0,5.3001,5.3318,5.2922,5.3318,87000.0
2010-07-20 11:00:00,6.73,6.74,6.71,6.72,126500.0,5.3238,5.3318,5.308,5.3159,126500.0
2010-07-20 11:30:00,6.72,6.73,6.7,6.72,46000.0,5.3159,5.3238,5.3001,5.3159,46000.0
2010-07-20 12:00:00,6.71,6.73,6.71,6.73,64000.0,5.308,5.3238,5.308,5.3238,64000.0
2010-07-20 12:30:00,6.73,6.75,6.72,6.73,186500.0,5.3238,5.3397,5.3159,5.3238,186500.0
2010-07-20 13:00:00,6.74,6.81,6.74,6.81,187500.0,5.3318,5.3871,5.3318,5.3871,187500.0
2010-07-20 13:30:00,6.81,6.89,6.81,6.87,314000.0,5.3871,5.4504,5.3871,5.4346,314000.0
2010-07-20 14:00:00,6.87,6.87,6.8,6.81,126000.0,5.4346,5.4346,5.3792,5.3871,126000.0
2010-07-20 14:30:00,6.81,6.84,6.8,6.81,140500.0,5.3871,5.4109,5.3792,5.3871,140500.0
2010-07-20 15:00:00,6.8,6.85,6.8,6.85,234000.0,5.3792,5.4188,5.3792,5.4188,234000.0
2010-07-20 15:30:00,6.85,6.93,6.84,6.89,2208000.0,5.4188,5.4821,5.4109,5.4504,2208000.0
2010-07-21 09:30:00,6.93,6.95,6.84,6.88,102500.0,5.4821,5.4979,5.4109,5.4425,102500.0
2010-07-21 10:00:00,6.86,6.91,6.84,6.91,91000.0,5.4267,5.4662,5.4109,5.4662,91000.0
2010-07-21 10:30:00,6.91,6.91,6.86,6.87,65500.0,5.4662,5.4662,5.4267,5.4346,65500.0
2010-07-21 11:00:00,6.86,6.86,6.79,6.82,67000.0,5.4267,5.4267,5.3713,5.395,67000.0
2010-07-21 11:30:00,6.83,6.87,6.82,6.85,113000.0,5.403,5.4346,5.395,5.4188,113000.0
2010-07-21 12:00:00,6.85,6.89,6.85,6.88,98000.0,5.4188,5.4504,5.4188,5.4425,98000.0
2010-07-21 12:30:00,6.89,6.9,6.88,6.89,174500.0,5.4504,5.4583,5.4425,5.4504,174500.0
2010-07-21 13:00:00,6.89,6.93,6.89,6.92,124000.0,5.4504,5.4821,5.4504,5.4742,124000.0
2010-07-21 13:30:00,6.92,6.95,6.92,6.94,172500.0,5.4742,5.4979,5.4742,5.49,172500.0
2010-07-21 14:00:00,6.94,6.94,6.87,6.9,183500.0,5.49,5.49,5.4346,5.4583,183500.0
2010-07-21 14:30:00,6.9,6.91,6.85,6.86,161500.0,5.4583,5.4662,5.4188,5.4267,161500.0
2010-07-21 15:00:00,6.85,6.9,6.84,6.87,175000.0,5.4188,5.4583,5.4109,5.4346,175000.0
2010-07-21 15:30:00,6.87,6.91,6.85,6.86,423500.0,5.4346,5.4662,5.4188,5.4267,423500.0
2010-07-22 09:30:00,6.95,6.98,6.94,6.94,106000.0,5.4979,5.5216,5.49,5.49,106000.0
2010-07-22 10:00:00,6.94,7.05,6.92,7.05,691000.0,5.49,5.577,5.4742,5.577,691000.0
2010-07-22 10:30:00,7.05,7.18,7.05,7.17,1151500.0,5.577,5.6798,5.577,5.6719,1151500.0
2010-07-22 11:00:00,7.17,7.19,7.11,7.18,1068500.0,5.6719,5.6877,5.6245,5.6798,1068500.0
2010-07-22 11:30:00,7.18,7.3,7.15,7.24,900500.0,5.6798,5.7748,5.6561,5.7273,900500.0
2010-07-22 12:00:00,7.24,7.26,7.23,7.24,308000.0,5.7273,5.7431,5.7194,5.7273,308000.0
2010-07-22 12:30:00,7.24,7.29,7.23,7.28,276500.0,5.7273,5.7668,5.7194,5.7589,276500.0
2010-07-22 13:00:00,7.28,7.3,7.28,7.28,336000.0,5.7589,5.7748,5.7589,5.7589,336000.0
2010-07-22 13:30:00,7.28,7.29,7.28,7.28,300500.0,5.7589,5.7668,5.7589,5.7589,300500.0
2010-07-22 14:00:00,7.28,7.29,7.27,7.28,467500.0,5.7589,5.7668,5.751,5.7589,467500.0
2010-07-22 14:30:00,7.28,7.29,7.25,7.28,282000.0,5.7589,5.7668,5.7352,5.7589,282000.0
2010-07-22 15:00:00,7.28,7.34,7.28,7.31,888500.0,5.7589,5.8064,5.7589,5.7827,888500.0
2010-07-22 15:30:00,7.31,7.35,7.29,7.32,1430500.0,5.7827,5.8143,5.7668,5.7906,1430500.0
2010-07-23 09:30:00,7.28,7.38,7.21,7.25,510500.0,5.7589,5.838,5.7036,5.7352,510500.0
2010-07-23 10:00:00,7.25,7.35,7.24,7.35,358500.0,5.7352,5.8143,5.7273,5.8143,358500.0
2010-07-23 10:30:00,7.35,7.36,7.3,7.34,311500.0,5.8143,5.8222,5.7748,5.8064,311500.0
2010-07-23 11:00:00,7.34,7.39,7.32,7.33,159500.0,5.8064,5.8459,5.7906,5.7985,159500.0
2010-07-23 11:30:00,7.33,7.35,7.3,7.32,191500.0,5.7985,5.8143,5.7748,5.7906,191500.0
2010-07-23 12:00:00,7.32,7.36,7.29,7.32,206500.0,5.7906,5.8222,5.7668,5.7906,206500.0
2010-07-23 12:30:00,7.32,7.32,7.28,7.32,129000.0,5.7906,5.7906,5.7589,5.7906,129000.0
2010-07-23 13:00:00,7.32,7.33,7.29,7.33,247000.0,5.7906,5.7985,5.7668,5.7985,247000.0
2010-07-23 13:30:00,7.33,7.35,7.31,7.32,230000.0,5.7985,5.8143,5.7827,5.7906,230000.0
2010-07-23 14:00:00,7.32,7.34,7.3,7.31,183500.0,5.7906,5.8064,5.7748,5.7827,183500.0
2010-07-23 14:30:00,7.32,7.37,7.31,7.37,224500.0,5.7906,5.8301,5.7827,5.8301,224500.0
2010-07-23 15:00:00,7.37,7.39,7.36,7.36,275000.0,5.8301,5.8459,5.8222,5.8222,275000.0
2010-07-23 15:30:00,7.36,7.38,7.33,7.36,618000.0,5.8222,5.838,5.7985,5.8222,618000.0
2010-07-26 09:30:00,7.48,7.5,7.41,7.49,340500.0,5.9171,5.933,5.8618,5.9251,340500.0
2010-07-26 10:00:00,7.5,7.53,7.49,7.5,395500.0,5.933,5.9567,5.9251,5.933,395500.0
2010-07-26 10:30:00,7.5,7.56,7.45,7.55,194500.0,5.933,5.9804,5.8934,5.9725,194500.0
2010-07-26 11:00:00,7.54,7.54,7.31,7.46,906000.0,5.9646,5.9646,5.7827,5.9013,906000.0
2010-07-26 11:30:00,7.46,7.71,7.46,7.63,1382500.0,5.9013,6.0991,5.9013,6.0358,1382500.0
2010-07-26 12:00:00,7.63,7.64,7.56,7.58,594000.0,6.0358,6.0437,5.9804,5.9963,594000.0
2010-07-26 12:30:00,7.58,7.67,7.54,7.66,815500.0,5.9963,6.0674,5.9646,6.0595,815500.0
2010-07-26 13:00:00,7.66,7.69,7.63,7.64,331000.0,6.0595,6.0833,6.0358,6.0437,331000.0
2010-07-26 13:30:00,7.64,7.67,7.63,7.66,233000.0,6.0437,6.0674,6.0358,6.0595,233000.0
2010-07-26 14:00:00,7.66,7.83,7.66,7.83,757000.0,6.0595,6.194,6.0595,6.194,757000.0
2010-07-26 14:30:00,7.83,7.84,7.69,7.71,774500.0,6.194,6.2019,6.0833,6.0991,774500.0
2010-07-26 15:00:00,7.71,7.75,7.7,7.73,485000.0,6.0991,6.1307,6.0912,6.1149,485000.0
2010-07-26 15:30:00,7.73,7.74,7.71,7.71,880500.0,6.1149,6.1228,6.0991,6.0991,880500.0
2010-07-27 09:30:00,7.89,7.89,7.5,7.5,1282500.0,6.2415,6.2415,5.933,5.933,1282500.0
2010-07-27 10:00:00,7.5,7.5,7.4,7.44,1056000.0,5.933,5.933,5.8539,5.8855,1056000.0
2010-07-27 10:30:00,7.44,7.46,7.4,7.41,653000.0,5.8855,5.9013,5.8539,5.8618,653000.0
2010-07-27 11:00:00,7.41,7.45,7.37,7.43,398000.0,5.8618,5.8934,5.8301,5.8776,398000.0
2010-07-27 11:30:00,7.42,7.44,7.42,7.42,342500.0,5.8697,5.8855,5.8697,5.8697,342500.0
2010-07-27 12:00:00,7.42,7.44,7.4,7.4,240500.0,5.8697,5.8855,5.8539,5.8539,240500.0
2010-07-27 12:30:00,7.4,7.41,7.35,7.36,346500.0,5.8539,5.8618,5.8143,5.8222,346500.0
2010-07-27 13:00:00,7.36,7.38,7.34,7.34,379500.0,5.8222,5.838,5.8064,5.8064,379500.0
2010-07-27 13:30:00,7.35,7.35,7.33,7.35,215500.0,5.8143,5.8143,5.7985,5.8143,215500.0
2010-07-27 14:00:00,7.34,7.36,7.33,7.36,263000.0,5.8064,5.8222,5.7985,5.8222,263000.0
2010-07-27 14:30:00,7.36,7.38,7.35,7.38,239500.0,5.8222,5.838,5.8143,5.838,239500.0
2010-07-27 15:00:00,7.37,7.38,7.35,7.36,396500.0,5.8301,5.838,5.8143,5.8222,396500.0
2010-07-27 15:30:00,7.36,7.36,7.32,7.33,862500.0,5.8222,5.8222,5.7906,5.7985,862500.0
2010-07-28 09:30:00,7.31,7.34,7.31,7.34,74000.0,5.7827,5.8064,5.7827,5.8064,74000.0
2010-07-28 10:00:00,7.34,7.37,7.33,7.37,106500.0,5.8064,5.8301,5.7985,5.8301,106500.0
2010-07-28 10:30:00,7.37,7.38,7.35,7.38,277000.0,5.8301,5.838,5.8143,5.838,277000.0
2010-07-28 11:00:00,7.38,7.39,7.37,7.37,249500.0,5.838,5.8459,5.8301,5.8301,249500.0
2010-07-28 11:30:00,7.37,7.38,7.37,7.38,40500.0,5.8301,5.838,5.8301,5.838,40500.0
2010-07-28 12:00:00,7.38,7.4,7.37,7.39,62000.0,5.838,5.8539,5.8301,5.8459,62000.0
2010-07-28 12:30:00,7.39,7.4,7.37,7.4,121000.0,5.8459,5.8539,5.8301,5.8539,121000.0
2010-07-28 13:00:00,7.39,7.39,7.37,7.37,83000.0,5.8459,5.8459,5.8301,5.8301,83000.0
2010-07-28 13:30:00,7.37,7.38,7.36,7.36,90500.0,5.8301,5.838,5.8222,5.8222,90500.0
2010-07-28 14:00:00,7.36,7.38,7.35,7.38,193000.0,5.8222,5.838,5.8143,5.838,193000.0
2010-07-28 14:30:00,7.37,7.4,7.37,7.39,180500.0,5.8301,5.8539,5.8301,5.8459,180500.0
2010-07-28 15:00:00,7.39,7.39,7.38,7.38,196500.0,5.8459,5.8459,5.838,5.838,196500.0
2010-07-28 15:30:00,7.38,7.45,7.38,7.44,626500.0,5.838,5.8934,5.838,5.8855,626500.0
2010-07-29 09:30:00,7.52,7.55,7.42,7.42,87500.0,5.9488,5.9725,5.8697,5.8697,87500.0
2010-07-29 10:00:00,7.42,7.47,7.42,7.44,78000.0,5.8697,5.9092,5.8697,5.8855,78000.0
2010-07-29 10:30:00,7.44,7.44,7.34,7.37,209500.0,5.8855,5.8855,5.8064,5.8301,209500.0
2010-07-29 11:00:00,7.37,7.38,7.35,7.35,52000.0,5.8301,5.838,5.8143,5.8143,52000.0
2010-07-29 11:30:00,7.35,7.35,7.32,7.34,74000.0,5.8143,5.8143,5.7906,5.8064,74000.0
2010-07-29 12:00:00,7.33,7.35,7.32,7.35,38000.0,5.7985,5.8143,5.7906,5.8143,38000.0
2010-07-29 12:30:00,7.36,7.36,7.33,7.35,33000.0,5.8222,5.8222,5.7985,5.8143,33000.0
2010-07-29 13:00:00,7.36,7.38,7.36,7.37,53500.0,5.8222,5.838,5.8222,5.8301,53500.0
2010-07-29 13:30:00,7.37,7.38,7.36,7.37,63000.0,5.8301,5.838,5.8222,5.8301,63000.0
2010-07-29 14:00:00,7.38,7.39,7.37,7.39,27500.0,5.838,5.8459,5.8301,5.8459,27500.0
2010-07-29 14:30:00,7.39,7.41,7.38,7.38,74500.0,5.8459,5.8618,5.838,5.838,74500.0
2010-07-29 15:00:00,7.39,7.4,7.38,7.4,52500.0,5.8459,5.8539,5.838,5.8539,52500.0
2010-07-29 15:30:00,7.4,7.43,7.39,7.42,594000.0,5.8539,5.8776,5.8459,5.8697,594000.0
2010-07-30 09:30:00,7.33,7.4,7.28,7.38,304500.0,5.7985,5.8539,5.7589,5.838,304500.0
2010-07-30 10:00:00,7.39,7.49,7.38,7.49,229000.0,5.8459,5.9251,5.838,5.9251,229000.0
2010-07-30 10:30:00,7.49,7.56,7.49,7.54,190500.0,5.9251,5.9804,5.9251,5.9646,190500.0
2010-07-30 11:00:00,7.53,7.54,7.51,7.52,174500.0,5.9567,5.9646,5.9409,5.9488,174500.0
2010-07-30 11:30:00,7.52,8.03,7.5,7.57,672500.0,5.9488,6.3522,5.933,5.9883,672500.0
2010-07-30 12:00:00,7.58,7.64,7.56,7.6,226500.0,5.9963,6.0437,5.9804,6.0121,226500.0
2010-07-30 12:30:00,7.59,7.64,7.59,7.62,109000.0,6.0042,6.0437,6.0042,6.0279,109000.0
2010-07-30 13:00:00,7.62,7.62,7.6,7.61,97000.0,6.0279,6.0279,6.0121,6.02,97000.0
2010-07-30 13:30:00,7.61,7.64,7.61,7.62,107000.0,6.02,6.0437,6.02,6.0279,107000.0
2010-07-30 14:00:00,7.62,7.65,7.61,7.64,309000.0,6.0279,6.0516,6.02,6.0437,309000.0
2010-07-30 14:30:00,7.64,7.66,7.63,7.64,198000.0,6.0437,6.0595,6.0358,6.0437,198000.0
2010-07-30 15:00:00,7.64,7.66,7.61,7.66,369500.0,6.0437,6.0595,6.02,6.0595,369500.0
2010-07-30 15:30:00,7.66,7.67,7.64,7.66,562500.0,6.0595,6.0674,6.0437,6.0595,562500.0
2010-08-02 09:30:00,7.7,7.76,7.68,7.74,435000.0,6.0912,6.1386,6.0754,6.1228,435000.0
2010-08-02 10:00:00,7.74,7.76,7.61,7.7,1151000.0,6.1228,6.1386,6.02,6.0912,1151000.0
2010-08-02 10:30:00,7.7,7.72,7.68,7.7,480000.0,6.0912,6.107,6.0754,6.0912,480000.0
2010-08-02 11:00:00,7.71,7.71,7.68,7.69,440500.0,6.0991,6.0991,6.0754,6.0833,440500.0
2010-08-02 11:30:00,7.69,7.7,7.68,7.7,296500.0,6.0833,6.0912,6.0754,6.0912,296500.0
2010-08-02 12:00:00,7.7,7.71,7.68,7.69,529500.0,6.0912,6.0991,6.0754,6.0833,529500.0
2010-08-02 12:30:00,7.69,7.7,7.68,7.69,276500.0,6.0833,6.0912,6.0754,6.0833,276500.0
2010-08-02 13:00:00,7.69,7.7,7.69,7.7,344500.0,6.0833,6.0912,6.0833,6.0912,344500.0
2010-08-02 13:30:00,7.7,7.75,7.7,7.74,169500.0,6.0912,6.1307,6.0912,6.1228,169500.0
2010-08-02 14:00:00,7.74,7.75,7.72,7.73,333000.0,6.1228,6.1307,6.107,6.1149,333000.0
2010-08-02 14:30:00,7.73,7.77,7.72,7.72,95000.0,6.1149,6.1466,6.107,6.107,95000.0
2010-08-02 15:00:00,7.72,7.76,7.71,7.75,217500.0,6.107,6.1386,6.0991,6.1307,217500.0
2010-08-02 15:30:00,7.75,7.78,7.74,7.77,697000.0,6.1307,6.1545,6.1228,6.1466,697000.0
2010-08-03 09:30:00,7.74,7.78,7.74,7.75,183500.0,6.1228,6.1545,6.1228,6.1307,183500.0
2010-08-03 10:00:00,7.75,7.75,7.73,7.73,80500.0,6.1307,6.1307,6.1149,6.1149,80500.0
2010-08-03 10:30:00,7.74,7.79,7.73,7.79,73000.0,6.1228,6.1624,6.1149,6.1624,73000.0
2010-08-03 11:00:00,7.79,7.86,7.76,7.85,247000.0,6.1624,6.2177,6.1386,6.2098,247000.0
2010-08-03 11:30:00,7.85,7.88,7.85,7.87,98000.0,6.2098,6.2336,6.2098,6.2257,98000.0
2010-08-03 12:00:00,7.86,7.89,7.86,7.88,114000.0,6.2177,6.2415,6.2177,6.2336,114000.0
2010-08-03 12:30:00,7.88,7.9,7.88,7.89,255500.0,6.2336,6.2494,6.2336,6.2415,255500.0
2010-08-03 13:00:00,7.89,7.96,7.89,7.95,284500.0,6.2415,6.2969,6.2415,6.2889,284500.0
2010-08-03 13:30:00,7.95,7.96,7.93,7.94,102000.0,6.2889,6.2969,6.2731,6.281,102000.0
2010-08-03 14:00:00,7.95,7.98,7.94,7.97,220500.0,6.2889,6.3127,6.281,6.3048,220500.0
2010-08-03 14:30:00,7.97,7.97,7.95,7.96,246000.0,6.3048,6.3048,6.2889,6.2969,246000.0
2010-08-03 15:00:00,7.96,7.96,7.9,7.91,300000.0,6.2969,6.2969,6.2494,6.2573,300000.0
2010-08-03 15:30:00,7.91,7.94,7.91,7.93,682000.0,6.2573,6.281,6.2573,6.2731,682000.0
2010-08-04 09:30:00,7.93,8.0,7.89,7.97,123500.0,6.2731,6.3285,6.2415,6.3048,123500.0
2010-08-04 10:00:00,7.97,7.97,7.87,7.94,277000.0,6.3048,6.3048,6.2257,6.281,277000.0
2010-08-04 10:30:00,7.94,7.95,7.91,7.92,213000.0,6.281,6.2889,6.2573,6.2652,213000.0
2010-08-04 11:00:00,7.92,7.93,7.91,7.92,200500.0,6.2652,6.2731,6.2573,6.2652,200500.0
2010-08-04 11:30:00,7.92,7.93,7.89,7.9,134500.0,6.2652,6.2731,6.2415,6.2494,134500.0
2010-08-04 12:00:00,7.89,7.91,7.88,7.91,154500.0,6.2415,6.2573,6.2336,6.2573,154500.0
2010-08-04 12:30:00,7.91,7.91,7.89,7.89,94500.0,6.2573,6.2573,6.2415,6.2415,94500.0
2010-08-04 13:00:00,7.89,7.89,7.86,7.86,84500.0,6.2415,6.2415,6.2177,6.2177,84500.0
2010-08-04 13:30:00,7.86,7.94,7.86,7.94,276000.0,6.2177,6.281,6.2177,6.281,276000.0
2010-08-04 14:00:00,7.93,7.96,7.93,7.95,102500.0,6.2731,6.2969,6.2731,6.2889,102500.0
2010-08-04 14:30:00,7.95,7.95,7.93,7.93,117000.0,6.2889,6.2889,6.2731,6.2731,117000.0
2010-08-04 15:00:00,7.93,7.95,7.93,7.94,133500.0,6.2731,6.2889,6.2731,6.281,133500.0
2010-08-04 15:30:00,7.94,7.98,7.93,7.98,403500.0,6.281,6.3127,6.2731,6.3127,403500.0
2010-08-05 09:30:00,7.88,7.96,7.88,7.93,261000.0,6.2336,6.2969,6.2336,6.2731,261000.0
2010-08-05 10:00:00,7.91,7.97,7.91,7.95,117000.0,6.2573,6.3048,6.2573,6.2889,117000.0
2010-08-05 10:30:00,7.97,7.97,7.92,7.93,103000.0,6.3048,6.3048,6.2652,6.2731,103000.0
2010-08-05 11:00:00,7.93,7.96,7.93,7.94,75000.0,6.2731,6.2969,6.2731,6.281,75000.0
2010-08-05 11:30:00,7.94,7.95,7.94,7.95,62500.0,6.281,6.2889,6.281,6.2889,62500.0
2010-08-05 12:00:00,7.95,7.95,7.95,7.95,26500.0,6.2889,6.2889,6.2889,6.2889,26500.0
2010-08-05 12:30:00,7.95,8.0,7.95,7.98,185500.0,6.2889,6.3285,6.2889,6.3127,185500.0
2010-08-05 13:00:00,7.98,7.99,7.97,7.98,104000.0,6.3127,6.3206,6.3048,6.3127,104000.0
2010-08-05 13:30:00,7.98,8.0,7.98,8.0,109500.0,6.3127,6.3285,6.3127,6.3285,109500.0
2010-08-05 14:00:00,8.0,8.02,7.99,8.01,57000.0,6.3285,6.3443,6.3206,6.3364,57000.0
2010-08-05 14:30:00,8.01,8.01,7.98,7.99,107000.0,6.3364,6.3364,6.3127,6.3206,107000.0
2010-08-05 15:00:00,7.98,8.01,7.98,7.99,184000.0,6.3127,6.3364,6.3127,6.3206,184000.0
2010-08-05 15:30:00,7.98,8.0,7.96,7.97,455000.0,6.3127,6.3285,6.2969,6.3048,455000.0
2010-08-06 09:30:00,7.88,8.01,7.88,7.88,802500.0,6.2336,6.3364,6.2336,6.2336,802500.0
2010-08-06 10:00:00,7.89,7.9,7.83,7.86,440000.0,6.2415,6.2494,6.194,6.2177,440000.0
2010-08-06 10:30:00,7.86,7.86,7.77,7.77,226500.0,6.2177,6.2177,6.1466,6.1466,226500.0
2010-08-06 11:00:00,7.77,7.77,7.75,7.77,323500.0,6.1466,6.1466,6.1307,6.1466,323500.0
2010-08-06 11:30:00,7.76,7.77,7.75,7.76,158500.0,6.1386,6.1466,6.1307,6.1386,158500.0
2010-08-06 12:00:00,7.76,7.78,7.76,7.76,127500.0,6.1386,6.1545,6.1386,6.1386,127500.0
2010-08-06 12:30:00,7.76,7.79,7.76,7.78,132500.0,6.1386,6.1624,6.1386,6.1545,132500.0
2010-08-06 13:00:00,7.78,7.78,7.77,7.78,119000.0,6.1545,6.1545,6.1466,6.1545,119000.0
2010-08-06 13:30:00,7.78,7.78,7.76,7.76,371500.0,6.1545,6.1545,6.1386,6.1386,371500.0
2010-08-06 14:00:00,7.76,7.76,7.76,7.76,152000.0,6.1386,6.1386,6.1386,6.1386,152000.0
2010-08-06 14:30:00,7.76,7.77,7.75,7.75,330000.0,6.1386,6.1466,6.1307,6.1307,330000.0
2010-08-06 15:00:00,7.75,7.76,7.72,7.74,866000.0,6.1307,6.1386,6.107,6.1228,866000.0
2010-08-06 15:30:00,7.74,7.81,7.74,7.79,888000.0,6.1228,6.1782,6.1228,6.1624,888000.0
2010-08-09 09:30:00,7.86,7.95,7.83,7.92,500000.0,6.2177,6.2889,6.194,6.2652,500000.0
2010-08-09 10:00:00,7.92,7.93,7.86,7.86,278500.0,6.2652,6.2731,6.2177,6.2177,278500.0
2010-08-09 10:30:00,7.87,7.88,7.84,7.85,397500.0,6.2257,6.2336,6.2019,6.2098,397500.0
2010-08-09 11:00:00,7.85,7.87,7.84,7.86,319500.0,6.2098,6.2257,6.2019,6.2177,319500.0
2010-08-09 11:30:00,7.86,7.87,7.85,7.86,163500.0,6.2177,6.2257,6.2098,6.2177,163500.0
2010-08-09 12:00:00,7.86,7.87,7.85,7.86,121500.0,6.2177,6.2257,6.2098,6.2177,121500.0
2010-08-09 12:30:00,7.87,7.87,7.85,7.85,211000.0,6.2257,6.2257,6.2098,6.2098,211000.0
2010-08-09 13:00:00,7.85,7.86,7.84,7.85,178500.0,6.2098,6.2177,6.2019,6.2098,178500.0
2010-08-09 13:30:00,7.85,7.86,7.84,7.85,166500.0,6.2098,6.2177,6.2019,6.2098,166500.0
2010-08-09 14:00:00,7.85,7.86,7.84,7.86,149000.0,6.2098,6.2177,6.2019,6.2177,149000.0
2010-08-09 14:30:00,7.86,7.92,7.86,7.92,139500.0,6.2177,6.2652,6.2177,6.2652,139500.0
2010-08-09 15:00:00,7.92,7.94,7.91,7.94,315000.0,6.2652,6.281,6.2573,6.281,315000.0
2010-08-09 15:30:00,7.94,7.94,7.9,7.92,621500.0,6.281,6.281,6.2494,6.2652,621500.0
2010-08-10 09:30:00,7.79,7.88,7.73,7.74,165500.0,6.1624,6.2336,6.1149,6.1228,165500.0
2010-08-10 10:00:00,7.74,7.77,7.74,7.77,149500.0,6.1228,6.1466,6.1228,6.1466,149500.0
2010-08-10 10:30:00,7.78,7.78,7.7,7.71,218500.0,6.1545,6.1545,6.0912,6.0991,218500.0
2010-08-10 11:00:00,7.72,7.72,7.7,7.71,106500.0,6.107,6.107,6.0912,6.0991,106500.0
2010-08-10 11:30:00,7.72,7.75,7.72,7.73,61500.0,6.107,6.1307,6.107,6.1149,61500.0
2010-08-10 12:00:00,7.73,7.74,7.73,7.74,134500.0,6.1149,6.1228,6.1149,6.1228,134500.0
2010-08-10 12:30:00,7.74,7.74,7.72,7.73,90500.0,6.1228,6.1228,6.107,6.1149,90500.0
2010-08-10 13:00:00,7.72,7.72,7.68,7.68,197500.0,6.107,6.107,6.0754,6.0754,197500.0
2010-08-10 13:30:00,7.68,7.69,7.67,7.67,136000.0,6.0754,6.0833,6.0674,6.0674,136000.0
2010-08-10 14:00:00,7.67,7.72,7.67,7.71,292500.0,6.0674,6.107,6.0674,6.0991,292500.0
2010-08-10 14:30:00,7.71,7.76,7.7,7.73,336000.0,6.0991,6.1386,6.0912,6.1149,336000.0
2010-08-10 15:00:00,7.73,7.73,7.69,7.7,451500.0,6.1149,6.1149,6.0833,6.0912,451500.0
2010-08-10 15:30:00,7.71,7.72,7.69,7.7,686500.0,6.0991,6.107,6.0833,6.0912,686500.0
2010-08-11 09:30:00,7.52,7.64,7.52,7.56,341000.0,5.9488,6.0437,5.9488,5.9804,341000.0
2010-08-11 10:00:00,7.56,7.57,7.5,7.57,324000.0,5.9804,5.9883,5.933,5.9883,324000.0
2010-08-11 10:30:00,7.57,7.58,7.53,7.53,255000.0,5.9883,5.9963,5.9567,5.9567,255000.0
2010-08-11 11:00:00,7.53,7.53,7.51,7.51,170000.0,5.9567,5.9567,5.9409,5.9409,170000.0
2010-08-11 11:30:00,7.51,7.52,7.5,7.51,333500.0,5.9409,5.9488,5.933,5.9409,333500.0
2010-08-11 12:00:00,7.51,7.51,7.5,7.5,130500.0,5.9409,5.9409,5.933,5.933,130500.0
2010-08-11 12:30:00,7.51,7.51,7.5,7.51,360000.0,5.9409,5.9409,5.933,5.9409,360000.0
2010-08-11 13:00:00,7.51,7.53,7.5,7.53,195000.0,5.9409,5.9567,5.933,5.9567,195000.0
2010-08-11 13:30:00,7.53,7.55,7.52,7.55,115000.0,5.9567,5.9725,5.9488,5.9725,115000.0
2010-08-11 14:00:00,7.55,7.57,7.54,7.57,148500.0,5.9725,5.9883,5.9646,5.9883,148500.0
2010-08-11 14:30:00,7.57,7.58,7.56,7.57,128500.0,5.9883,5.9963,5.9804,5.9883,128500.0
2010-08-11 15:00:00,7.57,7.58,7.55,7.56,222500.0,5.9883,5.9963,5.9725,5.9804,222500.0
2010-08-11 15:30:00,7.56,7.59,7.53,7.54,1063500.0,5.9804,6.0042,5.9567,5.9646,1063500.0
2010-08-12 09:30:00,7.46,7.5,7.4,7.48,135500.0,5.9013,5.933,5.8539,5.9171,135500.0
2010-08-12 10:00:00,7.48,7.5,7.46,7.46,216500.0,5.9171,5.933,5.9013,5.9013,216500.0
2010-08-12 10:30:00,7.46,7.49,7.45,7.47,167000.0,5.9013,5.9251,5.8934,5.9092,167000.0
2010-08-12 11:00:00,7.47,7.48,7.45,7.47,236500.0,5.9092,5.9171,5.8934,5.9092,236500.0
2010-08-12 11:30:00,7.47,7.47,7.45,7.45,235500.0,5.9092,5.9092,5.8934,5.8934,235500.0
2010-08-12 12:00:00,7.45,7.47,7.45,7.46,104500.0,5.8934,5.9092,5.8934,5.9013,104500.0
2010-08-12 12:30:00,7.46,7.51,7.46,7.51,114500.0,5.9013,5.9409,5.9013,5.9409,114500.0
2010-08-12 13:00:00,7.51,7.52,7.49,7.49,62500.0,5.9409,5.9488,5.9251,5.9251,62500.0
2010-08-12 13:30:00,7.49,7.49,7.45,7.46,86500.0,5.9251,5.9251,5.8934,5.9013,86500.0
2010-08-12 14:00:00,7.46,7.47,7.45,7.45,354000.0,5.9013,5.9092,5.8934,5.8934,354000.0
2010-08-12 14:30:00,7.45,7.46,7.45,7.45,256500.0,5.8934,5.9013,5.8934,5.8934,256500.0
2010-08-12 15:00:00,7.45,7.46,7.44,7.45,389000.0,5.8934,5.9013,5.8855,5.8934,389000.0
2010-08-12 15:30:00,7.45,7.47,7.42,7.43,915500.0,5.8934,5.9092,5.8697,5.8776,915500.0
2010-08-13 09:30:00,7.46,7.49,7.43,7.45,38000.0,5.9013,5.9251,5.8776,5.8934,38000.0
2010-08-13 10:00:00,7.45,7.45,7.42,7.43,77000.0,5.8934,5.8934,5.8697,5.8776,77000.0
2010-08-13 10:30:00,7.43,7.43,7.37,7.39,145000.0,5.8776,5.8776,5.8301,5.8459,145000.0
2010-08-13 11:00:00,7.38,7.39,7.38,7.38,64000.0,5.838,5.8459,5.838,5.838,64000.0
2010-08-13 11:30:00,7.38,7.39,7.35,7.35,184500.0,5.838,5.8459,5.8143,5.8143,184500.0
2010-08-13 12:00:00,7.35,7.36,7.35,7.35,257500.0,5.8143,5.8222,5.8143,5.8143,257500.0
2010-08-13 12:30:00,7.35,7.39,7.35,7.39,400500.0,5.8143,5.8459,5.8143,5.8459,400500.0
2010-08-13 13:00:00,7.39,7.39,7.38,7.39,207000.0,5.8459,5.8459,5.838,5.8459,207000.0
2010-08-13 13:30:00,7.39,7.44,7.38,7.44,168000.0,5.8459,5.8855,5.838,5.8855,168000.0
2010-08-13 14:00:00,7.44,7.47,7.44,7.47,40000.0,5.8855,5.9092,5.8855,5.9092,40000.0
2010-08-13 14:30:00,7.47,7.48,7.46,7.46,64500.0,5.9092,5.9171,5.9013,5.9013,64500.0
2010-08-13 15:00:00,7.46,7.47,7.46,7.46,52000.0,5.9013,5.9092,5.9013,5.9013,52000.0
2010-08-13 15:30:00,7.46,7.47,7.45,7.47,264500.0,5.9013,5.9092,5.8934,5.9092,264500.0
2010-08-16 09:30:00,7.45,7.55,7.43,7.53,100000.0,5.8934,5.9725,5.8776,5.9567,100000.0
2010-08-16 10:00:00,7.54,7.61,7.53,7.59,333000.0,5.9646,6.02,5.9567,6.0042,333000.0
2010-08-16 10:30:00,7.59,7.66,7.58,7.66,230500.0,6.0042,6.0595,5.9963,6.0595,230500.0
2010-08-16 11:00:00,7.66,7.66,7.59,7.62,194000.0,6.0595,6.0595,6.0042,6.0279,194000.0
2010-08-16 11:30:00,7.62,7.64,7.62,7.64,69500.0,6.0279,6.0437,6.0279,6.0437,69500.0
2010-08-16 12:00:00,7.64,7.65,7.62,7.65,128500.0,6.0437,6.0516,6.0279,6.0516,128500.0
2010-08-16 12:30:00,7.64,7.66,7.63,7.63,90000.0,6.0437,6.0595,6.0358,6.0358,90000.0
2010-08-16 13:00:00,7.63,7.66,7.63,7.66,70000.0,6.0358,6.0595,6.0358,6.0595,70000.0
2010-08-16 13:30:00,7.66,7.66,7.63,7.65,80500.0,6.0595,6.0595,6.0358,6.0516,80500.0
2010-08-16 14:00:00,7.65,7.66,7.63,7.65,91500.0,6.0516,6.0595,6.0358,6.0516,91500.0
2010-08-16 14:30:00,7.65,7.65,7.58,7.59,147500.0,6.0516,6.0516,5.9963,6.0042,147500.0
2010-08-16 15:00:00,7.6,7.61,7.57,7.6,164000.0,6.0121,6.02,5.9883,6.0121,164000.0
2010-08-16 15:30:00,7.6,7.62,7.58,7.6,370500.0,6.0121,6.0279,5.9963,6.0121,370500.0
2010-08-17 09:30:00,7.69,7.74,7.52,7.52,247000.0,6.0833,6.1228,5.9488,5.9488,247000.0
2010-08-17 10:00:00,7.52,7.56,7.5,7.51,164500.0,5.9488,5.9804,5.933,5.9409,164500.0
2010-08-17 10:30:00,7.51,7.51,7.47,7.5,173500.0,5.9409,5.9409,5.9092,5.933,173500.0
2010-08-17 11:00:00,7.51,7.52,7.48,7.51,229500.0,5.9409,5.9488,5.9171,5.9409,229500.0
2010-08-17 11:30:00,7.51,7.51,7.48,7.49,155000.0,5.9409,5.9409,5.9171,5.9251,155000.0
2010-08-17 12:00:00,7.48,7.49,7.48,7.49,183000.0,5.9171,5.9251,5.9171,5.9251,183000.0
2010-08-17 12:30:00,7.49,7.5,7.47,7.47,164000.0,5.9251,5.933,5.9092,5.9092,164000.0
2010-08-17 13:00:00,7.47,7.51,7.47,7.51,90000.0,5.9092,5.9409,5.9092,5.9409,90000.0
2010-08-17 13:30:00,7.51,7.51,7.43,7.46,237000.0,5.9409,5.9409,5.8776,5.9013,237000.0
2010-08-17 14:00:00,7.46,7.46,7.42,7.43,493000.0,5.9013,5.9013,5.8697,5.8776,493000.0
2010-08-17 14:30:00,7.43,7.44,7.42,7.42,494500.0,5.8776,5.8855,5.8697,5.8697,494500.0
2010-08-17 15:00:00,7.42,7.44,7.41,7.44,687500.0,5.8697,5.8855,5.8618,5.8855,687500.0
2010-08-17 15:30:00,7.44,7.45,7.41,7.43,861500.0,5.8855,5.8934,5.8618,5.8776,861500.0
2010-08-18 09:30:00,7.42,7.45,7.31,7.33,478000.0,5.8697,5.8934,5.7827,5.7985,478000.0
2010-08-18 10:00:00,7.33,7.34,7.29,7.3,336500.0,5.7985,5.8064,5.7668,5.7748,336500.0
2010-08-18 10:30:00,7.3,7.36,7.3,7.33,413500.0,5.7748,5.8222,5.7748,5.7985,413500.0
2010-08-18 11:00:00,7.33,7.36,7.32,7.35,379500.0,5.7985,5.8222,5.7906,5.8143,379500.0
2010-08-18 11:30:00,7.35,7.36,7.32,7.36,254500.0,5.8143,5.8222,5.7906,5.8222,254500.0
2010-08-18 12:00:00,7.36,7.41,7.36,7.4,364500.0,5.8222,5.8618,5.8222,5.8539,364500.0
2010-08-18 12:30:00,7.41,7.41,7.37,7.37,168500.0,5.8618,5.8618,5.8301,5.8301,168500.0
2010-08-18 13:00:00,7.36,7.38,7.34,7.37,204000.0,5.8222,5.838,5.8064,5.8301,204000.0
2010-08-18 13:30:00,7.37,7.37,7.3,7.3,287000.0,5.8301,5.8301,5.7748,5.7748,287000.0
2010-08-18 14:00:00,7.31,7.34,7.27,7.33,648500.0,5.7827,5.8064,5.751,5.7985,648500.0
2010-08-18 14:30:00,7.33,7.36,7.3,7.35,436500.0,5.7985,5.8222,5.7748,5.8143,436500.0
2010-08-18 15:00:00,7.35,7.35,7.29,7.33,752500.0,5.8143,5.8143,5.7668,5.7985,752500.0
2010-08-18 15:30:00,7.33,7.35,7.29,7.3,1265500.0,5.7985,5.8143,5.7668,5.7748,1265500.0
2010-08-19 09:30:00,7.89,7.98,7.66,7.84,1966000.0,6.2415,6.3127,6.0595,6.2019,1966000.0
2010-08-19 10:00:00,7.84,7.97,7.79,7.95,1067500.0,6.2019,6.3048,6.1624,6.2889,1067500.0
2010-08-19 10:30:00,7.95,8.24,7.95,8.21,2683500.0,6.2889,6.5184,6.2889,6.4946,2683500.0
2010-08-19 11:00:00,8.21,8.29,8.11,8.25,1354000.0,6.4946,6.5579,6.4155,6.5263,1354000.0
2010-08-19 11:30:00,8.24,8.28,8.19,8.22,1522500.0,6.5184,6.55,6.4788,6.5025,1522500.0
2010-08-19 12:00:00,8.22,8.25,8.14,8.25,1139000.0,6.5025,6.5263,6.4392,6.5263,1139000.0
2010-08-19 12:30:00,8.25,8.3,8.22,8.24,763000.0,6.5263,6.5658,6.5025,6.5184,763000.0
2010-08-19 13:00:00,8.25,8.26,8.19,8.21,783000.0,6.5263,6.5342,6.4788,6.4946,783000.0
2010-08-19 13:30:00,8.21,8.22,8.15,8.18,807000.0,6.4946,6.5025,6.4472,6.4709,807000.0
2010-08-19 14:00:00,8.18,8.2,8.17,8.19,751000.0,6.4709,6.4867,6.463,6.4788,751000.0
2010-08-19 14:30:00,8.19,8.2,8.17,8.18,613500.0,6.4788,6.4867,6.463,6.4709,613500.0
2010-08-19 15:00:00,8.18,8.18,8.06,8.14,1793500.0,6.4709,6.4709,6.376,6.4392,1793500.0
2010-08-19 15:30:00,8.14,8.19,8.13,8.19,2139000.0,6.4392,6.4788,6.4313,6.4788,2139000.0
2010-08-20 09:30:00,8.19,8.43,8.12,8.4,1565500.0,6.4788,6.6687,6.4234,6.6449,1565500.0
2010-08-20 10:00:00,8.4,8.41,8.29,8.36,827000.0,6.6449,6.6528,6.5579,6.6133,827000.0
2010-08-20 10:30:00,8.36,8.4,8.28,8.32,632500.0,6.6133,6.6449,6.55,6.5816,632500.0
2010-08-20 11:00:00,8.33,8.36,8.31,8.36,288000.0,6.5895,6.6133,6.5737,6.6133,288000.0
2010-08-20 11:30:00,8.36,8.36,8.31,8.34,220000.0,6.6133,6.6133,6.5737,6.5975,220000.0
2010-08-20 12:00:00,8.34,8.34,8.32,8.32,261000.0,6.5975,6.5975,6.5816,6.5816,261000.0
2010-08-20 12:30:00,8.32,8.38,8.32,8.37,201500.0,6.5816,6.6291,6.5816,6.6212,201500.0
2010-08-20 13:00:00,8.37,8.4,8.37,8.39,165000.0,6.6212,6.6449,6.6212,6.637,165000.0
2010-08-20 13:30:00,8.39,8.39,8.36,8.36,319000.0,6.637,6.637,6.6133,6.6133,319000.0
2010-08-20 14:00:00,8.36,8.39,8.36,8.38,214500.0,6.6133,6.637,6.6133,6.6291,214500.0
2010-08-20 14:30:00,8.38,8.4,8.38,8.4,382500.0,6.6291,6.6449,6.6291,6.6449,382500.0
2010-08-20 15:00:00,8.4,8.4,8.36,8.38,766000.0,6.6449,6.6449,6.6133,6.6291,766000.0
2010-08-20 15:30:00,8.38,8.39,8.35,8.37,1011500.0,6.6291,6.637,6.6054,6.6212,1011500.0
2010-08-23 09:30:00,8.32,8.34,8.14,8.18,788000.0,6.5816,6.5975,6.4392,6.4709,788000.0
2010-08-23 10:00:00,8.17,8.18,8.03,8.04,874000.0,6.463,6.4709,6.3522,6.3601,874000.0
2010-08-23 10:30:00,8.03,8.12,8.03,8.1,462000.0,6.3522,6.4234,6.3522,6.4076,462000.0
2010-08-23 11:00:00,8.1,8.21,8.1,8.16,336000.0,6.4076,6.4946,6.4076,6.4551,336000.0
2010-08-23 11:30:00,8.16,8.19,8.13,8.18,169500.0,6.4551,6.4788,6.4313,6.4709,169500.0
2010-08-23 12:00:00,8.19,8.2,8.17,8.17,129500.0,6.4788,6.4867,6.463,6.463,129500.0
2010-08-23 12:30:00,8.17,8.18,8.14,8.15,136000.0,6.463,6.4709,6.4392,6.4472,136000.0
2010-08-23 13:00:00,8.14,8.18,8.12,8.14,194500.0,6.4392,6.4709,6.4234,6.4392,194500.0
2010-08-23 13:30:00,8.14,8.21,8.14,8.21,192000.0,6.4392,6.4946,6.4392,6.4946,192000.0
2010-08-23 14:00:00,8.22,8.29,8.21,8.28,277000.0,6.5025,6.5579,6.4946,6.55,277000.0
2010-08-23 14:30:00,8.27,8.3,8.27,8.27,196500.0,6.5421,6.5658,6.5421,6.5421,196500.0
2010-08-23 15:00:00,8.27,8.29,8.25,8.28,272000.0,6.5421,6.5579,6.5263,6.55,272000.0
2010-08-23 15:30:00,8.28,8.28,8.21,8.22,477000.0,6.55,6.55,6.4946,6.5025,477000.0
2010-08-24 09:30:00,8.05,8.2,8.05,8.16,231500.0,6.3681,6.4867,6.3681,6.4551,231500.0
2010-08-24 10:00:00,8.13,8.23,8.13,8.21,194000.0,6.4313,6.5104,6.4313,6.4946,194000.0
2010-08-24 10:30:00,8.2,8.25,8.2,8.25,122500.0,6.4867,6.5263,6.4867,6.5263,122500.0
2010-08-24 11:00:00,8.24,8.29,8.24,8.28,290000.0,6.5184,6.5579,6.5184,6.55,290000.0
2010-08-24 11:30:00,8.28,8.34,8.27,8.34,193500.0,6.55,6.5975,6.5421,6.5975,193500.0
2010-08-24 12:00:00,8.33,8.38,8.31,8.34,163000.0,6.5895,6.6291,6.5737,6.5975,163000.0
2010-08-24 12:30:00,8.33,8.36,8.33,8.34,106500.0,6.5895,6.6133,6.5895,6.5975,106500.0
2010-08-24 13:00:00,8.34,8.35,8.32,8.34,111000.0,6.5975,6.6054,6.5816,6.5975,111000.0
2010-08-24 13:30:00,8.34,8.35,8.29,8.3,184500.0,6.5975,6.6054,6.5579,6.5658,184500.0
2010-08-24 14:00:00,8.3,8.31,8.26,8.26,179500.0,6.5658,6.5737,6.5342,6.5342,179500.0
2010-08-24 14:30:00,8.26,8.27,8.23,8.24,219000.0,6.5342,6.5421,6.5104,6.5184,219000.0
2010-08-24 15:00:00,8.24,8.28,8.24,8.26,174000.0,6.5184,6.55,6.5184,6.5342,174000.0
2010-08-24 15:30:00,8.26,8.26,8.17,8.2,638000.0,6.5342,6.5342,6.463,6.4867,638000.0
2010-08-25 09:30:00,8.12,8.17,7.9,7.93,744000.0,6.4234,6.463,6.2494,6.2731,744000.0
2010-08-25 10:00:00,7.92,8.02,7.91,8.01,717500.0,6.2652,6.3443,6.2573,6.3364,717500.0
2010-08-25 10:30:00,8.01,8.04,7.94,7.95,546000.0,6.3364,6.3601,6.281,6.2889,546000.0
2010-08-25 11:00:00,7.95,8.0,7.95,8.0,506000.0,6.2889,6.3285,6.2889,6.3285,506000.0
2010-08-25 11:30:00,8.0,8.04,8.0,8.04,114500.0,6.3285,6.3601,6.3285,6.3601,114500.0
2010-08-25 12:00:00,8.04,8.04,7.99,8.0,123500.0,6.3601,6.3601,6.3206,6.3285,123500.0
2010-08-25 12:30:00,8.0,8.0,7.97,7.97,219000.0,6.3285,6.3285,6.3048,6.3048,219000.0
2010-08-25 13:00:00,7.97,7.99,7.97,7.97,162500.0,6.3048,6.3206,6.3048,6.3048,162500.0
2010-08-25 13:30:00,7.98,7.99,7.96,7.97,210000.0,6.3127,6.3206,6.2969,6.3048,210000.0
2010-08-25 14:00:00,7.97,8.02,7.97,8.02,487500.0,6.3048,6.3443,6.3048,6.3443,487500.0
2010-08-25 14:30:00,8.02,8.06,8.01,8.06,322500.0,6.3443,6.376,6.3364,6.376,322500.0
2010-08-25 15:00:00,8.06,8.08,7.98,8.02,858500.0,6.376,6.3918,6.3127,6.3443,858500.0
2010-08-25 15:30:00,8.02,8.06,8.02,8.04,601500.0,6.3443,6.376,6.3443,6.3601,601500.0
2010-08-26 09:30:00,8.02,8.04,7.92,7.98,621000.0,6.3443,6.3601,6.2652,6.3127,621000.0
2010-08-26 10:00:00,7.98,8.08,7.97,8.03,202000.0,6.3127,6.3918,6.3048,6.3522,202000.0
2010-08-26 10:30:00,8.03,8.04,8.01,8.02,65000.0,6.3522,6.3601,6.3364,6.3443,65000.0
2010-08-26 11:00:00,8.01,8.02,7.97,7.97,335000.0,6.3364,6.3443,6.3048,6.3048,335000.0
2010-08-26 11:30:00,7.98,8.0,7.97,7.98,136000.0,6.3127,6.3285,6.3048,6.3127,136000.0
2010-08-26 12:00:00,7.98,8.01,7.97,7.99,115000.0,6.3127,6.3364,6.3048,6.3206,115000.0
2010-08-26 12:30:00,7.99,8.01,7.99,8.01,96000.0,6.3206,6.3364,6.3206,6.3364,96000.0
2010-08-26 13:00:00,8.01,8.04,8.01,8.04,48000.0,6.3364,6.3601,6.3364,6.3601,48000.0
2010-08-26 13:30:00,8.04,8.04,7.99,8.0,78500.0,6.3601,6.3601,6.3206,6.3285,78500.0
2010-08-26 14:00:00,8.0,8.04,7.99,8.01,644000.0,6.3285,6.3601,6.3206,6.3364,644000.0
2010-08-26 14:30:00,8.01,8.03,7.99,8.0,187500.0,6.3364,6.3522,6.3206,6.3285,187500.0
2010-08-26 15:00:00,8.0,8.03,7.99,8.01,358500.0,6.3285,6.3522,6.3206,6.3364,358500.0
2010-08-26 15:30:00,8.01,8.04,8.0,8.01,485500.0,6.3364,6.3601,6.3285,6.3364,485500.0
2010-08-27 09:30:00,8.28,8.28,8.03,8.07,224500.0,6.55,6.55,6.3522,6.3839,224500.0
2010-08-27 10:00:00,8.05,8.11,8.03,8.08,114000.0,6.3681,6.4155,6.3522,6.3918,114000.0
2010-08-27 10:30:00,8.08,8.16,8.08,8.12,149000.0,6.3918,6.4551,6.3918,6.4234,149000.0
2010-08-27 11:00:00,8.14,8.16,8.12,8.16,84500.0,6.4392,6.4551,6.4234,6.4551,84500.0
2010-08-27 11:30:00,8.16,8.16,8.12,8.14,72000.0,6.4551,6.4551,6.4234,6.4392,72000.0
2010-08-27 12:00:00,8.14,8.16,8.14,8.15,40000.0,6.4392,6.4551,6.4392,6.4472,40000.0
2010-08-27 12:30:00,8.15,8.16,8.14,8.15,60000.0,6.4472,6.4551,6.4392,6.4472,60000.0
2010-08-27 13:00:00,8.14,8.16,8.14,8.16,96000.0,6.4392,6.4551,6.4392,6.4551,96000.0
2010-08-27 13:30:00,8.16,8.2,8.16,8.19,68000.0,6.4551,6.4867,6.4551,6.4788,68000.0
2010-08-27 14:00:00,8.19,8.21,8.18,8.2,79000.0,6.4788,6.4946,6.4709,6.4867,79000.0
2010-08-27 14:30:00,8.2,8.23,8.2,8.22,86000.0,6.4867,6.5104,6.4867,6.5025,86000.0
2010-08-27 15:00:00,8.23,8.25,8.21,8.25,167500.0,6.5104,6.5263,6.4946,6.5263,167500.0
2010-08-27 15:30:00,8.25,8.25,8.21,8.22,427500.0,6.5263,6.5263,6.4946,6.5025,427500.0
2010-08-30 09:30:00,8.14,8.21,8.12,8.16,44500.0,6.4392,6.4946,6.4234,6.4551,44500.0
2010-08-30 10:00:00,8.19,8.19,8.13,8.19,78000.0,6.4788,6.4788,6.4313,6.4788,78000.0
2010-08-30 10:30:00,8.19,8.23,8.19,8.21,52500.0,6.4788,6.5104,6.4788,6.4946,52500.0
2010-08-30 11:00:00,8.21,8.21,8.15,8.17,34500.0,6.4946,6.4946,6.4472,6.463,34500.0
2010-08-30 11:30:00,8.17,8.17,8.13,8.16,45500.0,6.463,6.463,6.4313,6.4551,45500.0
2010-08-30 12:00:00,8.17,8.17,8.14,8.15,18500.0,6.463,6.463,6.4392,6.4472,18500.0
2010-08-30 12:30:00,8.15,8.17,8.13,8.16,29000.0,6.4472,6.463,6.4313,6.4551,29000.0
2010-08-30 13:00:00,8.16,8.17,8.14,8.14,34500.0,6.4551,6.463,6.4392,6.4392,34500.0
2010-08-30 13:30:00,8.15,8.16,8.13,8.13,50000.0,6.4472,6.4551,6.4313,6.4313,50000.0
2010-08-30 14:00:00,8.14,8.14,8.11,8.13,47500.0,6.4392,6.4392,6.4155,6.4313,47500.0
2010-08-30 14:30:00,8.13,8.14,8.11,8.13,70500.0,6.4313,6.4392,6.4155,6.4313,70500.0
2010-08-30 15:00:00,8.13,8.14,8.11,8.12,146500.0,6.4313,6.4392,6.4155,6.4234,146500.0
2010-08-30 15:30:00,8.11,8.13,8.08,8.08,236500.0,6.4155,6.4313,6.3918,6.3918,236500.0
2010-08-31 09:30:00,8.0,8.06,7.98,7.98,366000.0,6.3285,6.376,6.3127,6.3127,366000.0
2010-08-31 10:00:00,7.99,8.05,7.99,8.03,108000.0,6.3206,6.3681,6.3206,6.3522,108000.0
2010-08-31 10:30:00,8.03,8.04,7.98,8.0,502500.0,6.3522,6.3601,6.3127,6.3285,502500.0
2010-08-31 11:00:00,7.99,8.0,7.96,7.99,3759500.0,6.3206,6.3285,6.2969,6.3206,3759500.0
2010-08-31 11:30:00,7.99,8.01,7.98,8.0,949500.0,6.3206,6.3364,6.3127,6.3285,949500.0
2010-08-31 12:00:00,8.01,8.02,8.0,8.0,137000.0,6.3364,6.3443,6.3285,6.3285,137000.0
2010-08-31 12:30:00,8.0,8.02,8.0,8.01,127500.0,6.3285,6.3443,6.3285,6.3364,127500.0
2010-08-31 13:00:00,8.01,8.01,8.0,8.0,137500.0,6.3364,6.3364,6.3285,6.3285,137500.0
2010-08-31 13:30:00,8.0,8.01,7.97,7.97,327000.0,6.3285,6.3364,6.3048,6.3048,327000.0
2010-08-31 14:00:00,7.97,8.0,7.94,7.95,159500.0,6.3048,6.3285,6.281,6.2889,159500.0
2010-08-31 14:30:00,7.95,7.96,7.91,7.94,221000.0,6.2889,6.2969,6.2573,6.281,221000.0
2010-08-31 15:00:00,7.94,7.94,7.89,7.91,384500.0,6.281,6.281,6.2415,6.2573,384500.0
2010-08-31 15:30:00,7.91,7.95,7.87,7.95,905000.0,6.2573,6.2889,6.2257,6.2889,905000.0
2010-09-01 09:30:00,8.0,8.03,7.97,8.0,248000.0,6.3285,6.3522,6.3048,6.3285,248000.0
2010-09-01 10:00:00,8.01,8.09,8.0,8.07,167500.0,6.3364,6.3997,6.3285,6.3839,167500.0
2010-09-01 10:30:00,8.07,8.14,8.03,8.13,125500.0,6.3839,6.4392,6.3522,6.4313,125500.0
2010-09-01 11:00:00,8.13,8.15,8.08,8.15,198500.0,6.4313,6.4472,6.3918,6.4472,198500.0
2010-09-01 11:30:00,8.15,8.16,8.13,8.14,46500.0,6.4472,6.4551,6.4313,6.4392,46500.0
2010-09-01 12:00:00,8.14,8.16,8.12,8.16,189000.0,6.4392,6.4551,6.4234,6.4551,189000.0
2010-09-01 12:30:00,8.16,8.16,8.1,8.12,125000.0,6.4551,6.4551,6.4076,6.4234,125000.0
2010-09-01 13:00:00,8.12,8.13,8.12,8.12,45000.0,6.4234,6.4313,6.4234,6.4234,45000.0
2010-09-01 13:30:00,8.13,8.13,8.1,8.12,45500.0,6.4313,6.4313,6.4076,6.4234,45500.0
2010-09-01 14:00:00,8.11,8.12,8.08,8.1,148000.0,6.4155,6.4234,6.3918,6.4076,148000.0
2010-09-01 14:30:00,8.1,8.1,8.07,8.1,86000.0,6.4076,6.4076,6.3839,6.4076,86000.0
2010-09-01 15:00:00,8.1,8.1,8.07,8.07,326000.0,6.4076,6.4076,6.3839,6.3839,326000.0
2010-09-01 15:30:00,8.07,8.07,8.02,8.03,776000.0,6.3839,6.3839,6.3443,6.3522,776000.0
2010-09-02 09:30:00,7.95,8.08,7.95,8.07,527500.0,6.2889,6.3918,6.2889,6.3839,527500.0
2010-09-02 10:00:00,8.08,8.1,7.98,8.01,314500.0,6.3918,6.4076,6.3127,6.3364,314500.0
2010-09-02 10:30:00,8.01,8.05,8.0,8.0,205000.0,6.3364,6.3681,6.3285,6.3285,205000.0
2010-09-02 11:00:00,8.0,8.01,7.97,7.97,320500.0,6.3285,6.3364,6.3048,6.3048,320500.0
2010-09-02 11:30:00,7.97,7.98,7.96,7.98,302500.0,6.3048,6.3127,6.2969,6.3127,302500.0
2010-09-02 12:00:00,7.98,8.02,7.98,8.0,199500.0,6.3127,6.3443,6.3127,6.3285,199500.0
2010-09-02 12:30:00,8.01,8.01,8.0,8.0,290000.0,6.3364,6.3364,6.3285,6.3285,290000.0
2010-09-02 13:00:00,8.0,8.01,8.0,8.0,98500.0,6.3285,6.3364,6.3285,6.3285,98500.0
2010-09-02 13:30:00,8.01,8.01,7.98,8.0,206500.0,6.3364,6.3364,6.3127,6.3285,206500.0
2010-09-02 14:00:00,8.0,8.0,7.97,7.98,468000.0,6.3285,6.3285,6.3048,6.3127,468000.0
2010-09-02 14:30:00,7.97,7.98,7.95,7.98,305000.0,6.3048,6.3127,6.2889,6.3127,305000.0
2010-09-02 15:00:00,7.98,7.99,7.95,7.98,344500.0,6.3127,6.3206,6.2889,6.3127,344500.0
2010-09-02 15:30:00,7.98,7.99,7.93,7.98,895500.0,6.3127,6.3206,6.2731,6.3127,895500.0
2010-09-03 09:30:00,8.13,8.14,8.05,8.1,210000.0,6.4313,6.4392,6.3681,6.4076,210000.0
2010-09-03 10:00:00,8.1,8.11,8.06,8.08,220000.0,6.4076,6.4155,6.376,6.3918,220000.0
2010-09-03 10:30:00,8.08,8.1,8.06,8.08,82000.0,6.3918,6.4076,6.376,6.3918,82000.0
2010-09-03 11:00:00,8.09,8.1,8.06,8.06,72000.0,6.3997,6.4076,6.376,6.376,72000.0
2010-09-03 11:30:00,8.06,8.09,8.06,8.06,195000.0,6.376,6.3997,6.376,6.376,195000.0
2010-09-03 12:00:00,8.07,8.08,8.05,8.05,150000.0,6.3839,6.3918,6.3681,6.3681,150000.0
2010-09-03 12:30:00,8.05,8.08,8.05,8.07,105000.0,6.3681,6.3918,6.3681,6.3839,105000.0
2010-09-03 13:00:00,8.07,8.1,8.06,8.07,290000.0,6.3839,6.4076,6.376,6.3839,290000.0
2010-09-03 13:30:00,8.06,8.08,8.06,8.07,67000.0,6.376,6.3918,6.376,6.3839,67000.0
2010-09-03 14:00:00,8.07,8.08,8.04,8.05,412000.0,6.3839,6.3918,6.3601,6.3681,412000.0
2010-09-03 14:30:00,8.05,8.05,7.99,8.01,200500.0,6.3681,6.3681,6.3206,6.3364,200500.0
2010-09-03 15:00:00,8.0,8.01,7.97,7.98,216000.0,6.3285,6.3364,6.3048,6.3127,216000.0
2010-09-03 15:30:00,7.98,8.0,7.96,8.0,429000.0,6.3127,6.3285,6.2969,6.3285,429000.0
2010-09-07 09:30:00,7.91,7.99,7.79,7.81,498500.0,6.2573,6.3206,6.1624,6.1782,498500.0
2010-09-07 10:00:00,7.8,7.8,7.75,7.77,261000.0,6.1703,6.1703,6.1307,6.1466,261000.0
2010-09-07 10:30:00,7.77,7.8,7.75,7.75,189500.0,6.1466,6.1703,6.1307,6.1307,189500.0
2010-09-07 11:00:00,7.75,7.77,7.72,7.75,157500.0,6.1307,6.1466,6.107,6.1307,157500.0
2010-09-07 11:30:00,7.75,7.79,7.75,7.78,362500.0,6.1307,6.1624,6.1307,6.1545,362500.0
2010-09-07 12:00:00,7.77,7.77,7.72,7.73,533500.0,6.1466,6.1466,6.107,6.1149,533500.0
2010-09-07 12:30:00,7.73,7.75,7.69,7.69,493500.0,6.1149,6.1307,6.0833,6.0833,493500.0
2010-09-07 13:00:00,7.69,7.7,7.64,7.66,439500.0,6.0833,6.0912,6.0437,6.0595,439500.0
2010-09-07 13:30:00,7.66,7.67,7.61,7.61,579000.0,6.0595,6.0674,6.02,6.02,579000.0
2010-09-07 14:00:00,7.61,7.62,7.59,7.6,522500.0,6.02,6.0279,6.0042,6.0121,522500.0
2010-09-07 14:30:00,7.59,7.62,7.52,7.52,642000.0,6.0042,6.0279,5.9488,5.9488,642000.0
2010-09-07 15:00:00,7.52,7.54,7.45,7.48,1101000.0,5.9488,5.9646,5.8934,5.9171,1101000.0
2010-09-07 15:30:00,7.48,7.52,7.45,7.51,2111500.0,5.9171,5.9488,5.8934,5.9409,2111500.0
2010-09-08 09:30:00,7.52,7.74,7.52,7.73,702500.0,5.9488,6.1228,5.9488,6.1149,702500.0
2010-09-08 10:00:00,7.73,7.74,7.69,7.72,431000.0,6.1149,6.1228,6.0833,6.107,431000.0
2010-09-08 10:30:00,7.72,7.78,7.72,7.78,364000.0,6.107,6.1545,6.107,6.1545,364000.0
2010-09-08 11:00:00,7.77,7.77,7.72,7.73,158000.0,6.1466,6.1466,6.107,6.1149,158000.0
2010-09-08 11:30:00,7.74,7.74,7.7,7.72,256500.0,6.1228,6.1228,6.0912,6.107,256500.0
2010-09-08 12:00:00,7.72,7.73,7.71,7.72,536500.0,6.107,6.1149,6.0991,6.107,536500.0
2010-09-08 12:30:00,7.72,7.72,7.71,7.72,138000.0,6.107,6.107,6.0991,6.107,138000.0
2010-09-08 13:00:00,7.72,7.72,7.7,7.71,114000.0,6.107,6.107,6.0912,6.0991,114000.0
2010-09-08 13:30:00,7.71,7.72,7.71,7.72,260000.0,6.0991,6.107,6.0991,6.107,260000.0
2010-09-08 14:00:00,7.72,7.77,7.71,7.77,584500.0,6.107,6.1466,6.0991,6.1466,584500.0
2010-09-08 14:30:00,7.77,7.82,7.77,7.78,479500.0,6.1466,6.1861,6.1466,6.1545,479500.0
2010-09-08 15:00:00,7.78,7.8,7.77,7.78,490000.0,6.1545,6.1703,6.1466,6.1545,490000.0
2010-09-08 15:30:00,7.78,7.78,7.73,7.77,979000.0,6.1545,6.1545,6.1149,6.1466,979000.0
2010-09-09 09:30:00,7.8,7.86,7.8,7.8,324500.0,6.1703,6.2177,6.1703,6.1703,324500.0
2010-09-09 10:00:00,7.8,7.8,7.65,7.7,575000.0,6.1703,6.1703,6.0516,6.0912,575000.0
2010-09-09 10:30:00,7.7,7.74,7.68,7.71,202500.0,6.0912,6.1228,6.0754,6.0991,202500.0
2010-09-09 11:00:00,7.7,7.72,7.69,7.7,252000.0,6.0912,6.107,6.0833,6.0912,252000.0
2010-09-09 11:30:00,7.7,7.71,7.67,7.68,333500.0,6.0912,6.0991,6.0674,6.0754,333500.0
2010-09-09 12:00:00,7.68,7.69,7.67,7.69,117000.0,6.0754,6.0833,6.0674,6.0833,117000.0
2010-09-09 12:30:00,7.68,7.69,7.67,7.68,82500.0,6.0754,6.0833,6.0674,6.0754,82500.0
2010-09-09 13:00:00,7.68,7.7,7.66,7.66,353500.0,6.0754,6.0912,6.0595,6.0595,353500.0
2010-09-09 13:30:00,7.66,7.67,7.62,7.62,197000.0,6.0595,6.0674,6.0279,6.0279,197000.0
2010-09-09 14:00:00,7.63,7.68,7.62,7.68,235500.0,6.0358,6.0754,6.0279,6.0754,235500.0
2010-09-09 14:30:00,7.68,7.72,7.68,7.71,198000.0,6.0754,6.107,6.0754,6.0991,198000.0
2010-09-09 15:00:00,7.71,7.72,7.69,7.71,169000.0,6.0991,6.107,6.0833,6.0991,169000.0
2010-09-09 15:30:00,7.71,7.71,7.68,7.7,442500.0,6.0991,6.0991,6.0754,6.0912,442500.0
2010-09-10 09:30:00,7.63,7.7,7.6,7.61,733500.0,6.0358,6.0912,6.0121,6.02,733500.0
2010-09-10 10:00:00,7.61,7.64,7.6,7.62,363500.0,6.02,6.0437,6.0121,6.0279,363500.0
2010-09-10 10:30:00,7.62,7.64,7.6,7.63,229500.0,6.0279,6.0437,6.0121,6.0358,229500.0
2010-09-10 11:00:00,7.62,7.64,7.6,7.63,417500.0,6.0279,6.0437,6.0121,6.0358,417500.0
2010-09-10 11:30:00,7.63,7.64,7.61,7.63,215000.0,6.0358,6.0437,6.02,6.0358,215000.0
2010-09-10 12:00:00,7.62,7.63,7.61,7.62,134000.0,6.0279,6.0358,6.02,6.0279,134000.0
2010-09-10 12:30:00,7.62,7.63,7.62,7.62,244000.0,6.0279,6.0358,6.0279,6.0279,244000.0
2010-09-10 13:00:00,7.62,7.67,7.62,7.65,155000.0,6.0279,6.0674,6.0279,6.0516,155000.0
2010-09-10 13:30:00,7.65,7.74,7.65,7.72,975500.0,6.0516,6.1228,6.0516,6.107,975500.0
2010-09-10 14:00:00,7.72,7.72,7.69,7.71,90500.0,6.107,6.107,6.0833,6.0991,90500.0
2010-09-10 14:30:00,7.7,7.71,7.7,7.7,111500.0,6.0912,6.0991,6.0912,6.0912,111500.0
2010-09-10 15:00:00,7.7,7.71,7.69,7.71,298500.0,6.0912,6.0991,6.0833,6.0991,298500.0
2010-09-10 15:30:00,7.71,7.71,7.68,7.69,494500.0,6.0991,6.0991,6.0754,6.0833,494500.0
2010-09-13 09:30:00,7.75,8.09,7.73,8.0,1331500.0,6.1307,6.3997,6.1149,6.3285,1331500.0
2010-09-13 10:00:00,8.01,8.03,7.93,7.95,197500.0,6.3364,6.3522,6.2731,6.2889,197500.0
2010-09-13 10:30:00,7.95,8.01,7.93,7.96,286500.0,6.2889,6.3364,6.2731,6.2969,286500.0
2010-09-13 11:00:00,7.96,7.97,7.91,7.92,458500.0,6.2969,6.3048,6.2573,6.2652,458500.0
2010-09-13 11:30:00,7.92,7.92,7.88,7.9,277500.0,6.2652,6.2652,6.2336,6.2494,277500.0
2010-09-13 12:00:00,7.9,7.93,7.87,7.93,211000.0,6.2494,6.2731,6.2257,6.2731,211000.0
2010-09-13 12:30:00,7.93,7.97,7.9,7.97,277000.0,6.2731,6.3048,6.2494,6.3048,277000.0
2010-09-13 13:00:00,7.96,7.98,7.95,7.96,87000.0,6.2969,6.3127,6.2889,6.2969,87000.0
2010-09-13 13:30:00,7.96,7.97,7.93,7.95,200500.0,6.2969,6.3048,6.2731,6.2889,200500.0
2010-09-13 14:00:00,7.94,7.95,7.93,7.94,73000.0,6.281,6.2889,6.2731,6.281,73000.0
2010-09-13 14:30:00,7.94,7.97,7.93,7.96,697000.0,6.281,6.3048,6.2731,6.2969,697000.0
2010-09-13 15:00:00,7.96,7.97,7.94,7.94,690000.0,6.2969,6.3048,6.281,6.281,690000.0
2010-09-13 15:30:00,7.95,8.0,7.95,7.96,1329500.0,6.2889,6.3285,6.2889,6.2969,1329500.0
2010-09-14 09:30:00,7.96,7.98,7.87,7.89,197000.0,6.2969,6.3127,6.2257,6.2415,197000.0
2010-09-14 10:00:00,7.9,7.91,7.82,7.85,221500.0,6.2494,6.2573,6.1861,6.2098,221500.0
2010-09-14 10:30:00,7.85,7.86,7.8,7.81,127000.0,6.2098,6.2177,6.1703,6.1782,127000.0
2010-09-14 11:00:00,7.81,7.81,7.8,7.8,172000.0,6.1782,6.1782,6.1703,6.1703,172000.0
2010-09-14 11:30:00,7.8,7.88,7.8,7.88,212500.0,6.1703,6.2336,6.1703,6.2336,212500.0
2010-09-14 12:00:00,7.88,7.9,7.86,7.9,95500.0,6.2336,6.2494,6.2177,6.2494,95500.0
2010-09-14 12:30:00,7.9,7.9,7.83,7.85,181500.0,6.2494,6.2494,6.194,6.2098,181500.0
2010-09-14 13:00:00,7.86,7.89,7.84,7.88,113500.0,6.2177,6.2415,6.2019,6.2336,113500.0
2010-09-14 13:30:00,7.87,7.92,7.87,7.91,136000.0,6.2257,6.2652,6.2257,6.2573,136000.0
2010-09-14 14:00:00,7.92,7.94,7.91,7.94,168500.0,6.2652,6.281,6.2573,6.281,168500.0
2010-09-14 14:30:00,7.94,7.97,7.93,7.97,229500.0,6.281,6.3048,6.2731,6.3048,229500.0
2010-09-14 15:00:00,7.97,7.97,7.88,7.96,796500.0,6.3048,6.3048,6.2336,6.2969,796500.0
2010-09-14 15:30:00,7.96,7.99,7.96,7.98,855000.0,6.2969,6.3206,6.2969,6.3127,855000.0
2010-09-15 09:30:00,7.81,7.95,7.81,7.89,218000.0,6.1782,6.2889,6.1782,6.2415,218000.0
2010-09-15 10:00:00,7.9,7.91,7.85,7.89,127000.0,6.2494,6.2573,6.2098,6.2415,127000.0
2010-09-15 10:30:00,7.89,7.9,7.85,7.86,86500.0,6.2415,6.2494,6.2098,6.2177,86500.0
2010-09-15 11:00:00,7.86,7.87,7.85,7.85,165500.0,6.2177,6.2257,6.2098,6.2098,165500.0
2010-09-15 11:30:00,7.85,7.88,7.85,7.87,182500.0,6.2098,6.2336,6.2098,6.2257,182500.0
2010-09-15 12:00:00,7.87,7.89,7.87,7.88,151500.0,6.2257,6.2415,6.2257,6.2336,151500.0
2010-09-15 12:30:00,7.88,7.88,7.84,7.86,121000.0,6.2336,6.2336,6.2019,6.2177,121000.0
2010-09-15 13:00:00,7.86,7.87,7.84,7.85,168500.0,6.2177,6.2257,6.2019,6.2098,168500.0
2010-09-15 13:30:00,7.85,7.85,7.84,7.85,93500.0,6.2098,6.2098,6.2019,6.2098,93500.0
2010-09-15 14:00:00,7.85,7.85,7.84,7.84,71500.0,6.2098,6.2098,6.2019,6.2019,71500.0
2010-09-15 14:30:00,7.85,7.88,7.84,7.87,130500.0,6.2098,6.2336,6.2019,6.2257,130500.0
2010-09-15 15:00:00,7.87,7.9,7.87,7.88,120500.0,6.2257,6.2494,6.2257,6.2336,120500.0
2010-09-15 15:30:00,7.89,7.89,7.84,7.85,575500.0,6.2415,6.2415,6.2019,6.2098,575500.0
2010-09-16 09:30:00,7.86,7.89,7.8,7.84,75500.0,6.2177,6.2415,6.1703,6.2019,75500.0
2010-09-16 10:00:00,7.84,7.89,7.82,7.82,118500.0,6.2019,6.2415,6.1861,6.1861,118500.0
2010-09-16 10:30:00,7.82,7.83,7.82,7.82,94000.0,6.1861,6.194,6.1861,6.1861,94000.0
2010-09-16 11:00:00,7.82,7.85,7.82,7.82,57000.0,6.1861,6.2098,6.1861,6.1861,57000.0
2010-09-16 11:30:00,7.82,7.83,7.82,7.82,20000.0,6.1861,6.194,6.1861,6.1861,20000.0
2010-09-16 12:00:00,7.82,7.83,7.82,7.83,54500.0,6.1861,6.194,6.1861,6.194,54500.0
2010-09-16 12:30:00,7.83,7.83,7.82,7.83,35000.0,6.194,6.194,6.1861,6.194,35000.0
2010-09-16 13:00:00,7.82,7.83,7.82,7.82,91000.0,6.1861,6.194,6.1861,6.1861,91000.0
2010-09-16 13:30:00,7.82,7.83,7.82,7.82,68000.0,6.1861,6.194,6.1861,6.1861,68000.0
2010-09-16 14:00:00,7.82,7.83,7.81,7.81,141500.0,6.1861,6.194,6.1782,6.1782,141500.0
2010-09-16 14:30:00,7.82,7.84,7.81,7.82,276500.0,6.1861,6.2019,6.1782,6.1861,276500.0
2010-09-16 15:00:00,7.82,7.82,7.81,7.82,346000.0,6.1861,6.1861,6.1782,6.1861,346000.0
2010-09-16 15:30:00,7.82,7.82,7.81,7.82,727000.0,6.1861,6.1861,6.1782,6.1861,727000.0
2010-09-17 09:30:00,7.78,7.82,7.68,7.72,537000.0,6.1545,6.1861,6.0754,6.107,537000.0
2010-09-17 10:00:00,7.71,7.74,7.63,7.63,782500.0,6.0991,6.1228,6.0358,6.0358,782500.0
2010-09-17 10:30:00,7.63,7.64,7.61,7.63,506500.0,6.0358,6.0437,6.02,6.0358,506500.0
2010-09-17 11:00:00,7.63,7.65,7.63,7.65,244000.0,6.0358,6.0516,6.0358,6.0516,244000.0
2010-09-17 11:30:00,7.65,7.7,7.65,7.67,331500.0,6.0516,6.0912,6.0516,6.0674,331500.0
2010-09-17 12:00:00,7.68,7.69,7.66,7.68,308500.0,6.0754,6.0833,6.0595,6.0754,308500.0
2010-09-17 12:30:00,7.68,7.71,7.68,7.7,337000.0,6.0754,6.0991,6.0754,6.0912,337000.0
2010-09-17 13:00:00,7.69,7.71,7.69,7.71,369500.0,6.0833,6.0991,6.0833,6.0991,369500.0
2010-09-17 13:30:00,7.7,7.71,7.68,7.7,376000.0,6.0912,6.0991,6.0754,6.0912,376000.0
2010-09-17 14:00:00,7.69,7.69,7.64,7.65,285000.0,6.0833,6.0833,6.0437,6.0516,285000.0
2010-09-17 14:30:00,7.65,7.67,7.65,7.66,431500.0,6.0516,6.0674,6.0516,6.0595,431500.0
2010-09-17 15:00:00,7.66,7.67,7.64,7.64,739500.0,6.0595,6.0674,6.0437,6.0437,739500.0
2010-09-17 15:30:00,7.64,7.64,7.56,7.59,2211000.0,6.0437,6.0437,5.9804,6.0042,2211000.0
2010-09-20 09:30:00,7.56,7.68,7.51,7.61,492500.0,5.9804,6.0754,5.9409,6.02,492500.0
2010-09-20 10:00:00,7.62,7.67,7.6,7.61,345000.0,6.0279,6.0674,6.0121,6.02,345000.0
2010-09-20 10:30:00,7.61,7.65,7.61,7.65,221500.0,6.02,6.0516,6.02,6.0516,221500.0
2010-09-20 11:00:00,7.66,7.67,7.63,7.66,146500.0,6.0595,6.0674,6.0358,6.0595,146500.0
2010-09-20 11:30:00,7.67,7.68,7.65,7.68,143500.0,6.0674,6.0754,6.0516,6.0754,143500.0
2010-09-20 12:00:00,7.69,7.7,7.63,7.67,152000.0,6.0833,6.0912,6.0358,6.0674,152000.0
2010-09-20 12:30:00,7.67,7.69,7.65,7.66,297000.0,6.0674,6.0833,6.0516,6.0595,297000.0
2010-09-20 13:00:00,7.66,7.67,7.65,7.67,109500.0,6.0595,6.0674,6.0516,6.0674,109500.0
2010-09-20 13:30:00,7.66,7.68,7.65,7.68,156000.0,6.0595,6.0754,6.0516,6.0754,156000.0
2010-09-20 14:00:00,7.68,7.69,7.66,7.66,281500.0,6.0754,6.0833,6.0595,6.0595,281500.0
2010-09-20 14:30:00,7.66,7.67,7.62,7.62,309500.0,6.0595,6.0674,6.0279,6.0279,309500.0
2010-09-20 15:00:00,7.62,7.65,7.61,7.64,463000.0,6.0279,6.0516,6.02,6.0437,463000.0
2010-09-20 15:30:00,7.64,7.7,7.63,7.68,466000.0,6.0437,6.0912,6.0358,6.0754,466000.0
2010-09-21 09:30:00,7.67,7.67,7.63,7.64,96000.0,6.0674,6.0674,6.0358,6.0437,96000.0
2010-09-21 10:00:00,7.64,7.67,7.63,7.67,58500.0,6.0437,6.0674,6.0358,6.0674,58500.0
2010-09-21 10:30:00,7.67,7.73,7.62,7.63,174500.0,6.0674,6.1149,6.0279,6.0358,174500.0
2010-09-21 11:00:00,7.63,7.64,7.61,7.63,128000.0,6.0358,6.0437,6.02,6.0358,128000.0
2010-09-21 11:30:00,7.62,7.63,7.6,7.61,162000.0,6.0279,6.0358,6.0121,6.02,162000.0
2010-09-21 12:00:00,7.6,7.63,7.6,7.62,44000.0,6.0121,6.0358,6.0121,6.0279,44000.0
2010-09-21 12:30:00,7.61,7.63,7.61,7.61,57500.0,6.02,6.0358,6.02,6.02,57500.0
2010-09-21 13:00:00,7.61,7.61,7.6,7.61,115500.0,6.02,6.02,6.0121,6.02,115500.0
2010-09-21 13:30:00,7.61,7.61,7.6,7.61,143500.0,6.02,6.02,6.0121,6.02,143500.0
2010-09-21 14:00:00,7.6,7.64,7.6,7.63,564000.0,6.0121,6.0437,6.0121,6.0358,564000.0
2010-09-21 14:30:00,7.63,7.65,7.62,7.64,135000.0,6.0358,6.0516,6.0279,6.0437,135000.0
2010-09-21 15:00:00,7.64,7.64,7.6,7.61,96500.0,6.0437,6.0437,6.0121,6.02,96500.0
2010-09-21 15:30:00,7.61,7.66,7.6,7.65,754000.0,6.02,6.0595,6.0121,6.0516,754000.0
2010-09-22 09:30:00,7.6,7.7,7.59,7.67,130500.0,6.0121,6.0912,6.0042,6.0674,130500.0
2010-09-22 10:00:00,7.67,7.69,7.64,7.64,147000.0,6.0674,6.0833,6.0437,6.0437,147000.0
2010-09-22 10:30:00,7.64,7.69,7.64,7.68,97000.0,6.0437,6.0833,6.0437,6.0754,97000.0
2010-09-22 11:00:00,7.67,7.67,7.62,7.63,110000.0,6.0674,6.0674,6.0279,6.0358,110000.0
2010-09-22 11:30:00,7.62,7.63,7.6,7.61,124000.0,6.0279,6.0358,6.0121,6.02,124000.0
2010-09-22 12:00:00,7.61,7.62,7.6,7.61,103500.0,6.02,6.0279,6.0121,6.02,103500.0
2010-09-22 12:30:00,7.61,7.61,7.6,7.61,115500.0,6.02,6.02,6.0121,6.02,115500.0
2010-09-22 13:00:00,7.61,7.62,7.6,7.62,76000.0,6.02,6.0279,6.0121,6.0279,76000.0
2010-09-22 13:30:00,7.61,7.62,7.6,7.6,141000.0,6.02,6.0279,6.0121,6.0121,141000.0
2010-09-22 14:00:00,7.6,7.62,7.6,7.61,220000.0,6.0121,6.0279,6.0121,6.02,220000.0
2010-09-22 14:30:00,7.61,7.62,7.6,7.61,132000.0,6.02,6.0279,6.0121,6.02,132000.0
2010-09-22 15:00:00,7.61,7.63,7.6,7.61,167000.0,6.02,6.0358,6.0121,6.02,167000.0
2010-09-22 15:30:00,7.61,7.64,7.61,7.64,198000.0,6.02,6.0437,6.02,6.0437,198000.0
2010-09-23 09:30:00,7.64,7.78,7.6,7.68,897500.0,6.0437,6.1545,6.0121,6.0754,897500.0
2010-09-23 10:00:00,7.68,7.71,7.62,7.68,228500.0,6.0754,6.0991,6.0279,6.0754,228500.0
2010-09-23 10:30:00,7.68,7.71,7.67,7.68,197000.0,6.0754,6.0991,6.0674,6.0754,197000.0
2010-09-23 11:00:00,7.68,7.7,7.66,7.69,123500.0,6.0754,6.0912,6.0595,6.0833,123500.0
2010-09-23 11:30:00,7.7,7.72,7.68,7.7,381000.0,6.0912,6.107,6.0754,6.0912,381000.0
2010-09-23 12:00:00,7.7,7.75,7.7,7.75,227000.0,6.0912,6.1307,6.0912,6.1307,227000.0
2010-09-23 12:30:00,7.75,7.87,7.75,7.86,441500.0,6.1307,6.2257,6.1307,6.2177,441500.0
2010-09-23 13:00:00,7.86,7.87,7.82,7.86,154500.0,6.2177,6.2257,6.1861,6.2177,154500.0
2010-09-23 13:30:00,7.86,7.89,7.86,7.87,217000.0,6.2177,6.2415,6.2177,6.2257,217000.0
2010-09-23 14:00:00,7.87,7.88,7.82,7.83,299000.0,6.2257,6.2336,6.1861,6.194,299000.0
2010-09-23 14:30:00,7.83,7.85,7.79,7.79,216500.0,6.194,6.2098,6.1624,6.1624,216500.0
2010-09-23 15:00:00,7.8,7.8,7.78,7.79,441000.0,6.1703,6.1703,6.1545,6.1624,441000.0
2010-09-23 15:30:00,7.79,7.81,7.78,7.8,717500.0,6.1624,6.1782,6.1545,6.1703,717500.0
2010-09-24 09:30:00,7.91,7.93,7.7,7.77,350000.0,6.2573,6.2731,6.0912,6.1466,350000.0
2010-09-24 10:00:00,7.78,7.81,7.76,7.8,322000.0,6.1545,6.1782,6.1386,6.1703,322000.0
2010-09-24 10:30:00,7.8,7.81,7.71,7.72,234000.0,6.1703,6.1782,6.0991,6.107,234000.0
2010-09-24 11:00:00,7.72,7.74,7.71,7.74,138500.0,6.107,6.1228,6.0991,6.1228,138500.0
2010-09-24 11:30:00,7.73,7.77,7.73,7.74,148500.0,6.1149,6.1466,6.1149,6.1228,148500.0
2010-09-24 12:00:00,7.74,7.76,7.73,7.75,85000.0,6.1228,6.1386,6.1149,6.1307,85000.0
2010-09-24 12:30:00,7.75,7.75,7.66,7.66,303000.0,6.1307,6.1307,6.0595,6.0595,303000.0
2010-09-24 13:00:00,7.66,7.73,7.66,7.73,221000.0,6.0595,6.1149,6.0595,6.1149,221000.0
2010-09-24 13:30:00,7.73,7.73,7.69,7.72,301500.0,6.1149,6.1149,6.0833,6.107,301500.0
2010-09-24 14:00:00,7.72,7.74,7.72,7.74,128500.0,6.107,6.1228,6.107,6.1228,128500.0
2010-09-24 14:30:00,7.74,7.78,7.74,7.77,190000.0,6.1228,6.1545,6.1228,6.1466,190000.0
2010-09-24 15:00:00,7.77,7.79,7.75,7.76,212500.0,6.1466,6.1624,6.1307,6.1386,212500.0
2010-09-24 15:30:00,7.76,7.76,7.72,7.73,442500.0,6.1386,6.1386,6.107,6.1149,442500.0
2010-09-27 09:30:00,7.76,8.03,7.76,8.03,722000.0,6.1386,6.3522,6.1386,6.3522,722000.0
2010-09-27 10:00:00,8.03,8.03,7.99,8.0,539500.0,6.3522,6.3522,6.3206,6.3285,539500.0
2010-09-27 10:30:00,8.0,8.02,7.96,8.01,570500.0,6.3285,6.3443,6.2969,6.3364,570500.0
2010-09-27 11:00:00,8.02,8.03,8.0,8.01,412000.0,6.3443,6.3522,6.3285,6.3364,412000.0
2010-09-27 11:30:00,8.01,8.01,7.98,8.0,547500.0,6.3364,6.3364,6.3127,6.3285,547500.0
2010-09-27 12:00:00,7.99,8.02,7.99,8.02,309500.0,6.3206,6.3443,6.3206,6.3443,309500.0
2010-09-27 12:30:00,8.02,8.02,7.99,8.0,201000.0,6.3443,6.3443,6.3206,6.3285,201000.0
2010-09-27 13:00:00,8.01,8.03,8.0,8.03,312500.0,6.3364,6.3522,6.3285,6.3522,312500.0
2010-09-27 13:30:00,8.03,8.07,8.01,8.03,632000.0,6.3522,6.3839,6.3364,6.3522,632000.0
2010-09-27 14:00:00,8.03,8.04,7.97,8.01,354500.0,6.3522,6.3601,6.3048,6.3364,354500.0
2010-09-27 14:30:00,8.01,8.05,8.01,8.02,244000.0,6.3364,6.3681,6.3364,6.3443,244000.0
2010-09-27 15:00:00,8.02,8.02,8.0,8.02,209500.0,6.3443,6.3443,6.3285,6.3443,209500.0
2010-09-27 15:30:00,8.02,8.02,7.98,7.99,840500.0,6.3443,6.3443,6.3127,6.3206,840500.0
2010-09-28 09:30:00,8.0,8.06,7.83,7.91,306500.0,6.3285,6.376,6.194,6.2573,306500.0
2010-09-28 10:00:00,7.9,8.0,7.85,8.0,298500.0,6.2494,6.3285,6.2098,6.3285,298500.0
2010-09-28 10:30:00,8.0,8.07,7.99,8.0,321500.0,6.3285,6.3839,6.3206,6.3285,321500.0
2010-09-28 11:00:00,8.0,8.0,7.96,7.99,168500.0,6.3285,6.3285,6.2969,6.3206,168500.0
2010-09-28 11:30:00,7.99,7.99,7.91,7.92,68000.0,6.3206,6.3206,6.2573,6.2652,68000.0
2010-09-28 12:00:00,7.92,7.95,7.9,7.92,75500.0,6.2652,6.2889,6.2494,6.2652,75500.0
2010-09-28 12:30:00,7.93,7.95,7.91,7.95,81000.0,6.2731,6.2889,6.2573,6.2889,81000.0
2010-09-28 13:00:00,7.95,7.95,7.91,7.95,79000.0,6.2889,6.2889,6.2573,6.2889,79000.0
2010-09-28 13:30:00,7.96,7.99,7.95,7.99,54000.0,6.2969,6.3206,6.2889,6.3206,54000.0
2010-09-28 14:00:00,7.98,7.98,7.95,7.95,123500.0,6.3127,6.3127,6.2889,6.2889,123500.0
2010-09-28 14:30:00,7.94,7.95,7.9,7.91,151000.0,6.281,6.2889,6.2494,6.2573,151000.0
2010-09-28 15:00:00,7.92,7.95,7.91,7.95,170500.0,6.2652,6.2889,6.2573,6.2889,170500.0
2010-09-28 15:30:00,7.94,7.97,7.94,7.95,242500.0,6.281,6.3048,6.281,6.2889,242500.0
2010-09-29 09:30:00,7.92,7.98,7.92,7.94,86500.0,6.2652,6.3127,6.2652,6.281,86500.0
2010-09-29 10:00:00,7.93,7.97,7.92,7.96,141500.0,6.2731,6.3048,6.2652,6.2969,141500.0
2010-09-29 10:30:00,7.97,7.99,7.95,7.96,104500.0,6.3048,6.3206,6.2889,6.2969,104500.0
2010-09-29 11:00:00,7.97,7.97,7.93,7.94,103500.0,6.3048,6.3048,6.2731,6.281,103500.0
2010-09-29 11:30:00,7.95,7.99,7.94,7.98,72000.0,6.2889,6.3206,6.281,6.3127,72000.0
2010-09-29 12:00:00,7.98,8.0,7.96,7.97,185500.0,6.3127,6.3285,6.2969,6.3048,185500.0
2010-09-29 12:30:00,7.98,7.98,7.94,7.96,69500.0,6.3127,6.3127,6.281,6.2969,69500.0
2010-09-29 13:00:00,7.96,7.96,7.94,7.96,47000.0,6.2969,6.2969,6.281,6.2969,47000.0
2010-09-29 13:30:00,7.96,7.97,7.94,7.96,93500.0,6.2969,6.3048,6.281,6.2969,93500.0
2010-09-29 14:00:00,7.96,7.97,7.95,7.95,59500.0,6.2969,6.3048,6.2889,6.2889,59500.0
2010-09-29 14:30:00,7.95,7.96,7.95,7.95,85000.0,6.2889,6.2969,6.2889,6.2889,85000.0
2010-09-29 15:00:00,7.95,7.95,7.89,7.91,218000.0,6.2889,6.2889,6.2415,6.2573,218000.0
2010-09-29 15:30:00,7.91,7.95,7.9,7.95,334500.0,6.2573,6.2889,6.2494,6.2889,334500.0
2010-09-30 09:30:00,8.02,8.02,7.81,7.82,275500.0,6.3443,6.3443,6.1782,6.1861,275500.0
2010-09-30 10:00:00,7.82,7.87,7.79,7.82,252500.0,6.1861,6.2257,6.1624,6.1861,252500.0
2010-09-30 10:30:00,7.82,7.86,7.81,7.82,166500.0,6.1861,6.2177,6.1782,6.1861,166500.0
2010-09-30 11:00:00,7.82,8.17,7.75,7.84,930500.0,6.1861,6.463,6.1307,6.2019,930500.0
2010-09-30 11:30:00,7.83,7.85,7.8,7.82,339000.0,6.194,6.2098,6.1703,6.1861,339000.0
2010-09-30 12:00:00,7.82,7.82,7.75,7.78,356000.0,6.1861,6.1861,6.1307,6.1545,356000.0
2010-09-30 12:30:00,7.79,7.87,7.78,7.85,170000.0,6.1624,6.2257,6.1545,6.2098,170000.0
2010-09-30 13:00:00,7.85,7.86,7.84,7.85,116500.0,6.2098,6.2177,6.2019,6.2098,116500.0
2010-09-30 13:30:00,7.85,7.87,7.82,7.84,281000.0,6.2098,6.2257,6.1861,6.2019,281000.0
2010-09-30 14:00:00,7.84,7.85,7.81,7.85,119500.0,6.2019,6.2098,6.1782,6.2098,119500.0
2010-09-30 14:30:00,7.85,7.93,7.85,7.89,352500.0,6.2098,6.2731,6.2098,6.2415,352500.0
2010-09-30 15:00:00,7.89,7.91,7.85,7.9,348500.0,6.2415,6.2573,6.2098,6.2494,348500.0
2010-09-30 15:30:00,7.9,7.92,7.86,7.88,1280000.0,6.2494,6.2652,6.2177,6.2336,1280000.0
2010-10-01 09:30:00,7.96,8.04,7.9,8.02,544000.0,6.2969,6.3601,6.2494,6.3443,544000.0
2010-10-01 10:00:00,8.01,8.04,7.98,7.99,323000.0,6.3364,6.3601,6.3127,6.3206,323000.0
2010-10-01 10:30:00,7.99,8.03,7.99,8.02,217500.0,6.3206,6.3522,6.3206,6.3443,217500.0
2010-10-01 11:00:00,8.02,8.04,8.01,8.04,239500.0,6.3443,6.3601,6.3364,6.3601,239500.0
2010-10-01 11:30:00,8.03,8.04,8.02,8.03,168500.0,6.3522,6.3601,6.3443,6.3522,168500.0
2010-10-01 12:00:00,8.03,8.04,8.01,8.04,219500.0,6.3522,6.3601,6.3364,6.3601,219500.0
2010-10-01 12:30:00,8.04,8.07,8.03,8.05,279500.0,6.3601,6.3839,6.3522,6.3681,279500.0
2010-10-01 13:00:00,8.05,8.06,8.02,8.04,117500.0,6.3681,6.376,6.3443,6.3601,117500.0
2010-10-01 13:30:00,8.04,8.04,8.02,8.04,62500.0,6.3601,6.3601,6.3443,6.3601,62500.0
2010-10-01 14:00:00,8.03,8.05,8.02,8.03,189500.0,6.3522,6.3681,6.3443,6.3522,189500.0
2010-10-01 14:30:00,8.03,8.03,8.01,8.03,164500.0,6.3522,6.3522,6.3364,6.3522,164500.0
2010-10-01 15:00:00,8.03,8.04,8.02,8.03,240000.0,6.3522,6.3601,6.3443,6.3522,240000.0
2010-10-01 15:30:00,8.02,8.04,8.02,8.03,467000.0,6.3443,6.3601,6.3443,6.3522,467000.0
2010-10-04 09:30:00,8.08,8.15,7.92,8.06,433500.0,6.3918,6.4472,6.2652,6.376,433500.0
2010-10-04 10:00:00,8.05,8.13,8.04,8.13,332000.0,6.3681,6.4313,6.3601,6.4313,332000.0
2010-10-04 10:30:00,8.13,8.13,8.08,8.1,191000.0,6.4313,6.4313,6.3918,6.4076,191000.0
2010-10-04 11:00:00,8.09,8.1,8.01,8.06,309000.0,6.3997,6.4076,6.3364,6.376,309000.0
2010-10-04 11:30:00,8.06,8.08,8.03,8.03,203500.0,6.376,6.3918,6.3522,6.3522,203500.0
2010-10-04 12:00:00,8.04,8.04,8.0,8.0,177000.0,6.3601,6.3601,6.3285,6.3285,177000.0
2010-10-04 12:30:00,8.0,8.01,7.97,7.98,200000.0,6.3285,6.3364,6.3048,6.3127,200000.0
2010-10-04 13:00:00,7.98,8.0,7.98,7.99,139500.0,6.3127,6.3285,6.3127,6.3206,139500.0
2010-10-04 13:30:00,7.99,7.99,7.95,7.95,183500.0,6.3206,6.3206,6.2889,6.2889,183500.0
2010-10-04 14:00:00,7.96,7.99,7.96,7.99,169000.0,6.2969,6.3206,6.2969,6.3206,169000.0
2010-10-04 14:30:00,7.99,8.01,7.97,8.01,178000.0,6.3206,6.3364,6.3048,6.3364,178000.0
2010-10-04 15:00:00,8.02,8.05,8.01,8.03,292000.0,6.3443,6.3681,6.3364,6.3522,292000.0
2010-10-04 15:30:00,8.03,8.07,8.03,8.05,533000.0,6.3522,6.3839,6.3522,6.3681,533000.0
2010-10-05 09:30:00,8.11,8.11,7.84,7.87,823000.0,6.4155,6.4155,6.2019,6.2257,823000.0
2010-10-05 10:00:00,7.87,7.91,7.72,7.77,911500.0,6.2257,6.2573,6.107,6.1466,911500.0
2010-10-05 10:30:00,7.77,7.86,7.77,7.85,382500.0,6.1466,6.2177,6.1466,6.2098,382500.0
2010-10-05 11:00:00,7.85,7.95,7.85,7.92,769000.0,6.2098,6.2889,6.2098,6.2652,769000.0
2010-10-05 11:30:00,7.92,7.94,7.89,7.92,272000.0,6.2652,6.281,6.2415,6.2652,272000.0
2010-10-05 12:00:00,7.92,7.93,7.86,7.86,243500.0,6.2652,6.2731,6.2177,6.2177,243500.0
2010-10-05 12:30:00,7.86,7.9,7.84,7.86,209500.0,6.2177,6.2494,6.2019,6.2177,209500.0
2010-10-05 13:00:00,7.86,7.89,7.82,7.83,228500.0,6.2177,6.2415,6.1861,6.194,228500.0
2010-10-05 13:30:00,7.84,7.85,7.8,7.81,175000.0,6.2019,6.2098,6.1703,6.1782,175000.0
2010-10-05 14:00:00,7.81,7.84,7.8,7.84,369500.0,6.1782,6.2019,6.1703,6.2019,369500.0
2010-10-05 14:30:00,7.84,7.84,7.81,7.82,217500.0,6.2019,6.2019,6.1782,6.1861,217500.0
2010-10-05 15:00:00,7.83,7.87,7.82,7.84,436000.0,6.194,6.2257,6.1861,6.2019,436000.0
2010-10-05 15:30:00,7.84,7.84,7.8,7.81,832500.0,6.2019,6.2019,6.1703,6.1782,832500.0
2010-10-06 09:30:00,7.67,7.77,7.6,7.63,554500.0,6.0674,6.1466,6.0121,6.0358,554500.0
2010-10-06 10:00:00,7.63,7.68,7.6,7.62,550500.0,6.0358,6.0754,6.0121,6.0279,550500.0
2010-10-06 10:30:00,7.62,7.68,7.62,7.66,322500.0,6.0279,6.0754,6.0279,6.0595,322500.0
2010-10-06 11:00:00,7.67,7.68,7.62,7.64,196500.0,6.0674,6.0754,6.0279,6.0437,196500.0
2010-10-06 11:30:00,7.64,7.65,7.62,7.64,240000.0,6.0437,6.0516,6.0279,6.0437,240000.0
2010-10-06 12:00:00,7.64,7.66,7.63,7.63,219000.0,6.0437,6.0595,6.0358,6.0358,219000.0
2010-10-06 12:30:00,7.63,7.63,7.6,7.6,310500.0,6.0358,6.0358,6.0121,6.0121,310500.0
2010-10-06 13:00:00,7.6,7.61,7.5,7.55,420500.0,6.0121,6.02,5.933,5.9725,420500.0
2010-10-06 13:30:00,7.55,7.57,7.54,7.56,333000.0,5.9725,5.9883,5.9646,5.9804,333000.0
2010-10-06 14:00:00,7.56,7.58,7.53,7.58,393000.0,5.9804,5.9963,5.9567,5.9963,393000.0
2010-10-06 14:30:00,7.58,7.58,7.56,7.57,260500.0,5.9963,5.9963,5.9804,5.9883,260500.0
2010-10-06 15:00:00,7.57,7.57,7.53,7.56,450500.0,5.9883,5.9883,5.9567,5.9804,450500.0
2010-10-06 15:30:00,7.56,7.6,7.52,7.59,1032000.0,5.9804,6.0121,5.9488,6.0042,1032000.0
2010-10-07 09:30:00,7.6,7.66,7.59,7.63,449500.0,6.0121,6.0595,6.0042,6.0358,449500.0
2010-10-07 10:00:00,7.63,7.68,7.58,7.68,316000.0,6.0358,6.0754,5.9963,6.0754,316000.0
2010-10-07 10:30:00,7.68,7.72,7.67,7.68,242500.0,6.0754,6.107,6.0674,6.0754,242500.0
2010-10-07 11:00:00,7.68,7.7,7.65,7.67,107000.0,6.0754,6.0912,6.0516,6.0674,107000.0
2010-10-07 11:30:00,7.66,7.69,7.66,7.67,106500.0,6.0595,6.0833,6.0595,6.0674,106500.0
2010-10-07 12:00:00,7.67,7.67,7.62,7.62,236500.0,6.0674,6.0674,6.0279,6.0279,236500.0
2010-10-07 12:30:00,7.62,7.63,7.59,7.62,231000.0,6.0279,6.0358,6.0042,6.0279,231000.0
2010-10-07 13:00:00,7.62,7.66,7.61,7.62,219000.0,6.0279,6.0595,6.02,6.0279,219000.0
2010-10-07 13:30:00,7.62,7.64,7.61,7.64,146500.0,6.0279,6.0437,6.02,6.0437,146500.0
2010-10-07 14:00:00,7.64,7.65,7.6,7.6,127500.0,6.0437,6.0516,6.0121,6.0121,127500.0
2010-10-07 14:30:00,7.6,7.61,7.6,7.61,150000.0,6.0121,6.02,6.0121,6.02,150000.0
2010-10-07 15:00:00,7.61,7.62,7.59,7.59,198500.0,6.02,6.0279,6.0042,6.0042,198500.0
2010-10-07 15:30:00,7.6,7.63,7.6,7.62,380500.0,6.0121,6.0358,6.0121,6.0279,380500.0
2010-10-08 09:30:00,7.69,7.69,7.6,7.66,243500.0,6.0833,6.0833,6.0121,6.0595,243500.0
2010-10-08 10:00:00,7.66,7.74,7.64,7.71,365000.0,6.0595,6.1228,6.0437,6.0991,365000.0
2010-10-08 10:30:00,7.71,7.72,7.69,7.71,134500.0,6.0991,6.107,6.0833,6.0991,134500.0
2010-10-08 11:00:00,7.71,7.74,7.69,7.74,158000.0,6.0991,6.1228,6.0833,6.1228,158000.0
2010-10-08 11:30:00,7.74,7.75,7.67,7.69,409500.0,6.1228,6.1307,6.0674,6.0833,409500.0
2010-10-08 12:00:00,7.69,7.69,7.67,7.69,130000.0,6.0833,6.0833,6.0674,6.0833,130000.0
2010-10-08 12:30:00,7.69,7.73,7.68,7.68,200000.0,6.0833,6.1149,6.0754,6.0754,200000.0
2010-10-08 13:00:00,7.68,7.69,7.68,7.68,85000.0,6.0754,6.0833,6.0754,6.0754,85000.0
2010-10-08 13:30:00,7.68,7.68,7.66,7.67,153500.0,6.0754,6.0754,6.0595,6.0674,153500.0
2010-10-08 14:00:00,7.67,7.7,7.66,7.7,162000.0,6.0674,6.0912,6.0595,6.0912,162000.0
2010-10-08 14:30:00,7.7,7.71,7.69,7.7,474500.0,6.0912,6.0991,6.0833,6.0912,474500.0
2010-10-08 15:00:00,7.7,7.71,7.69,7.7,720000.0,6.0912,6.0991,6.0833,6.0912,720000.0
2010-10-08 15:30:00,7.7,7.76,7.7,7.74,1335000.0,6.0912,6.1386,6.0912,6.1228,1335000.0
2010-10-11 09:30:00,7.75,7.81,7.5,7.52,1687500.0,6.1307,6.1782,5.933,5.9488,1687500.0
2010-10-11 10:00:00,7.52,7.65,7.5,7.58,864500.0,5.9488,6.0516,5.933,5.9963,864500.0
2010-10-11 10:30:00,7.59,7.63,7.59,7.6,575500.0,6.0042,6.0358,6.0042,6.0121,575500.0
2010-10-11 11:00:00,7.6,7.71,7.6,7.61,578500.0,6.0121,6.0991,6.0121,6.02,578500.0
2010-10-11 11:30:00,7.61,7.69,7.61,7.61,394500.0,6.02,6.0833,6.02,6.02,394500.0
2010-10-11 12:00:00,7.61,7.62,7.59,7.6,282500.0,6.02,6.0279,6.0042,6.0121,282500.0
2010-10-11 12:30:00,7.6,7.62,7.6,7.61,502500.0,6.0121,6.0279,6.0121,6.02,502500.0
2010-10-11 13:00:00,7.61,7.68,7.61,7.68,309000.0,6.02,6.0754,6.02,6.0754,309000.0
2010-10-11 13:30:00,7.67,7.69,7.64,7.65,272500.0,6.0674,6.0833,6.0437,6.0516,272500.0
2010-10-11 14:00:00,7.65,7.66,7.64,7.64,287000.0,6.0516,6.0595,6.0437,6.0437,287000.0
2010-10-11 14:30:00,7.64,7.65,7.64,7.64,287000.0,6.0437,6.0516,6.0437,6.0437,287000.0
2010-10-11 15:00:00,7.64,7.65,7.64,7.64,574000.0,6.0437,6.0516,6.0437,6.0437,574000.0
2010-10-11 15:30:00,7.64,7.65,7.57,7.58,1282500.0,6.0437,6.0516,5.9883,5.9963,1282500.0
2010-10-12 09:30:00,7.53,7.54,7.46,7.49,750000.0,5.9567,5.9646,5.9013,5.9251,750000.0
2010-10-12 10:00:00,7.49,7.51,7.48,7.5,425500.0,5.9251,5.9409,5.9171,5.933,425500.0
2010-10-12 10:30:00,7.49,7.53,7.49,7.52,438000.0,5.9251,5.9567,5.9251,5.9488,438000.0
2010-10-12 11:00:00,7.52,7.57,7.51,7.55,625500.0,5.9488,5.9883,5.9409,5.9725,625500.0
2010-10-12 11:30:00,7.55,7.58,7.52,7.53,268000.0,5.9725,5.9963,5.9488,5.9567,268000.0
2010-10-12 12:00:00,7.52,7.54,7.51,7.51,268000.0,5.9488,5.9646,5.9409,5.9409,268000.0
2010-10-12 12:30:00,7.51,7.54,7.5,7.52,175000.0,5.9409,5.9646,5.933,5.9488,175000.0
2010-10-12 13:00:00,7.51,7.52,7.5,7.51,159000.0,5.9409,5.9488,5.933,5.9409,159000.0
2010-10-12 13:30:00,7.51,7.52,7.49,7.5,238000.0,5.9409,5.9488,5.9251,5.933,238000.0
2010-10-12 14:00:00,7.5,7.52,7.48,7.49,313000.0,5.933,5.9488,5.9171,5.9251,313000.0
2010-10-12 14:30:00,7.49,7.52,7.47,7.5,276000.0,5.9251,5.9488,5.9092,5.933,276000.0
2010-10-12 15:00:00,7.5,7.53,7.48,7.51,424500.0,5.933,5.9567,5.9171,5.9409,424500.0
2010-10-12 15:30:00,7.52,7.58,7.51,7.57,1210000.0,5.9488,5.9963,5.9409,5.9883,1210000.0
2010-10-13 09:30:00,7.65,7.86,7.63,7.75,771500.0,6.0516,6.2177,6.0358,6.1307,771500.0
2010-10-13 10:00:00,7.75,7.76,7.67,7.71,200500.0,6.1307,6.1386,6.0674,6.0991,200500.0
2010-10-13 10:30:00,7.7,7.71,7.63,7.66,429000.0,6.0912,6.0991,6.0358,6.0595,429000.0
2010-10-13 11:00:00,7.66,7.66,7.6,7.62,173000.0,6.0595,6.0595,6.0121,6.0279,173000.0
2010-10-13 11:30:00,7.62,7.65,7.61,7.63,101000.0,6.0279,6.0516,6.02,6.0358,101000.0
2010-10-13 12:00:00,7.64,7.67,7.63,7.66,96500.0,6.0437,6.0674,6.0358,6.0595,96500.0
2010-10-13 12:30:00,7.66,7.66,7.63,7.64,121500.0,6.0595,6.0595,6.0358,6.0437,121500.0
2010-10-13 13:00:00,7.64,7.66,7.64,7.64,74500.0,6.0437,6.0595,6.0437,6.0437,74500.0
2010-10-13 13:30:00,7.64,7.65,7.63,7.65,179500.0,6.0437,6.0516,6.0358,6.0516,179500.0
2010-10-13 14:00:00,7.65,7.65,7.61,7.63,234000.0,6.0516,6.0516,6.02,6.0358,234000.0
2010-10-13 14:30:00,7.63,7.65,7.63,7.64,294500.0,6.0358,6.0516,6.0358,6.0437,294500.0
2010-10-13 15:00:00,7.65,7.65,7.6,7.6,563000.0,6.0516,6.0516,6.0121,6.0121,563000.0
2010-10-13 15:30:00,7.61,7.63,7.6,7.62,1085500.0,6.02,6.0358,6.0121,6.0279,1085500.0
2010-10-14 09:30:00,7.68,7.68,7.5,7.62,265000.0,6.0754,6.0754,5.933,6.0279,265000.0
2010-10-14 10:00:00,7.61,7.63,7.61,7.62,362000.0,6.02,6.0358,6.02,6.0279,362000.0
2010-10-14 10:30:00,7.62,7.64,7.6,7.63,296500.0,6.0279,6.0437,6.0121,6.0358,296500.0
2010-10-14 11:00:00,7.63,7.64,7.63,7.64,449500.0,6.0358,6.0437,6.0358,6.0437,449500.0
2010-10-14 11:30:00,7.64,7.65,7.63,7.63,239000.0,6.0437,6.0516,6.0358,6.0358,239000.0
2010-10-14 12:00:00,7.63,7.64,7.61,7.64,319500.0,6.0358,6.0437,6.02,6.0437,319500.0
2010-10-14 12:30:00,7.64,7.65,7.6,7.6,217500.0,6.0437,6.0516,6.0121,6.0121,217500.0
2010-10-14 13:00:00,7.6,7.62,7.59,7.62,305000.0,6.0121,6.0279,6.0042,6.0279,305000.0
2010-10-14 13:30:00,7.62,7.62,7.59,7.61,170000.0,6.0279,6.0279,6.0042,6.02,170000.0
2010-10-14 14:00:00,7.61,7.61,7.59,7.6,204000.0,6.02,6.02,6.0042,6.0121,204000.0
2010-10-14 14:30:00,7.6,7.61,7.57,7.57,278500.0,6.0121,6.02,5.9883,5.9883,278500.0
2010-10-14 15:00:00,7.57,7.59,7.56,7.58,331500.0,5.9883,6.0042,5.9804,5.9963,331500.0
2010-10-14 15:30:00,7.58,7.61,7.58,7.59,999000.0,5.9963,6.02,5.9963,6.0042,999000.0
2010-10-15 09:30:00,7.65,7.69,7.6,7.66,769000.0,6.0516,6.0833,6.0121,6.0595,769000.0
2010-10-15 10:00:00,7.66,7.69,7.64,7.66,288000.0,6.0595,6.0833,6.0437,6.0595,288000.0
2010-10-15 10:30:00,7.66,7.75,7.65,7.72,420000.0,6.0595,6.1307,6.0516,6.107,420000.0
2010-10-15 11:00:00,7.72,7.79,7.69,7.72,377000.0,6.107,6.1624,6.0833,6.107,377000.0
2010-10-15 11:30:00,7.72,7.76,7.72,7.74,303500.0,6.107,6.1386,6.107,6.1228,303500.0
2010-10-15 12:00:00,7.74,7.78,7.74,7.78,342500.0,6.1228,6.1545,6.1228,6.1545,342500.0
2010-10-15 12:30:00,7.77,7.78,7.76,7.77,145000.0,6.1466,6.1545,6.1386,6.1466,145000.0
2010-10-15 13:00:00,7.78,7.78,7.75,7.76,182000.0,6.1545,6.1545,6.1307,6.1386,182000.0
2010-10-15 13:30:00,7.75,7.76,7.74,7.75,310000.0,6.1307,6.1386,6.1228,6.1307,310000.0
2010-10-15 14:00:00,7.75,7.82,7.75,7.81,290000.0,6.1307,6.1861,6.1307,6.1782,290000.0
2010-10-15 14:30:00,7.81,7.81,7.73,7.78,569000.0,6.1782,6.1782,6.1149,6.1545,569000.0
2010-10-15 15:00:00,7.78,7.8,7.77,7.79,294000.0,6.1545,6.1703,6.1466,6.1624,294000.0
2010-10-15 15:30:00,7.78,7.8,7.78,7.79,921000.0,6.1545,6.1703,6.1545,6.1624,921000.0
2010-10-18 09:30:00,7.75,7.83,7.7,7.79,252000.0,6.1307,6.194,6.0912,6.1624,252000.0
2010-10-18 10:00:00,7.79,7.9,7.79,7.8,389500.0,6.1624,6.2494,6.1624,6.1703,389500.0
2010-10-18 10:30:00,7.8,7.86,7.8,7.81,120000.0,6.1703,6.2177,6.1703,6.1782,120000.0
2010-10-18 11:00:00,7.81,7.81,7.79,7.81,151500.0,6.1782,6.1782,6.1624,6.1782,151500.0
2010-10-18 11:30:00,7.8,7.82,7.8,7.8,107500.0,6.1703,6.1861,6.1703,6.1703,107500.0
2010-10-18 12:00:00,7.8,7.81,7.79,7.81,136000.0,6.1703,6.1782,6.1624,6.1782,136000.0
2010-10-18 12:30:00,7.8,7.81,7.8,7.81,147500.0,6.1703,6.1782,6.1703,6.1782,147500.0
2010-10-18 13:00:00,7.8,7.82,7.8,7.8,98000.0,6.1703,6.1861,6.1703,6.1703,98000.0
2010-10-18 13:30:00,7.8,7.82,7.8,7.82,126000.0,6.1703,6.1861,6.1703,6.1861,126000.0
2010-10-18 14:00:00,7.82,7.83,7.81,7.82,133000.0,6.1861,6.194,6.1782,6.1861,133000.0
2010-10-18 14:30:00,7.82,7.83,7.81,7.82,98500.0,6.1861,6.194,6.1782,6.1861,98500.0
2010-10-18 15:00:00,7.82,7.82,7.8,7.8,249500.0,6.1861,6.1861,6.1703,6.1703,249500.0
2010-10-18 15:30:00,7.8,7.81,7.8,7.8,1014500.0,6.1703,6.1782,6.1703,6.1703,1014500.0
2010-10-19 09:30:00,7.74,7.8,7.74,7.8,376500.0,6.1228,6.1703,6.1228,6.1703,376500.0
2010-10-19 10:00:00,7.79,7.82,7.75,7.79,302500.0,6.1624,6.1861,6.1307,6.1624,302500.0
2010-10-19 10:30:00,7.79,7.86,7.79,7.81,229500.0,6.1624,6.2177,6.1624,6.1782,229500.0
2010-10-19 11:00:00,7.81,7.81,7.79,7.8,211000.0,6.1782,6.1782,6.1624,6.1703,211000.0
2010-10-19 11:30:00,7.8,7.82,7.79,7.8,340000.0,6.1703,6.1861,6.1624,6.1703,340000.0
2010-10-19 12:00:00,7.8,7.81,7.79,7.8,94500.0,6.1703,6.1782,6.1624,6.1703,94500.0
2010-10-19 12:30:00,7.8,7.81,7.79,7.8,130000.0,6.1703,6.1782,6.1624,6.1703,130000.0
2010-10-19 13:00:00,7.8,7.8,7.78,7.79,203000.0,6.1703,6.1703,6.1545,6.1624,203000.0
2010-10-19 13:30:00,7.79,7.8,7.78,7.78,383500.0,6.1624,6.1703,6.1545,6.1545,383500.0
2010-10-19 14:00:00,7.78,7.78,7.72,7.73,1533000.0,6.1545,6.1545,6.107,6.1149,1533000.0
2010-10-19 14:30:00,7.73,7.74,7.72,7.74,161500.0,6.1149,6.1228,6.107,6.1228,161500.0
2010-10-19 15:00:00,7.74,7.75,7.73,7.74,351500.0,6.1228,6.1307,6.1149,6.1228,351500.0
2010-10-19 15:30:00,7.74,7.76,7.73,7.75,493500.0,6.1228,6.1386,6.1149,6.1307,493500.0
2010-10-20 09:30:00,7.8,7.81,7.76,7.8,143000.0,6.1703,6.1782,6.1386,6.1703,143000.0
2010-10-20 10:00:00,7.79,7.82,7.79,7.82,188500.0,6.1624,6.1861,6.1624,6.1861,188500.0
2010-10-20 10:30:00,7.82,7.86,7.81,7.86,122000.0,6.1861,6.2177,6.1782,6.2177,122000.0
2010-10-20 11:00:00,7.86,7.87,7.83,7.85,50500.0,6.2177,6.2257,6.194,6.2098,50500.0
2010-10-20 11:30:00,7.84,7.85,7.81,7.81,72000.0,6.2019,6.2098,6.1782,6.1782,72000.0
2010-10-20 12:00:00,7.8,7.84,7.8,7.83,69500.0,6.1703,6.2019,6.1703,6.194,69500.0
2010-10-20 12:30:00,7.83,7.85,7.83,7.85,101500.0,6.194,6.2098,6.194,6.2098,101500.0
2010-10-20 13:00:00,7.85,7.86,7.84,7.85,35000.0,6.2098,6.2177,6.2019,6.2098,35000.0
2010-10-20 13:30:00,7.85,7.88,7.84,7.87,102500.0,6.2098,6.2336,6.2019,6.2257,102500.0
2010-10-20 14:00:00,7.88,7.92,7.87,7.9,287500.0,6.2336,6.2652,6.2257,6.2494,287500.0
2010-10-20 14:30:00,7.9,7.93,7.89,7.92,135500.0,6.2494,6.2731,6.2415,6.2652,135500.0
2010-10-20 15:00:00,7.92,7.92,7.89,7.9,175000.0,6.2652,6.2652,6.2415,6.2494,175000.0
2010-10-20 15:30:00,7.9,7.91,7.87,7.9,786000.0,6.2494,6.2573,6.2257,6.2494,786000.0
2010-10-21 09:30:00,7.95,8.1,7.92,8.02,423000.0,6.2889,6.4076,6.2652,6.3443,423000.0
2010-10-21 10:00:00,8.02,8.09,7.99,8.06,220000.0,6.3443,6.3997,6.3206,6.376,220000.0
2010-10-21 10:30:00,8.06,8.09,8.05,8.06,119500.0,6.376,6.3997,6.3681,6.376,119500.0
2010-10-21 11:00:00,8.06,8.07,7.98,8.0,168500.0,6.376,6.3839,6.3127,6.3285,168500.0
2010-10-21 11:30:00,8.0,8.0,7.95,7.98,256000.0,6.3285,6.3285,6.2889,6.3127,256000.0
2010-10-21 12:00:00,7.98,7.99,7.97,7.98,225500.0,6.3127,6.3206,6.3048,6.3127,225500.0
2010-10-21 12:30:00,7.98,8.0,7.97,7.99,141000.0,6.3127,6.3285,6.3048,6.3206,141000.0
2010-10-21 13:00:00,7.99,8.0,7.97,7.99,74000.0,6.3206,6.3285,6.3048,6.3206,74000.0
2010-10-21 13:30:00,7.98,7.98,7.86,7.88,187000.0,6.3127,6.3127,6.2177,6.2336,187000.0
2010-10-21 14:00:00,7.88,7.92,7.87,7.91,300500.0,6.2336,6.2652,6.2257,6.2573,300500.0
2010-10-21 14:30:00,7.91,7.92,7.9,7.91,189000.0,6.2573,6.2652,6.2494,6.2573,189000.0
2010-10-21 15:00:00,7.91,7.91,7.88,7.9,326500.0,6.2573,6.2573,6.2336,6.2494,326500.0
2010-10-21 15:30:00,7.89,7.92,7.89,7.92,388000.0,6.2415,6.2652,6.2415,6.2652,388000.0
2010-10-22 09:30:00,7.99,8.01,7.94,7.99,135000.0,6.3206,6.3364,6.281,6.3206,135000.0
2010-10-22 10:00:00,7.98,7.99,7.95,7.96,104000.0,6.3127,6.3206,6.2889,6.2969,104000.0
2010-10-22 10:30:00,7.97,7.97,7.93,7.94,161000.0,6.3048,6.3048,6.2731,6.281,161000.0
2010-10-22 11:00:00,7.94,7.96,7.93,7.95,144000.0,6.281,6.2969,6.2731,6.2889,144000.0
2010-10-22 11:30:00,7.95,7.95,7.92,7.93,108500.0,6.2889,6.2889,6.2652,6.2731,108500.0
2010-10-22 12:00:00,7.93,7.96,7.93,7.96,64500.0,6.2731,6.2969,6.2731,6.2969,64500.0
2010-10-22 12:30:00,7.96,7.96,7.93,7.96,88500.0,6.2969,6.2969,6.2731,6.2969,88500.0
2010-10-22 13:00:00,7.95,7.95,7.93,7.94,85500.0,6.2889,6.2889,6.2731,6.281,85500.0
2010-10-22 13:30:00,7.94,7.96,7.94,7.95,81000.0,6.281,6.2969,6.281,6.2889,81000.0
2010-10-22 14:00:00,7.95,7.97,7.95,7.96,170000.0,6.2889,6.3048,6.2889,6.2969,170000.0
2010-10-22 14:30:00,7.96,7.97,7.95,7.96,124500.0,6.2969,6.3048,6.2889,6.2969,124500.0
2010-10-22 15:00:00,7.96,7.97,7.95,7.97,121500.0,6.2969,6.3048,6.2889,6.3048,121500.0
2010-10-22 15:30:00,7.97,7.97,7.94,7.95,186500.0,6.3048,6.3048,6.281,6.2889,186500.0
2010-10-25 09:30:00,8.04,8.28,8.03,8.2,731500.0,6.3601,6.55,6.3522,6.4867,731500.0
2010-10-25 10:00:00,8.2,8.35,8.2,8.24,574000.0,6.4867,6.6054,6.4867,6.5184,574000.0
2010-10-25 10:30:00,8.24,8.33,8.24,8.31,484000.0,6.5184,6.5895,6.5184,6.5737,484000.0
2010-10-25 11:00:00,8.31,8.43,8.3,8.4,1103500.0,6.5737,6.6687,6.5658,6.6449,1103500.0
2010-10-25 11:30:00,8.4,8.42,8.36,8.38,455000.0,6.6449,6.6607,6.6133,6.6291,455000.0
2010-10-25 12:00:00,8.38,8.4,8.34,8.36,429000.0,6.6291,6.6449,6.5975,6.6133,429000.0
2010-10-25 12:30:00,8.35,8.4,8.31,8.39,474500.0,6.6054,6.6449,6.5737,6.637,474500.0
2010-10-25 13:00:00,8.39,8.5,8.38,8.46,1157500.0,6.637,6.724,6.6291,6.6924,1157500.0
2010-10-25 13:30:00,8.46,8.46,8.41,8.44,687000.0,6.6924,6.6924,6.6528,6.6766,687000.0
2010-10-25 14:00:00,8.44,8.58,8.44,8.57,868500.0,6.6766,6.7873,6.6766,6.7794,868500.0
2010-10-25 14:30:00,8.57,8.66,8.54,8.63,1175000.0,6.7794,6.8506,6.7557,6.8269,1175000.0
2010-10-25 15:00:00,8.64,8.65,8.5,8.5,1674500.0,6.8348,6.8427,6.724,6.724,1674500.0
2010-10-25 15:30:00,8.5,8.5,8.43,8.48,1807500.0,6.724,6.724,6.6687,6.7082,1807500.0
2010-10-26 09:30:00,8.45,8.6,8.44,8.54,938000.0,6.6845,6.8031,6.6766,6.7557,938000.0
2010-10-26 10:00:00,8.55,8.69,8.54,8.62,944000.0,6.7636,6.8743,6.7557,6.819,944000.0
2010-10-26 10:30:00,8.63,8.69,8.61,8.63,372500.0,6.8269,6.8743,6.811,6.8269,372500.0
2010-10-26 11:00:00,8.64,8.65,8.58,8.62,330500.0,6.8348,6.8427,6.7873,6.819,330500.0
2010-10-26 11:30:00,8.62,8.63,8.61,8.62,192000.0,6.819,6.8269,6.811,6.819,192000.0
2010-10-26 12:00:00,8.63,8.63,8.58,8.6,218500.0,6.8269,6.8269,6.7873,6.8031,218500.0
2010-10-26 12:30:00,8.6,8.6,8.55,8.57,361500.0,6.8031,6.8031,6.7636,6.7794,361500.0
2010-10-26 13:00:00,8.57,8.59,8.56,8.57,272500.0,6.7794,6.7952,6.7715,6.7794,272500.0
2010-10-26 13:30:00,8.57,8.59,8.51,8.53,267500.0,6.7794,6.7952,6.7319,6.7478,267500.0
2010-10-26 14:00:00,8.53,8.57,8.5,8.57,328500.0,6.7478,6.7794,6.724,6.7794,328500.0
2010-10-26 14:30:00,8.57,8.6,8.55,8.57,280500.0,6.7794,6.8031,6.7636,6.7794,280500.0
2010-10-26 15:00:00,8.57,8.59,8.55,8.58,426500.0,6.7794,6.7952,6.7636,6.7873,426500.0
2010-10-26 15:30:00,8.58,8.58,8.53,8.53,855500.0,6.7873,6.7873,6.7478,6.7478,855500.0
2010-10-27 09:30:00,8.47,8.53,8.35,8.51,782500.0,6.7003,6.7478,6.6054,6.7319,782500.0
2010-10-27 10:00:00,8.52,8.54,8.43,8.43,154500.0,6.7398,6.7557,6.6687,6.6687,154500.0
2010-10-27 10:30:00,8.44,8.45,8.32,8.32,1111000.0,6.6766,6.6845,6.5816,6.5816,1111000.0
2010-10-27 11:00:00,8.32,8.32,8.24,8.29,513500.0,6.5816,6.5816,6.5184,6.5579,513500.0
2010-10-27 11:30:00,8.3,8.32,8.29,8.31,191500.0,6.5658,6.5816,6.5579,6.5737,191500.0
2010-10-27 12:00:00,8.31,8.31,8.24,8.26,270500.0,6.5737,6.5737,6.5184,6.5342,270500.0
2010-10-27 12:30:00,8.25,8.28,8.24,8.27,143000.0,6.5263,6.55,6.5184,6.5421,143000.0
2010-10-27 13:00:00,8.27,8.3,8.24,8.3,106000.0,6.5421,6.5658,6.5184,6.5658,106000.0
2010-10-27 13:30:00,8.29,8.31,8.28,8.31,99500.0,6.5579,6.5737,6.55,6.5737,99500.0
2010-10-27 14:00:00,8.31,8.35,8.31,8.34,145500.0,6.5737,6.6054,6.5737,6.5975,145500.0
2010-10-27 14:30:00,8.34,8.34,8.28,8.29,197500.0,6.5975,6.5975,6.55,6.5579,197500.0
2010-10-27 15:00:00,8.29,8.32,8.28,8.32,281500.0,6.5579,6.5816,6.55,6.5816,281500.0
2010-10-27 15:30:00,8.32,8.36,8.32,8.35,535500.0,6.5816,6.6133,6.5816,6.6054,535500.0
2010-10-28 09:30:00,8.45,8.45,8.22,8.23,272500.0,6.6845,6.6845,6.5025,6.5104,272500.0
2010-10-28 10:00:00,8.23,8.24,8.08,8.09,427500.0,6.5104,6.5184,6.3918,6.3997,427500.0
2010-10-28 10:30:00,8.09,8.13,8.06,8.09,222000.0,6.3997,6.4313,6.376,6.3997,222000.0
2010-10-28 11:00:00,8.09,8.13,8.09,8.11,143000.0,6.3997,6.4313,6.3997,6.4155,143000.0
2010-10-28 11:30:00,8.1,8.13,8.1,8.11,175000.0,6.4076,6.4313,6.4076,6.4155,175000.0
2010-10-28 12:00:00,8.11,8.14,8.09,8.11,162500.0,6.4155,6.4392,6.3997,6.4155,162500.0
2010-10-28 12:30:00,8.1,8.14,8.09,8.12,152500.0,6.4076,6.4392,6.3997,6.4234,152500.0
2010-10-28 13:00:00,8.12,8.17,8.12,8.15,123000.0,6.4234,6.463,6.4234,6.4472,123000.0
2010-10-28 13:30:00,8.15,8.17,8.15,8.16,160000.0,6.4472,6.463,6.4472,6.4551,160000.0
2010-10-28 14:00:00,8.17,8.19,8.15,8.17,181500.0,6.463,6.4788,6.4472,6.463,181500.0
2010-10-28 14:30:00,8.17,8.21,8.16,8.2,220500.0,6.463,6.4946,6.4551,6.4867,220500.0
2010-10-28 15:00:00,8.2,8.2,8.17,8.18,199500.0,6.4867,6.4867,6.463,6.4709,199500.0
2010-10-28 15:30:00,8.18,8.19,8.16,8.18,507500.0,6.4709,6.4788,6.4551,6.4709,507500.0
2010-10-29 09:30:00,8.21,8.26,8.15,8.18,433500.0,6.4946,6.5342,6.4472,6.4709,433500.0
2010-10-29 10:00:00,8.18,8.25,8.18,8.24,295500.0,6.4709,6.5263,6.4709,6.5184,295500.0
2010-10-29 10:30:00,8.24,8.36,8.24,8.36,313000.0,6.5184,6.6133,6.5184,6.6133,313000.0
2010-10-29 11:00:00,8.36,8.43,8.35,8.43,181000.0,6.6133,6.6687,6.6054,6.6687,181000.0
2010-10-29 11:30:00,8.43,8.46,8.42,8.46,214500.0,6.6687,6.6924,6.6607,6.6924,214500.0
2010-10-29 12:00:00,8.46,8.46,8.41,8.42,193000.0,6.6924,6.6924,6.6528,6.6607,193000.0
2010-10-29 12:30:00,8.43,8.43,8.41,8.43,219500.0,6.6687,6.6687,6.6528,6.6687,219500.0
2010-10-29 13:00:00,8.43,8.46,8.43,8.45,144000.0,6.6687,6.6924,6.6687,6.6845,144000.0
2010-10-29 13:30:00,8.44,8.44,8.4,8.42,208500.0,6.6766,6.6766,6.6449,6.6607,208500.0
2010-10-29 14:00:00,8.42,8.45,8.38,8.39,335500.0,6.6607,6.6845,6.6291,6.637,335500.0
2010-10-29 14:30:00,8.39,8.4,8.34,8.34,236500.0,6.637,6.6449,6.5975,6.5975,236500.0
2010-10-29 15:00:00,8.34,8.38,8.34,8.38,93000.0,6.5975,6.6291,6.5975,6.6291,93000.0
2010-10-29 15:30:00,8.38,8.42,8.36,8.36,704500.0,6.6291,6.6607,6.6133,6.6133,704500.0
2010-11-01 09:30:00,8.46,8.59,8.42,8.53,682000.0,6.6924,6.7952,6.6607,6.7478,682000.0
2010-11-01 10:00:00,8.54,8.55,8.38,8.39,235000.0,6.7557,6.7636,6.6291,6.637,235000.0
2010-11-01 10:30:00,8.39,8.39,8.33,8.33,121500.0,6.637,6.637,6.5895,6.5895,121500.0
2010-11-01 11:00:00,8.33,8.33,8.26,8.29,295500.0,6.5895,6.5895,6.5342,6.5579,295500.0
2010-11-01 11:30:00,8.29,8.3,8.23,8.26,183000.0,6.5579,6.5658,6.5104,6.5342,183000.0
2010-11-01 12:00:00,8.27,8.28,8.25,8.28,120500.0,6.5421,6.55,6.5263,6.55,120500.0
2010-11-01 12:30:00,8.28,8.29,8.27,8.28,102000.0,6.55,6.5579,6.5421,6.55,102000.0
2010-11-01 13:00:00,8.28,8.31,8.25,8.25,89500.0,6.55,6.5737,6.5263,6.5263,89500.0
2010-11-01 13:30:00,8.26,8.28,8.24,8.24,89500.0,6.5342,6.55,6.5184,6.5184,89500.0
2010-11-01 14:00:00,8.24,8.25,8.2,8.2,184000.0,6.5184,6.5263,6.4867,6.4867,184000.0
2010-11-01 14:30:00,8.2,8.23,8.18,8.2,193000.0,6.4867,6.5104,6.4709,6.4867,193000.0
2010-11-01 15:00:00,8.2,8.2,8.14,8.15,245500.0,6.4867,6.4867,6.4392,6.4472,245500.0
2010-11-01 15:30:00,8.15,8.17,8.09,8.15,460000.0,6.4472,6.463,6.3997,6.4472,460000.0
2010-11-02 09:30:00,8.23,8.27,8.1,8.24,234500.0,6.5104,6.5421,6.4076,6.5184,234500.0
2010-11-02 10:00:00,8.24,8.26,8.14,8.15,182500.0,6.5184,6.5342,6.4392,6.4472,182500.0
2010-11-02 10:30:00,8.15,8.16,8.13,8.15,121000.0,6.4472,6.4551,6.4313,6.4472,121000.0
2010-11-02 11:00:00,8.16,8.16,8.14,8.16,66000.0,6.4551,6.4551,6.4392,6.4551,66000.0
2010-11-02 11:30:00,8.16,8.17,8.14,8.16,205500.0,6.4551,6.463,6.4392,6.4551,205500.0
2010-11-02 12:00:00,8.16,8.17,8.15,8.16,56000.0,6.4551,6.463,6.4472,6.4551,56000.0
2010-11-02 12:30:00,8.16,8.17,8.15,8.17,34500.0,6.4551,6.463,6.4472,6.463,34500.0
2010-11-02 13:00:00,8.17,8.17,8.14,8.14,79500.0,6.463,6.463,6.4392,6.4392,79500.0
2010-11-02 13:30:00,8.14,8.17,8.14,8.17,54000.0,6.4392,6.463,6.4392,6.463,54000.0
2010-11-02 14:00:00,8.17,8.18,8.16,8.17,158000.0,6.463,6.4709,6.4551,6.463,158000.0
2010-11-02 14:30:00,8.17,8.17,8.16,8.16,83000.0,6.463,6.463,6.4551,6.4551,83000.0
2010-11-02 15:00:00,8.16,8.17,8.16,8.16,154500.0,6.4551,6.463,6.4551,6.4551,154500.0
2010-11-02 15:30:00,8.17,8.17,8.15,8.17,252000.0,6.463,6.463,6.4472,6.463,252000.0
2010-11-03 09:30:00,8.24,8.24,8.11,8.12,144500.0,6.5184,6.5184,6.4155,6.4234,144500.0
2010-11-03 10:00:00,8.13,8.14,8.12,8.12,30000.0,6.4313,6.4392,6.4234,6.4234,30000.0
2010-11-03 10:30:00,8.13,8.13,8.1,8.11,98000.0,6.4313,6.4313,6.4076,6.4155,98000.0
2010-11-03 11:00:00,8.11,8.11,8.08,8.08,68500.0,6.4155,6.4155,6.3918,6.3918,68500.0
2010-11-03 11:30:00,8.08,8.1,8.07,8.07,127500.0,6.3918,6.4076,6.3839,6.3839,127500.0
2010-11-03 12:00:00,8.07,8.07,8.03,8.03,105500.0,6.3839,6.3839,6.3522,6.3522,105500.0
2010-11-03 12:30:00,8.04,8.05,8.03,8.04,126500.0,6.3601,6.3681,6.3522,6.3601,126500.0
2010-11-03 13:00:00,8.04,8.09,8.02,8.04,205500.0,6.3601,6.3997,6.3443,6.3601,205500.0
2010-11-03 13:30:00,8.04,8.05,8.02,8.03,94000.0,6.3601,6.3681,6.3443,6.3522,94000.0
2010-11-03 14:00:00,8.03,8.03,7.96,7.99,396000.0,6.3522,6.3522,6.2969,6.3206,396000.0
2010-11-03 14:30:00,7.99,8.03,7.98,8.02,349000.0,6.3206,6.3522,6.3127,6.3443,349000.0
2010-11-03 15:00:00,8.02,8.07,8.01,8.04,354500.0,6.3443,6.3839,6.3364,6.3601,354500.0
2010-11-03 15:30:00,8.04,8.06,8.02,8.06,423500.0,6.3601,6.376,6.3443,6.376,423500.0
2010-11-04 09:30:00,8.11,8.12,8.04,8.07,325000.0,6.4155,6.4234,6.3601,6.3839,325000.0
2010-11-04 10:00:00,8.08,8.08,8.01,8.06,169500.0,6.3918,6.3918,6.3364,6.376,169500.0
2010-11-04 10:30:00,8.06,8.06,8.03,8.05,141500.0,6.376,6.376,6.3522,6.3681,141500.0
2010-11-04 11:00:00,8.05,8.05,8.01,8.01,190500.0,6.3681,6.3681,6.3364,6.3364,190500.0
2010-11-04 11:30:00,8.02,8.02,7.98,8.0,157500.0,6.3443,6.3443,6.3127,6.3285,157500.0
2010-11-04 12:00:00,7.99,8.02,7.98,8.0,135000.0,6.3206,6.3443,6.3127,6.3285,135000.0
2010-11-04 12:30:00,8.0,8.02,7.98,7.99,314000.0,6.3285,6.3443,6.3127,6.3206,314000.0
2010-11-04 13:00:00,7.99,8.0,7.97,7.97,107500.0,6.3206,6.3285,6.3048,6.3048,107500.0
2010-11-04 13:30:00,7.97,7.97,7.93,7.96,134000.0,6.3048,6.3048,6.2731,6.2969,134000.0
2010-11-04 14:00:00,7.96,7.98,7.95,7.97,156000.0,6.2969,6.3127,6.2889,6.3048,156000.0
2010-11-04 14:30:00,7.97,7.98,7.96,7.98,158500.0,6.3048,6.3127,6.2969,6.3127,158500.0
2010-11-04 15:00:00,7.98,8.01,7.98,8.0,143500.0,6.3127,6.3364,6.3127,6.3285,143500.0
2010-11-04 15:30:00,8.01,8.01,7.98,7.99,533000.0,6.3364,6.3364,6.3127,6.3206,533000.0
2010-11-05 09:30:00,8.04,8.07,8.0,8.02,502000.0,6.3601,6.3839,6.3285,6.3443,502000.0
2010-11-05 10:00:00,8.02,8.06,8.02,8.05,210500.0,6.3443,6.376,6.3443,6.3681,210500.0
2010-11-05 10:30:00,8.05,8.09,8.05,8.08,290500.0,6.3681,6.3997,6.3681,6.3918,290500.0
2010-11-05 11:00:00,8.07,8.09,8.05,8.09,78500.0,6.3839,6.3997,6.3681,6.3997,78500.0
2010-11-05 11:30:00,8.08,8.08,8.05,8.05,122500.0,6.3918,6.3918,6.3681,6.3681,122500.0
2010-11-05 12:00:00,8.04,8.06,8.03,8.06,130500.0,6.3601,6.376,6.3522,6.376,130500.0
2010-11-05 12:30:00,8.06,8.09,8.05,8.07,111000.0,6.376,6.3997,6.3681,6.3839,111000.0
2010-11-05 13:00:00,8.07,8.1,8.07,8.08,168000.0,6.3839,6.4076,6.3839,6.3918,168000.0
2010-11-05 13:30:00,8.08,8.12,8.08,8.12,387500.0,6.3918,6.4234,6.3918,6.4234,387500.0
2010-11-05 14:00:00,8.12,8.19,8.11,8.17,416000.0,6.4234,6.4788,6.4155,6.463,416000.0
2010-11-05 14:30:00,8.17,8.19,8.16,8.17,301000.0,6.463,6.4788,6.4551,6.463,301000.0
2010-11-05 15:00:00,8.17,8.23,8.17,8.21,349000.0,6.463,6.5104,6.463,6.4946,349000.0
2010-11-05 15:30:00,8.22,8.23,8.2,8.21,766500.0,6.5025,6.5104,6.4867,6.4946,766500.0
2010-11-08 09:30:00,8.19,8.23,8.05,8.1,493500.0,6.4788,6.5104,6.3681,6.4076,493500.0
2010-11-08 10:00:00,8.1,8.41,8.08,8.34,796000.0,6.4076,6.6528,6.3918,6.5975,796000.0
2010-11-08 10:30:00,8.33,8.58,8.3,8.52,1295000.0,6.5895,6.7873,6.5658,6.7398,1295000.0
2010-11-08 11:00:00,8.52,8.56,8.49,8.53,798000.0,6.7398,6.7715,6.7161,6.7478,798000.0
2010-11-08 11:30:00,8.53,8.65,8.49,8.63,685500.0,6.7478,6.8427,6.7161,6.8269,685500.0
2010-11-08 12:00:00,8.64,8.64,8.55,8.59,456500.0,6.8348,6.8348,6.7636,6.7952,456500.0
2010-11-08 12:30:00,8.58,8.65,8.58,8.64,196000.0,6.7873,6.8427,6.7873,6.8348,196000.0
2010-11-08 13:00:00,8.64,8.69,8.61,8.61,516500.0,6.8348,6.8743,6.811,6.811,516500.0
2010-11-08 13:30:00,8.61,8.72,8.6,8.68,567500.0,6.811,6.8981,6.8031,6.8664,567500.0
2010-11-08 14:00:00,8.69,8.73,8.66,8.71,507000.0,6.8743,6.906,6.8506,6.8902,507000.0
2010-11-08 14:30:00,8.71,8.72,8.6,8.62,531500.0,6.8902,6.8981,6.8031,6.819,531500.0
2010-11-08 15:00:00,8.62,8.66,8.58,8.65,519500.0,6.819,6.8506,6.7873,6.8427,519500.0
2010-11-08 15:30:00,8.65,8.69,8.59,8.62,1361000.0,6.8427,6.8743,6.7952,6.819,1361000.0
2010-11-09 09:30:00,8.62,8.69,8.25,8.3,1203500.0,6.819,6.8743,6.5263,6.5658,1203500.0
2010-11-09 10:00:00,8.3,8.44,8.26,8.36,459000.0,6.5658,6.6766,6.5342,6.6133,459000.0
2010-11-09 10:30:00,8.36,8.37,8.28,8.32,322500.0,6.6133,6.6212,6.55,6.5816,322500.0
2010-11-09 11:00:00,8.33,8.33,8.3,8.31,176500.0,6.5895,6.5895,6.5658,6.5737,176500.0
2010-11-09 11:30:00,8.31,8.36,8.28,8.31,157000.0,6.5737,6.6133,6.55,6.5737,157000.0
2010-11-09 12:00:00,8.29,8.31,8.27,8.29,245500.0,6.5579,6.5737,6.5421,6.5579,245500.0
2010-11-09 12:30:00,8.28,8.28,8.26,8.26,108000.0,6.55,6.55,6.5342,6.5342,108000.0
2010-11-09 13:00:00,8.27,8.3,8.26,8.26,149000.0,6.5421,6.5658,6.5342,6.5342,149000.0
2010-11-09 13:30:00,8.26,8.31,8.26,8.29,170000.0,6.5342,6.5737,6.5342,6.5579,170000.0
2010-11-09 14:00:00,8.28,8.3,8.27,8.27,216000.0,6.55,6.5658,6.5421,6.5421,216000.0
2010-11-09 14:30:00,8.27,8.29,8.27,8.27,191500.0,6.5421,6.5579,6.5421,6.5421,191500.0
2010-11-09 15:00:00,8.27,8.28,8.25,8.25,218000.0,6.5421,6.55,6.5263,6.5263,218000.0
2010-11-09 15:30:00,8.25,8.26,8.2,8.22,657000.0,6.5263,6.5342,6.4867,6.5025,657000.0
2010-11-10 09:30:00,8.21,8.24,8.0,8.07,452500.0,6.4946,6.5184,6.3285,6.3839,452500.0
2010-11-10 10:00:00,8.06,8.1,8.0,8.02,222000.0,6.376,6.4076,6.3285,6.3443,222000.0
2010-11-10 10:30:00,8.02,8.08,8.0,8.07,171000.0,6.3443,6.3918,6.3285,6.3839,171000.0
2010-11-10 11:00:00,8.07,8.12,8.06,8.12,99500.0,6.3839,6.4234,6.376,6.4234,99500.0
2010-11-10 11:30:00,8.12,8.16,8.12,8.16,125500.0,6.4234,6.4551,6.4234,6.4551,125500.0
2010-11-10 12:00:00,8.15,8.16,8.13,8.16,94000.0,6.4472,6.4551,6.4313,6.4551,94000.0
2010-11-10 12:30:00,8.17,8.18,8.14,8.15,100500.0,6.463,6.4709,6.4392,6.4472,100500.0
2010-11-10 13:00:00,8.15,8.19,8.14,8.18,63000.0,6.4472,6.4788,6.4392,6.4709,63000.0
2010-11-10 13:30:00,8.18,8.21,8.18,8.2,70000.0,6.4709,6.4946,6.4709,6.4867,70000.0
2010-11-10 14:00:00,8.2,8.23,8.2,8.22,95500.0,6.4867,6.5104,6.4867,6.5025,95500.0
2010-11-10 14:30:00,8.22,8.26,8.22,8.24,126500.0,6.5025,6.5342,6.5025,6.5184,126500.0
2010-11-10 15:00:00,8.25,8.29,8.24,8.26,306000.0,6.5263,6.5579,6.5184,6.5342,306000.0
2010-11-10 15:30:00,8.26,8.26,8.19,8.24,483000.0,6.5342,6.5342,6.4788,6.5184,483000.0
2010-11-11 09:30:00,8.2,8.21,8.05,8.16,115500.0,6.4867,6.4946,6.3681,6.4551,115500.0
2010-11-11 10:00:00,8.17,8.21,8.11,8.21,171000.0,6.463,6.4946,6.4155,6.4946,171000.0
2010-11-11 10:30:00,8.2,8.2,8.14,8.17,74000.0,6.4867,6.4867,6.4392,6.463,74000.0
2010-11-11 11:00:00,8.17,8.17,8.11,8.12,69500.0,6.463,6.463,6.4155,6.4234,69500.0
2010-11-11 11:30:00,8.12,8.15,8.11,8.14,60000.0,6.4234,6.4472,6.4155,6.4392,60000.0
2010-11-11 12:00:00,8.14,8.15,8.11,8.12,73500.0,6.4392,6.4472,6.4155,6.4234,73500.0
2010-11-11 12:30:00,8.12,8.12,8.1,8.11,79000.0,6.4234,6.4234,6.4076,6.4155,79000.0
2010-11-11 13:00:00,8.11,8.14,8.1,8.13,67000.0,6.4155,6.4392,6.4076,6.4313,67000.0
2010-11-11 13:30:00,8.13,8.15,8.12,8.14,54000.0,6.4313,6.4472,6.4234,6.4392,54000.0
2010-11-11 14:00:00,8.14,8.14,8.13,8.13,62500.0,6.4392,6.4392,6.4313,6.4313,62500.0
2010-11-11 14:30:00,8.14,8.14,8.12,8.12,86000.0,6.4392,6.4392,6.4234,6.4234,86000.0
2010-11-11 15:00:00,8.13,8.13,8.11,8.12,90500.0,6.4313,6.4313,6.4155,6.4234,90500.0
2010-11-11 15:30:00,8.11,8.13,8.11,8.12,245000.0,6.4155,6.4313,6.4155,6.4234,245000.0
2010-11-12 09:30:00,8.33,8.38,8.19,8.31,597000.0,6.5895,6.6291,6.4788,6.5737,597000.0
2010-11-12 10:00:00,8.32,8.32,8.26,8.27,273500.0,6.5816,6.5816,6.5342,6.5421,273500.0
2010-11-12 10:30:00,8.27,8.28,8.19,8.2,169000.0,6.5421,6.55,6.4788,6.4867,169000.0
2010-11-12 11:00:00,8.2,8.21,8.15,8.15,186000.0,6.4867,6.4946,6.4472,6.4472,186000.0
2010-11-12 11:30:00,8.15,8.21,8.15,8.19,89500.0,6.4472,6.4946,6.4472,6.4788,89500.0
2010-11-12 12:00:00,8.19,8.24,8.15,8.15,192500.0,6.4788,6.5184,6.4472,6.4472,192500.0
2010-11-12 12:30:00,8.16,8.17,8.1,8.13,199000.0,6.4551,6.463,6.4076,6.4313,199000.0
2010-11-12 13:00:00,8.13,8.16,8.13,8.16,59000.0,6.4313,6.4551,6.4313,6.4551,59000.0
2010-11-12 13:30:00,8.15,8.19,8.13,8.14,113500.0,6.4472,6.4788,6.4313,6.4392,113500.0
2010-11-12 14:00:00,8.14,8.21,8.14,8.21,70500.0,6.4392,6.4946,6.4392,6.4946,70500.0
2010-11-12 14:30:00,8.2,8.27,8.2,8.23,341000.0,6.4867,6.5421,6.4867,6.5104,341000.0
2010-11-12 15:00:00,8.23,8.29,8.23,8.27,209500.0,6.5104,6.5579,6.5104,6.5421,209500.0
2010-11-12 15:30:00,8.27,8.28,8.25,8.25,405000.0,6.5421,6.55,6.5263,6.5263,405000.0
2010-11-15 09:30:00,8.38,8.38,8.22,8.22,312500.0,6.6291,6.6291,6.5025,6.5025,312500.0
2010-11-15 10:00:00,8.22,8.24,8.19,8.21,75500.0,6.5025,6.5184,6.4788,6.4946,75500.0
2010-11-15 10:30:00,8.21,8.22,8.17,8.19,127000.0,6.4946,6.5025,6.463,6.4788,127000.0
2010-11-15 11:00:00,8.18,8.18,8.13,8.13,73000.0,6.4709,6.4709,6.4313,6.4313,73000.0
2010-11-15 11:30:00,8.13,8.14,8.1,8.11,207500.0,6.4313,6.4392,6.4076,6.4155,207500.0
2010-11-15 12:00:00,8.11,8.12,8.09,8.11,151500.0,6.4155,6.4234,6.3997,6.4155,151500.0
2010-11-15 12:30:00,8.1,8.1,8.08,8.08,45000.0,6.4076,6.4076,6.3918,6.3918,45000.0
2010-11-15 13:00:00,8.08,8.11,8.07,8.1,94500.0,6.3918,6.4155,6.3839,6.4076,94500.0
2010-11-15 13:30:00,8.1,8.12,8.1,8.11,159000.0,6.4076,6.4234,6.4076,6.4155,159000.0
2010-11-15 14:00:00,8.11,8.12,8.1,8.1,76000.0,6.4155,6.4234,6.4076,6.4076,76000.0
2010-11-15 14:30:00,8.11,8.12,8.1,8.1,49000.0,6.4155,6.4234,6.4076,6.4076,49000.0
2010-11-15 15:00:00,8.1,8.1,8.06,8.08,101000.0,6.4076,6.4076,6.376,6.3918,101000.0
2010-11-15 15:30:00,8.07,8.12,8.07,8.11,378000.0,6.3839,6.4234,6.3839,6.4155,378000.0
2010-11-16 09:30:00,8.06,8.25,7.98,8.02,327500.0,6.376,6.5263,6.3127,6.3443,327500.0
2010-11-16 10:00:00,8.01,8.07,7.99,8.01,319000.0,6.3364,6.3839,6.3206,6.3364,319000.0
2010-11-16 10:30:00,8.01,8.03,7.97,7.98,648000.0,6.3364,6.3522,6.3048,6.3127,648000.0
2010-11-16 11:00:00,7.98,7.99,7.97,7.98,376500.0,6.3127,6.3206,6.3048,6.3127,376500.0
2010-11-16 11:30:00,7.98,7.99,7.95,7.96,325000.0,6.3127,6.3206,6.2889,6.2969,325000.0
2010-11-16 12:00:00,7.95,7.99,7.92,7.98,400500.0,6.2889,6.3206,6.2652,6.3127,400500.0
2010-11-16 12:30:00,7.98,7.98,7.96,7.98,168000.0,6.3127,6.3127,6.2969,6.3127,168000.0
2010-11-16 13:00:00,7.98,7.98,7.93,7.95,247500.0,6.3127,6.3127,6.2731,6.2889,247500.0
2010-11-16 13:30:00,7.96,7.99,7.96,7.98,152500.0,6.2969,6.3206,6.2969,6.3127,152500.0
2010-11-16 14:00:00,7.98,7.99,7.98,7.98,258000.0,6.3127,6.3206,6.3127,6.3127,258000.0
2010-11-16 14:30:00,7.98,7.98,7.94,7.94,276500.0,6.3127,6.3127,6.281,6.281,276500.0
2010-11-16 15:00:00,7.94,7.95,7.91,7.91,350500.0,6.281,6.2889,6.2573,6.2573,350500.0
2010-11-16 15:30:00,7.91,7.95,7.91,7.92,584000.0,6.2573,6.2889,6.2573,6.2652,584000.0
2010-11-17 09:30:00,8.01,8.28,7.93,8.15,575000.0,6.3364,6.55,6.2731,6.4472,575000.0
2010-11-17 10:00:00,8.14,8.27,8.14,8.23,323000.0,6.4392,6.5421,6.4392,6.5104,323000.0
2010-11-17 10:30:00,8.23,8.24,8.13,8.16,312500.0,6.5104,6.5184,6.4313,6.4551,312500.0
2010-11-17 11:00:00,8.15,8.2,8.14,8.15,328000.0,6.4472,6.4867,6.4392,6.4472,328000.0
2010-11-17 11:30:00,8.16,8.16,8.11,8.13,123500.0,6.4551,6.4551,6.4155,6.4313,123500.0
2010-11-17 12:00:00,8.13,8.19,8.13,8.18,370000.0,6.4313,6.4788,6.4313,6.4709,370000.0
2010-11-17 12:30:00,8.19,8.19,8.15,8.16,164500.0,6.4788,6.4788,6.4472,6.4551,164500.0
2010-11-17 13:00:00,8.15,8.16,8.13,8.16,100000.0,6.4472,6.4551,6.4313,6.4551,100000.0
2010-11-17 13:30:00,8.16,8.17,8.15,8.16,130000.0,6.4551,6.463,6.4472,6.4551,130000.0
2010-11-17 14:00:00,8.16,8.18,8.16,8.17,195500.0,6.4551,6.4709,6.4551,6.463,195500.0
2010-11-17 14:30:00,8.17,8.19,8.17,8.18,303000.0,6.463,6.4788,6.463,6.4709,303000.0
2010-11-17 15:00:00,8.18,8.18,8.11,8.12,442000.0,6.4709,6.4709,6.4155,6.4234,442000.0
2010-11-17 15:30:00,8.12,8.18,8.12,8.18,1229000.0,6.4234,6.4709,6.4234,6.4709,1229000.0
2010-11-18 09:30:00,8.56,8.64,8.1,8.22,2721500.0,6.7715,6.8348,6.4076,6.5025,2721500.0
2010-11-18 10:00:00,8.22,8.26,7.93,7.95,1764500.0,6.5025,6.5342,6.2731,6.2889,1764500.0
2010-11-18 10:30:00,7.95,7.97,7.84,7.93,999000.0,6.2889,6.3048,6.2019,6.2731,999000.0
2010-11-18 11:00:00,7.94,7.99,7.85,7.88,463500.0,6.281,6.3206,6.2098,6.2336,463500.0
2010-11-18 11:30:00,7.88,7.92,7.86,7.92,294500.0,6.2336,6.2652,6.2177,6.2652,294500.0
2010-11-18 12:00:00,7.91,8.02,7.9,8.02,347000.0,6.2573,6.3443,6.2494,6.3443,347000.0
2010-11-18 12:30:00,8.01,8.06,7.92,7.92,399000.0,6.3364,6.376,6.2652,6.2652,399000.0
2010-11-18 13:00:00,7.92,7.99,7.92,7.97,277500.0,6.2652,6.3206,6.2652,6.3048,277500.0
2010-11-18 13:30:00,7.98,7.99,7.92,7.92,170500.0,6.3127,6.3206,6.2652,6.2652,170500.0
2010-11-18 14:00:00,7.92,7.96,7.86,7.89,417500.0,6.2652,6.2969,6.2177,6.2415,417500.0
2010-11-18 14:30:00,7.9,7.93,7.88,7.92,185000.0,6.2494,6.2731,6.2336,6.2652,185000.0
2010-11-18 15:00:00,7.91,7.92,7.87,7.88,335000.0,6.2573,6.2652,6.2257,6.2336,335000.0
2010-11-18 15:30:00,7.87,7.93,7.82,7.92,1464000.0,6.2257,6.2731,6.1861,6.2652,1464000.0
2010-11-19 09:30:00,7.9,7.94,7.8,7.83,658500.0,6.2494,6.281,6.1703,6.194,658500.0
2010-11-19 10:00:00,7.83,7.85,7.8,7.84,266500.0,6.194,6.2098,6.1703,6.2019,266500.0
2010-11-19 10:30:00,7.84,7.89,7.82,7.84,276500.0,6.2019,6.2415,6.1861,6.2019,276500.0
2010-11-19 11:00:00,7.84,7.86,7.8,7.82,238000.0,6.2019,6.2177,6.1703,6.1861,238000.0
2010-11-19 11:30:00,7.82,7.83,7.8,7.8,110500.0,6.1861,6.194,6.1703,6.1703,110500.0
2010-11-19 12:00:00,7.8,7.82,7.8,7.8,88500.0,6.1703,6.1861,6.1703,6.1703,88500.0
2010-11-19 12:30:00,7.8,7.82,7.75,7.76,445000.0,6.1703,6.1861,6.1307,6.1386,445000.0
2010-11-19 13:00:00,7.77,7.79,7.75,7.76,154500.0,6.1466,6.1624,6.1307,6.1386,154500.0
2010-11-19 13:30:00,7.76,7.82,7.76,7.81,140500.0,6.1386,6.1861,6.1386,6.1782,140500.0
2010-11-19 14:00:00,7.81,7.81,7.77,7.77,142000.0,6.1782,6.1782,6.1466,6.1466,142000.0
2010-11-19 14:30:00,7.77,7.78,7.74,7.75,169500.0,6.1466,6.1545,6.1228,6.1307,169500.0
2010-11-19 15:00:00,7.75,7.76,7.71,7.73,387000.0,6.1307,6.1386,6.0991,6.1149,387000.0
2010-11-19 15:30:00,7.73,7.8,7.72,7.77,904000.0,6.1149,6.1703,6.107,6.1466,904000.0
2010-11-22 09:30:00,7.74,7.83,7.7,7.83,253500.0,6.1228,6.194,6.0912,6.194,253500.0
2010-11-22 10:00:00,7.83,7.88,7.82,7.84,132500.0,6.194,6.2336,6.1861,6.2019,132500.0
2010-11-22 10:30:00,7.84,7.84,7.8,7.84,184000.0,6.2019,6.2019,6.1703,6.2019,184000.0
2010-11-22 11:00:00,7.83,7.85,7.81,7.85,137500.0,6.194,6.2098,6.1782,6.2098,137500.0
2010-11-22 11:30:00,7.85,7.87,7.84,7.87,168500.0,6.2098,6.2257,6.2019,6.2257,168500.0
2010-11-22 12:00:00,7.87,7.9,7.83,7.84,105000.0,6.2257,6.2494,6.194,6.2019,105000.0
2010-11-22 12:30:00,7.84,7.86,7.81,7.82,45000.0,6.2019,6.2177,6.1782,6.1861,45000.0
2010-11-22 13:00:00,7.83,7.83,7.77,7.78,88000.0,6.194,6.194,6.1466,6.1545,88000.0
2010-11-22 13:30:00,7.78,7.81,7.76,7.76,86000.0,6.1545,6.1782,6.1386,6.1386,86000.0
2010-11-22 14:00:00,7.76,7.78,7.75,7.76,60000.0,6.1386,6.1545,6.1307,6.1386,60000.0
2010-11-22 14:30:00,7.76,7.78,7.76,7.77,62500.0,6.1386,6.1545,6.1386,6.1466,62500.0
2010-11-22 15:00:00,7.77,7.81,7.77,7.8,146000.0,6.1466,6.1782,6.1466,6.1703,146000.0
2010-11-22 15:30:00,7.8,7.82,7.79,7.81,239500.0,6.1703,6.1861,6.1624,6.1782,239500.0
2010-11-23 09:30:00,7.71,7.71,7.56,7.62,377500.0,6.0991,6.0991,5.9804,6.0279,377500.0
2010-11-23 10:00:00,7.61,7.66,7.6,7.63,88500.0,6.02,6.0595,6.0121,6.0358,88500.0
2010-11-23 10:30:00,7.64,7.71,7.64,7.71,147000.0,6.0437,6.0991,6.0437,6.0991,147000.0
2010-11-23 11:00:00,7.71,7.72,7.66,7.66,81500.0,6.0991,6.107,6.0595,6.0595,81500.0
2010-11-23 11:30:00,7.65,7.67,7.62,7.63,102500.0,6.0516,6.0674,6.0279,6.0358,102500.0
2010-11-23 12:00:00,7.63,7.65,7.61,7.63,42500.0,6.0358,6.0516,6.02,6.0358,42500.0
2010-11-23 12:30:00,7.63,7.66,7.61,7.64,49000.0,6.0358,6.0595,6.02,6.0437,49000.0
2010-11-23 13:00:00,7.63,7.64,7.62,7.63,59500.0,6.0358,6.0437,6.0279,6.0358,59500.0
2010-11-23 13:30:00,7.63,7.63,7.61,7.61,49000.0,6.0358,6.0358,6.02,6.02,49000.0
2010-11-23 14:00:00,7.62,7.63,7.6,7.61,168500.0,6.0279,6.0358,6.0121,6.02,168500.0
2010-11-23 14:30:00,7.61,7.61,7.6,7.61,85000.0,6.02,6.02,6.0121,6.02,85000.0
2010-11-23 15:00:00,7.61,7.61,7.59,7.6,110500.0,6.02,6.02,6.0042,6.0121,110500.0
2010-11-23 15:30:00,7.6,7.66,7.6,7.65,544500.0,6.0121,6.0595,6.0121,6.0516,544500.0
2010-11-24 09:30:00,7.83,7.86,7.7,7.83,366500.0,6.194,6.2177,6.0912,6.194,366500.0
2010-11-24 10:00:00,7.82,7.87,7.78,7.85,128500.0,6.1861,6.2257,6.1545,6.2098,128500.0
2010-11-24 10:30:00,7.85,7.85,7.81,7.82,96000.0,6.2098,6.2098,6.1782,6.1861,96000.0
2010-11-24 11:00:00,7.82,7.82,7.8,7.81,118500.0,6.1861,6.1861,6.1703,6.1782,118500.0
2010-11-24 11:30:00,7.82,7.82,7.79,7.79,70000.0,6.1861,6.1861,6.1624,6.1624,70000.0
2010-11-24 12:00:00,7.8,7.8,7.79,7.8,90500.0,6.1703,6.1703,6.1624,6.1703,90500.0
2010-11-24 12:30:00,7.8,7.81,7.79,7.8,149000.0,6.1703,6.1782,6.1624,6.1703,149000.0
2010-11-24 13:00:00,7.8,7.81,7.78,7.78,81500.0,6.1703,6.1782,6.1545,6.1545,81500.0
2010-11-24 13:30:00,7.78,7.8,7.77,7.78,90500.0,6.1545,6.1703,6.1466,6.1545,90500.0
2010-11-24 14:00:00,7.78,7.79,7.77,7.77,53000.0,6.1545,6.1624,6.1466,6.1466,53000.0
2010-11-24 14:30:00,7.78,7.78,7.77,7.77,74000.0,6.1545,6.1545,6.1466,6.1466,74000.0
2010-11-24 15:00:00,7.77,7.79,7.77,7.77,159000.0,6.1466,6.1624,6.1466,6.1466,159000.0
2010-11-24 15:30:00,7.77,7.78,7.76,7.77,735500.0,6.1466,6.1545,6.1386,6.1466,735500.0
2010-11-26 09:30:00,7.8,7.82,7.69,7.75,227500.0,6.1703,6.1861,6.0833,6.1307,227500.0
2010-11-26 10:00:00,7.75,7.75,7.68,7.71,159000.0,6.1307,6.1307,6.0754,6.0991,159000.0
2010-11-26 10:30:00,7.72,7.72,7.63,7.7,229000.0,6.107,6.107,6.0358,6.0912,229000.0
2010-11-26 11:00:00,7.68,7.72,7.68,7.7,63500.0,6.0754,6.107,6.0754,6.0912,63500.0
2010-11-26 11:30:00,7.7,7.73,7.69,7.73,103000.0,6.0912,6.1149,6.0833,6.1149,103000.0
2010-11-26 12:00:00,7.73,7.74,7.7,7.73,91000.0,6.1149,6.1228,6.0912,6.1149,91000.0
2010-11-26 12:30:00,7.73,7.8,7.71,7.8,291000.0,6.1149,6.1703,6.0991,6.1703,291000.0
2010-11-29 09:30:00,7.73,7.84,7.73,7.73,157500.0,6.1149,6.2019,6.1149,6.1149,157500.0
2010-11-29 10:00:00,7.73,7.76,7.71,7.72,241000.0,6.1149,6.1386,6.0991,6.107,241000.0
2010-11-29 10:30:00,7.72,7.74,7.69,7.71,118500.0,6.107,6.1228,6.0833,6.0991,118500.0
2010-11-29 11:00:00,7.71,7.75,7.71,7.72,99000.0,6.0991,6.1307,6.0991,6.107,99000.0
2010-11-29 11:30:00,7.71,7.73,7.7,7.72,121500.0,6.0991,6.1149,6.0912,6.107,121500.0
2010-11-29 12:00:00,7.72,7.74,7.71,7.71,145500.0,6.107,6.1228,6.0991,6.0991,145500.0
2010-11-29 12:30:00,7.71,7.72,7.69,7.7,77000.0,6.0991,6.107,6.0833,6.0912,77000.0
2010-11-29 13:00:00,7.7,7.71,7.68,7.69,75000.0,6.0912,6.0991,6.0754,6.0833,75000.0
2010-11-29 13:30:00,7.69,7.7,7.68,7.69,150000.0,6.0833,6.0912,6.0754,6.0833,150000.0
2010-11-29 14:00:00,7.69,7.75,7.69,7.74,191500.0,6.0833,6.1307,6.0833,6.1228,191500.0
2010-11-29 14:30:00,7.75,7.75,7.71,7.74,348000.0,6.1307,6.1307,6.0991,6.1228,348000.0
2010-11-29 15:00:00,7.74,7.76,7.7,7.72,400500.0,6.1228,6.1386,6.0912,6.107,400500.0
2010-11-29 15:30:00,7.72,7.73,7.71,7.71,547500.0,6.107,6.1149,6.0991,6.0991,547500.0
2010-11-30 09:30:00,7.68,7.68,7.63,7.67,108500.0,6.0754,6.0754,6.0358,6.0674,108500.0
2010-11-30 10:00:00,7.66,7.68,7.64,7.66,145000.0,6.0595,6.0754,6.0437,6.0595,145000.0
2010-11-30 10:30:00,7.65,7.66,7.65,7.66,83000.0,6.0516,6.0595,6.0516,6.0595,83000.0
2010-11-30 11:00:00,7.65,7.66,7.64,7.65,38500.0,6.0516,6.0595,6.0437,6.0516,38500.0
2010-11-30 11:30:00,7.64,7.65,7.63,7.65,79500.0,6.0437,6.0516,6.0358,6.0516,79500.0
2010-11-30 12:00:00,7.63,7.65,7.63,7.64,35500.0,6.0358,6.0516,6.0358,6.0437,35500.0
2010-11-30 12:30:00,7.65,7.65,7.63,7.64,39500.0,6.0516,6.0516,6.0358,6.0437,39500.0
2010-11-30 13:00:00,7.63,7.66,7.63,7.64,30000.0,6.0358,6.0595,6.0358,6.0437,30000.0
2010-11-30 13:30:00,7.64,7.65,7.63,7.64,71500.0,6.0437,6.0516,6.0358,6.0437,71500.0
2010-11-30 14:00:00,7.64,7.65,7.62,7.64,59000.0,6.0437,6.0516,6.0279,6.0437,59000.0
2010-11-30 14:30:00,7.64,7.65,7.62,7.64,95000.0,6.0437,6.0516,6.0279,6.0437,95000.0
2010-11-30 15:00:00,7.64,7.67,7.63,7.65,128000.0,6.0437,6.0674,6.0358,6.0516,128000.0
2010-11-30 15:30:00,7.66,7.67,7.64,7.64,457500.0,6.0595,6.0674,6.0437,6.0437,457500.0
2010-12-01 09:30:00,7.8,7.82,7.71,7.73,409500.0,6.1703,6.1861,6.0991,6.1149,409500.0
2010-12-01 10:00:00,7.72,7.74,7.71,7.72,161500.0,6.107,6.1228,6.0991,6.107,161500.0
2010-12-01 10:30:00,7.72,7.79,7.72,7.79,201500.0,6.107,6.1624,6.107,6.1624,201500.0
2010-12-01 11:00:00,7.78,7.81,7.78,7.8,106000.0,6.1545,6.1782,6.1545,6.1703,106000.0
2010-12-01 11:30:00,7.8,7.83,7.8,7.83,135500.0,6.1703,6.194,6.1703,6.194,135500.0
2010-12-01 12:00:00,7.82,7.83,7.78,7.81,181500.0,6.1861,6.194,6.1545,6.1782,181500.0
2010-12-01 12:30:00,7.81,7.81,7.78,7.78,43000.0,6.1782,6.1782,6.1545,6.1545,43000.0
2010-12-01 13:00:00,7.79,7.79,7.76,7.77,64000.0,6.1624,6.1624,6.1386,6.1466,64000.0
2010-12-01 13:30:00,7.76,7.78,7.75,7.77,57500.0,6.1386,6.1545,6.1307,6.1466,57500.0
2010-12-01 14:00:00,7.76,7.78,7.75,7.76,44000.0,6.1386,6.1545,6.1307,6.1386,44000.0
2010-12-01 14:30:00,7.75,7.77,7.75,7.77,153000.0,6.1307,6.1466,6.1307,6.1466,153000.0
2010-12-01 15:00:00,7.77,7.78,7.75,7.76,145500.0,6.1466,6.1545,6.1307,6.1386,145500.0
2010-12-01 15:30:00,7.76,7.8,7.75,7.79,396500.0,6.1386,6.1703,6.1307,6.1624,396500.0
2010-12-02 09:30:00,7.76,7.79,7.72,7.76,154000.0,6.1386,6.1624,6.107,6.1386,154000.0
2010-12-02 10:00:00,7.77,7.79,7.7,7.71,114000.0,6.1466,6.1624,6.0912,6.0991,114000.0
2010-12-02 10:30:00,7.71,7.72,7.7,7.72,150000.0,6.0991,6.107,6.0912,6.107,150000.0
2010-12-02 11:00:00,7.73,7.74,7.71,7.72,152500.0,6.1149,6.1228,6.0991,6.107,152500.0
2010-12-02 11:30:00,7.72,7.74,7.71,7.73,54000.0,6.107,6.1228,6.0991,6.1149,54000.0
2010-12-02 12:00:00,7.73,7.74,7.71,7.71,103000.0,6.1149,6.1228,6.0991,6.0991,103000.0
2010-12-02 12:30:00,7.72,7.74,7.72,7.72,65500.0,6.107,6.1228,6.107,6.107,65500.0
2010-12-02 13:00:00,7.72,7.74,7.72,7.72,102000.0,6.107,6.1228,6.107,6.107,102000.0
2010-12-02 13:30:00,7.72,7.74,7.71,7.72,280500.0,6.107,6.1228,6.0991,6.107,280500.0
2010-12-02 14:00:00,7.72,7.74,7.72,7.73,74000.0,6.107,6.1228,6.107,6.1149,74000.0
2010-12-02 14:30:00,7.74,7.76,7.73,7.74,87500.0,6.1228,6.1386,6.1149,6.1228,87500.0
2010-12-02 15:00:00,7.74,7.76,7.74,7.75,62500.0,6.1228,6.1386,6.1228,6.1307,62500.0
2010-12-02 15:30:00,7.76,7.77,7.73,7.76,384500.0,6.1386,6.1466,6.1149,6.1386,384500.0
2010-12-03 09:30:00,7.78,7.9,7.74,7.89,191000.0,6.1545,6.2494,6.1228,6.2415,191000.0
2010-12-03 10:00:00,7.9,7.92,7.86,7.89,153500.0,6.2494,6.2652,6.2177,6.2415,153500.0
2010-12-03 10:30:00,7.89,7.91,7.88,7.9,79500.0,6.2415,6.2573,6.2336,6.2494,79500.0
2010-12-03 11:00:00,7.9,7.94,7.9,7.92,121500.0,6.2494,6.281,6.2494,6.2652,121500.0
2010-12-03 11:30:00,7.92,7.94,7.91,7.94,74500.0,6.2652,6.281,6.2573,6.281,74500.0
2010-12-03 12:00:00,7.94,7.96,7.93,7.93,56000.0,6.281,6.2969,6.2731,6.2731,56000.0
2010-12-03 12:30:00,7.94,7.95,7.92,7.92,117500.0,6.281,6.2889,6.2652,6.2652,117500.0
2010-12-03 13:00:00,7.92,7.93,7.9,7.9,49500.0,6.2652,6.2731,6.2494,6.2494,49500.0
2010-12-03 13:30:00,7.9,7.91,7.89,7.9,44000.0,6.2494,6.2573,6.2415,6.2494,44000.0
2010-12-03 14:00:00,7.9,7.92,7.9,7.91,55000.0,6.2494,6.2652,6.2494,6.2573,55000.0
2010-12-03 14:30:00,7.92,7.93,7.91,7.92,72000.0,6.2652,6.2731,6.2573,6.2652,72000.0
2010-12-03 15:00:00,7.93,7.95,7.91,7.95,157000.0,6.2731,6.2889,6.2573,6.2889,157000.0
2010-12-03 15:30:00,7.95,7.97,7.93,7.93,574500.0,6.2889,6.3048,6.2731,6.2731,574500.0
2010-12-06 09:30:00,7.93,7.95,7.87,7.92,241500.0,6.2731,6.2889,6.2257,6.2652,241500.0
2010-12-06 10:00:00,7.92,7.99,7.91,7.96,81000.0,6.2652,6.3206,6.2573,6.2969,81000.0
2010-12-06 10:30:00,7.96,7.96,7.89,7.91,93500.0,6.2969,6.2969,6.2415,6.2573,93500.0
2010-12-06 11:00:00,7.9,7.97,7.88,7.96,117000.0,6.2494,6.3048,6.2336,6.2969,117000.0
2010-12-06 11:30:00,7.95,7.95,7.92,7.94,39500.0,6.2889,6.2889,6.2652,6.281,39500.0
2010-12-06 12:00:00,7.94,7.95,7.93,7.93,47000.0,6.281,6.2889,6.2731,6.2731,47000.0
2010-12-06 12:30:00,7.93,7.94,7.93,7.94,52000.0,6.2731,6.281,6.2731,6.281,52000.0
2010-12-06 13:00:00,7.94,7.95,7.94,7.94,90000.0,6.281,6.2889,6.281,6.281,90000.0
2010-12-06 13:30:00,7.94,7.95,7.94,7.94,110000.0,6.281,6.2889,6.281,6.281,110000.0
2010-12-06 14:00:00,7.94,7.94,7.92,7.93,53000.0,6.281,6.281,6.2652,6.2731,53000.0
2010-12-06 14:30:00,7.93,7.94,7.92,7.93,52000.0,6.2731,6.281,6.2652,6.2731,52000.0
2010-12-06 15:00:00,7.94,7.99,7.93,7.94,545000.0,6.281,6.3206,6.2731,6.281,545000.0
2010-12-06 15:30:00,7.94,7.95,7.93,7.95,349500.0,6.281,6.2889,6.2731,6.2889,349500.0
2010-12-07 09:30:00,8.04,8.04,7.91,7.92,238000.0,6.3601,6.3601,6.2573,6.2652,238000.0
2010-12-07 10:00:00,7.92,7.94,7.82,7.88,341000.0,6.2652,6.281,6.1861,6.2336,341000.0
2010-12-07 10:30:00,7.88,7.89,7.84,7.87,175000.0,6.2336,6.2415,6.2019,6.2257,175000.0
2010-12-07 11:00:00,7.88,7.91,7.85,7.86,444000.0,6.2336,6.2573,6.2098,6.2177,444000.0
2010-12-07 11:30:00,7.86,7.86,7.79,7.83,680500.0,6.2177,6.2177,6.1624,6.194,680500.0
2010-12-07 12:00:00,7.84,7.86,7.82,7.83,222000.0,6.2019,6.2177,6.1861,6.194,222000.0
2010-12-07 12:30:00,7.83,7.84,7.81,7.81,49500.0,6.194,6.2019,6.1782,6.1782,49500.0
2010-12-07 13:00:00,7.81,7.83,7.77,7.82,268500.0,6.1782,6.194,6.1466,6.1861,268500.0
2010-12-07 13:30:00,7.82,7.85,7.8,7.81,403500.0,6.1861,6.2098,6.1703,6.1782,403500.0
2010-12-07 14:00:00,7.81,7.82,7.74,7.8,289500.0,6.1782,6.1861,6.1228,6.1703,289500.0
2010-12-07 14:30:00,7.8,7.82,7.76,7.77,126000.0,6.1703,6.1861,6.1386,6.1466,126000.0
2010-12-07 15:00:00,7.78,7.81,7.75,7.79,159500.0,6.1545,6.1782,6.1307,6.1624,159500.0
2010-12-07 15:30:00,7.78,7.78,7.75,7.77,605500.0,6.1545,6.1545,6.1307,6.1466,605500.0
2010-12-08 09:30:00,7.77,7.84,7.7,7.72,206000.0,6.1466,6.2019,6.0912,6.107,206000.0
2010-12-08 10:00:00,7.73,7.74,7.6,7.63,272500.0,6.1149,6.1228,6.0121,6.0358,272500.0
2010-12-08 10:30:00,7.63,7.63,7.51,7.57,477500.0,6.0358,6.0358,5.9409,5.9883,477500.0
2010-12-08 11:00:00,7.58,7.62,7.49,7.49,377000.0,5.9963,6.0279,5.9251,5.9251,377000.0
2010-12-08 11:30:00,7.5,7.56,7.47,7.52,327500.0,5.933,5.9804,5.9092,5.9488,327500.0
2010-12-08 12:00:00,7.52,7.56,7.48,7.49,212500.0,5.9488,5.9804,5.9171,5.9251,212500.0
2010-12-08 12:30:00,7.49,7.51,7.46,7.5,219500.0,5.9251,5.9409,5.9013,5.933,219500.0
2010-12-08 13:00:00,7.5,7.54,7.48,7.54,189000.0,5.933,5.9646,5.9171,5.9646,189000.0
2010-12-08 13:30:00,7.53,7.58,7.53,7.56,166500.0,5.9567,5.9963,5.9567,5.9804,166500.0
2010-12-08 14:00:00,7.56,7.56,7.51,7.55,106500.0,5.9804,5.9804,5.9409,5.9725,106500.0
2010-12-08 14:30:00,7.55,7.57,7.52,7.57,188500.0,5.9725,5.9883,5.9488,5.9883,188500.0
2010-12-08 15:00:00,7.57,7.63,7.55,7.58,490500.0,5.9883,6.0358,5.9725,5.9963,490500.0
2010-12-08 15:30:00,7.58,7.64,7.58,7.64,641000.0,5.9963,6.0437,5.9963,6.0437,641000.0
2010-12-09 09:30:00,7.63,7.63,7.43,7.49,341000.0,6.0358,6.0358,5.8776,5.9251,341000.0
2010-12-09 10:00:00,7.49,7.5,7.44,7.47,248000.0,5.9251,5.933,5.8855,5.9092,248000.0
2010-12-09 10:30:00,7.47,7.48,7.44,7.46,195000.0,5.9092,5.9171,5.8855,5.9013,195000.0
2010-12-09 11:00:00,7.45,7.45,7.41,7.43,125000.0,5.8934,5.8934,5.8618,5.8776,125000.0
2010-12-09 11:30:00,7.43,7.47,7.41,7.47,130000.0,5.8776,5.9092,5.8618,5.9092,130000.0
2010-12-09 12:00:00,7.47,7.48,7.46,7.48,278500.0,5.9092,5.9171,5.9013,5.9171,278500.0
2010-12-09 12:30:00,7.48,7.48,7.46,7.46,92000.0,5.9171,5.9171,5.9013,5.9013,92000.0
2010-12-09 13:00:00,7.46,7.47,7.44,7.45,125000.0,5.9013,5.9092,5.8855,5.8934,125000.0
2010-12-09 13:30:00,7.45,7.46,7.42,7.43,78000.0,5.8934,5.9013,5.8697,5.8776,78000.0
2010-12-09 14:00:00,7.44,7.46,7.43,7.45,97500.0,5.8855,5.9013,5.8776,5.8934,97500.0
2010-12-09 14:30:00,7.45,7.47,7.45,7.46,117500.0,5.8934,5.9092,5.8934,5.9013,117500.0
2010-12-09 15:00:00,7.46,7.5,7.46,7.48,345500.0,5.9013,5.933,5.9013,5.9171,345500.0
2010-12-09 15:30:00,7.48,7.5,7.46,7.5,816500.0,5.9171,5.933,5.9013,5.933,816500.0
2010-12-10 09:30:00,7.65,7.66,7.56,7.57,534000.0,6.0516,6.0595,5.9804,5.9883,534000.0
2010-12-10 10:00:00,7.56,7.61,7.55,7.6,218500.0,5.9804,6.02,5.9725,6.0121,218500.0
2010-12-10 10:30:00,7.6,7.6,7.58,7.59,64000.0,6.0121,6.0121,5.9963,6.0042,64000.0
2010-12-10 11:00:00,7.59,7.59,7.52,7.58,78500.0,6.0042,6.0042,5.9488,5.9963,78500.0
2010-12-10 11:30:00,7.58,7.58,7.56,7.57,32500.0,5.9963,5.9963,5.9804,5.9883,32500.0
2010-12-10 12:00:00,7.58,7.58,7.56,7.57,49000.0,5.9963,5.9963,5.9804,5.9883,49000.0
2010-12-10 12:30:00,7.57,7.58,7.55,7.58,34000.0,5.9883,5.9963,5.9725,5.9963,34000.0
2010-12-10 13:00:00,7.57,7.58,7.56,7.58,128500.0,5.9883,5.9963,5.9804,5.9963,128500.0
2010-12-10 13:30:00,7.58,7.58,7.57,7.58,81500.0,5.9963,5.9963,5.9883,5.9963,81500.0
2010-12-10 14:00:00,7.57,7.59,7.57,7.59,134500.0,5.9883,6.0042,5.9883,6.0042,134500.0
2010-12-10 14:30:00,7.59,7.62,7.59,7.61,191500.0,6.0042,6.0279,6.0042,6.02,191500.0
2010-12-10 15:00:00,7.61,7.61,7.57,7.59,275000.0,6.02,6.02,5.9883,6.0042,275000.0
2010-12-10 15:30:00,7.59,7.6,7.56,7.57,409000.0,6.0042,6.0121,5.9804,5.9883,409000.0
2010-12-13 09:30:00,7.57,7.64,7.57,7.63,233500.0,5.9883,6.0437,5.9883,6.0358,233500.0
2010-12-13 10:00:00,7.63,7.66,7.63,7.64,124000.0,6.0358,6.0595,6.0358,6.0437,124000.0
2010-12-13 10:30:00,7.64,7.7,7.64,7.68,173500.0,6.0437,6.0912,6.0437,6.0754,173500.0
2010-12-13 11:00:00,7.69,7.69,7.66,7.66,65500.0,6.0833,6.0833,6.0595,6.0595,65500.0
2010-12-13 11:30:00,7.66,7.68,7.61,7.61,206500.0,6.0595,6.0754,6.02,6.02,206500.0
2010-12-13 12:00:00,7.61,7.61,7.58,7.58,49000.0,6.02,6.02,5.9963,5.9963,49000.0
2010-12-13 12:30:00,7.58,7.58,7.57,7.58,55500.0,5.9963,5.9963,5.9883,5.9963,55500.0
2010-12-13 13:00:00,7.58,7.58,7.57,7.58,39500.0,5.9963,5.9963,5.9883,5.9963,39500.0
2010-12-13 13:30:00,7.58,7.58,7.57,7.58,72000.0,5.9963,5.9963,5.9883,5.9963,72000.0
2010-12-13 14:00:00,7.58,7.58,7.57,7.57,71500.0,5.9963,5.9963,5.9883,5.9883,71500.0
2010-12-13 14:30:00,7.57,7.58,7.57,7.57,66000.0,5.9883,5.9963,5.9883,5.9883,66000.0
2010-12-13 15:00:00,7.57,7.58,7.5,7.51,290000.0,5.9883,5.9963,5.933,5.9409,290000.0
2010-12-13 15:30:00,7.5,7.52,7.5,7.52,325500.0,5.933,5.9488,5.933,5.9488,325500.0
2010-12-14 09:30:00,7.59,7.65,7.53,7.53,169000.0,6.0042,6.0516,5.9567,5.9567,169000.0
2010-12-14 10:00:00,7.53,7.57,7.5,7.54,85000.0,5.9567,5.9883,5.933,5.9646,85000.0
2010-12-14 10:30:00,7.55,7.58,7.54,7.56,77500.0,5.9725,5.9963,5.9646,5.9804,77500.0
2010-12-14 11:00:00,7.56,7.6,7.54,7.6,239500.0,5.9804,6.0121,5.9646,6.0121,239500.0
2010-12-14 11:30:00,7.6,7.6,7.56,7.58,43500.0,6.0121,6.0121,5.9804,5.9963,43500.0
2010-12-14 12:00:00,7.58,7.58,7.55,7.58,35000.0,5.9963,5.9963,5.9725,5.9963,35000.0
2010-12-14 12:30:00,7.57,7.58,7.57,7.57,31500.0,5.9883,5.9963,5.9883,5.9883,31500.0
2010-12-14 13:00:00,7.58,7.58,7.57,7.58,79500.0,5.9963,5.9963,5.9883,5.9963,79500.0
2010-12-14 13:30:00,7.57,7.6,7.57,7.6,116000.0,5.9883,6.0121,5.9883,6.0121,116000.0
2010-12-14 14:00:00,7.6,7.61,7.59,7.6,135500.0,6.0121,6.02,6.0042,6.0121,135500.0
2010-12-14 14:30:00,7.6,7.61,7.57,7.59,93000.0,6.0121,6.02,5.9883,6.0042,93000.0
2010-12-14 15:00:00,7.58,7.58,7.54,7.55,90500.0,5.9963,5.9963,5.9646,5.9725,90500.0
2010-12-14 15:30:00,7.55,7.56,7.5,7.54,268500.0,5.9725,5.9804,5.933,5.9646,268500.0
2010-12-15 09:30:00,7.6,7.6,7.5,7.52,241500.0,6.0121,6.0121,5.933,5.9488,241500.0
2010-12-15 10:00:00,7.53,7.55,7.51,7.51,66000.0,5.9567,5.9725,5.9409,5.9409,66000.0
2010-12-15 10:30:00,7.52,7.57,7.52,7.57,251000.0,5.9488,5.9883,5.9488,5.9883,251000.0
2010-12-15 11:00:00,7.58,7.63,7.57,7.63,373500.0,5.9963,6.0358,5.9883,6.0358,373500.0
2010-12-15 11:30:00,7.63,7.63,7.58,7.6,140000.0,6.0358,6.0358,5.9963,6.0121,140000.0
2010-12-15 12:00:00,7.6,7.61,7.53,7.55,122500.0,6.0121,6.02,5.9567,5.9725,122500.0
2010-12-15 12:30:00,7.55,7.55,7.51,7.51,57000.0,5.9725,5.9725,5.9409,5.9409,57000.0
2010-12-15 13:00:00,7.51,7.53,7.5,7.51,109000.0,5.9409,5.9567,5.933,5.9409,109000.0
2010-12-15 13:30:00,7.51,7.52,7.5,7.51,124500.0,5.9409,5.9488,5.933,5.9409,124500.0
2010-12-15 14:00:00,7.51,7.52,7.49,7.5,73500.0,5.9409,5.9488,5.9251,5.933,73500.0
2010-12-15 14:30:00,7.5,7.51,7.49,7.51,182000.0,5.933,5.9409,5.9251,5.9409,182000.0
2010-12-15 15:00:00,7.51,7.54,7.51,7.53,327000.0,5.9409,5.9646,5.9409,5.9567,327000.0
2010-12-15 15:30:00,7.53,7.55,7.52,7.52,450000.0,5.9567,5.9725,5.9488,5.9488,450000.0
2010-12-16 09:30:00,7.5,7.55,7.42,7.44,155000.0,5.933,5.9725,5.8697,5.8855,155000.0
2010-12-16 10:00:00,7.44,7.45,7.33,7.33,375500.0,5.8855,5.8934,5.7985,5.7985,375500.0
2010-12-16 10:30:00,7.34,7.4,7.27,7.4,390000.0,5.8064,5.8539,5.751,5.8539,390000.0
2010-12-16 11:00:00,7.4,7.4,7.37,7.37,412500.0,5.8539,5.8539,5.8301,5.8301,412500.0
2010-12-16 11:30:00,7.37,7.42,7.37,7.37,86500.0,5.8301,5.8697,5.8301,5.8301,86500.0
2010-12-16 12:00:00,7.37,7.37,7.3,7.3,215500.0,5.8301,5.8301,5.7748,5.7748,215500.0
2010-12-16 12:30:00,7.31,7.37,7.31,7.34,75000.0,5.7827,5.8301,5.7827,5.8064,75000.0
2010-12-16 13:00:00,7.33,7.33,7.28,7.29,134500.0,5.7985,5.7985,5.7589,5.7668,134500.0
2010-12-16 13:30:00,7.29,7.32,7.25,7.25,310000.0,5.7668,5.7906,5.7352,5.7352,310000.0
2010-12-16 14:00:00,7.25,7.27,7.22,7.24,364500.0,5.7352,5.751,5.7115,5.7273,364500.0
2010-12-16 14:30:00,7.24,7.25,7.17,7.17,569500.0,5.7273,5.7352,5.6719,5.6719,569500.0
2010-12-16 15:00:00,7.17,7.25,7.16,7.25,403500.0,5.6719,5.7352,5.664,5.7352,403500.0
2010-12-16 15:30:00,7.24,7.28,7.21,7.24,640500.0,5.7273,5.7589,5.7036,5.7273,640500.0
2010-12-17 09:30:00,7.29,7.29,7.17,7.24,200000.0,5.7668,5.7668,5.6719,5.7273,200000.0
2010-12-17 10:00:00,7.24,7.31,7.24,7.31,201500.0,5.7273,5.7827,5.7273,5.7827,201500.0
2010-12-17 10:30:00,7.3,7.35,7.29,7.33,83500.0,5.7748,5.8143,5.7668,5.7985,83500.0
2010-12-17 11:00:00,7.34,7.34,7.29,7.29,85500.0,5.8064,5.8064,5.7668,5.7668,85500.0
2010-12-17 11:30:00,7.29,7.32,7.28,7.32,148000.0,5.7668,5.7906,5.7589,5.7906,148000.0
2010-12-17 12:00:00,7.31,7.34,7.26,7.33,402500.0,5.7827,5.8064,5.7431,5.7985,402500.0
2010-12-17 12:30:00,7.33,7.34,7.29,7.31,164500.0,5.7985,5.8064,5.7668,5.7827,164500.0
2010-12-17 13:00:00,7.3,7.3,7.27,7.27,182500.0,5.7748,5.7748,5.751,5.751,182500.0
2010-12-17 13:30:00,7.27,7.3,7.27,7.3,192000.0,5.751,5.7748,5.751,5.7748,192000.0
2010-12-17 14:00:00,7.29,7.31,7.27,7.28,128500.0,5.7668,5.7827,5.751,5.7589,128500.0
2010-12-17 14:30:00,7.28,7.3,7.26,7.28,162500.0,5.7589,5.7748,5.7431,5.7589,162500.0
2010-12-17 15:00:00,7.28,7.3,7.28,7.29,239500.0,5.7589,5.7748,5.7589,5.7668,239500.0
2010-12-17 15:30:00,7.3,7.31,7.26,7.27,580000.0,5.7748,5.7827,5.7431,5.751,580000.0
2010-12-20 09:30:00,7.37,7.37,7.12,7.16,635500.0,5.8301,5.8301,5.6324,5.664,635500.0
2010-12-20 10:00:00,7.15,7.17,7.04,7.12,580000.0,5.6561,5.6719,5.5691,5.6324,580000.0
2010-12-20 10:30:00,7.11,7.2,7.09,7.19,392000.0,5.6245,5.6956,5.6086,5.6877,392000.0
2010-12-20 11:00:00,7.19,7.2,7.16,7.17,262500.0,5.6877,5.6956,5.664,5.6719,262500.0
2010-12-20 11:30:00,7.17,7.18,7.08,7.12,209500.0,5.6719,5.6798,5.6007,5.6324,209500.0
2010-12-20 12:00:00,7.13,7.13,7.07,7.09,126500.0,5.6403,5.6403,5.5928,5.6086,126500.0
2010-12-20 12:30:00,7.09,7.13,7.08,7.09,231500.0,5.6086,5.6403,5.6007,5.6086,231500.0
2010-12-20 13:00:00,7.09,7.14,7.09,7.11,101500.0,5.6086,5.6482,5.6086,5.6245,101500.0
2010-12-20 13:30:00,7.12,7.12,7.09,7.11,139000.0,5.6324,5.6324,5.6086,5.6245,139000.0
2010-12-20 14:00:00,7.11,7.14,7.1,7.13,175500.0,5.6245,5.6482,5.6165,5.6403,175500.0
2010-12-20 14:30:00,7.14,7.16,7.13,7.14,134000.0,5.6482,5.664,5.6403,5.6482,134000.0
2010-12-20 15:00:00,7.14,7.14,7.09,7.09,255500.0,5.6482,5.6482,5.6086,5.6086,255500.0
2010-12-20 15:30:00,7.09,7.14,7.09,7.1,642000.0,5.6086,5.6482,5.6086,5.6165,642000.0
2010-12-21 09:30:00,7.1,7.19,7.1,7.17,172000.0,5.6165,5.6877,5.6165,5.6719,172000.0
2010-12-21 10:00:00,7.18,7.23,7.18,7.19,112000.0,5.6798,5.7194,5.6798,5.6877,112000.0
2010-12-21 10:30:00,7.19,7.2,7.18,7.19,99500.0,5.6877,5.6956,5.6798,5.6877,99500.0
2010-12-21 11:00:00,7.2,7.25,7.18,7.23,144500.0,5.6956,5.7352,5.6798,5.7194,144500.0
2010-12-21 11:30:00,7.23,7.23,7.18,7.19,49000.0,5.7194,5.7194,5.6798,5.6877,49000.0
2010-12-21 12:00:00,7.19,7.19,7.16,7.16,73500.0,5.6877,5.6877,5.664,5.664,73500.0
2010-12-21 12:30:00,7.16,7.18,7.16,7.17,117500.0,5.664,5.6798,5.664,5.6719,117500.0
2010-12-21 13:00:00,7.18,7.19,7.17,7.19,107000.0,5.6798,5.6877,5.6719,5.6877,107000.0
2010-12-21 13:30:00,7.19,7.2,7.19,7.19,78000.0,5.6877,5.6956,5.6877,5.6877,78000.0
2010-12-21 14:00:00,7.19,7.2,7.18,7.2,93000.0,5.6877,5.6956,5.6798,5.6956,93000.0
2010-12-21 14:30:00,7.2,7.2,7.19,7.19,88500.0,5.6956,5.6956,5.6877,5.6877,88500.0
2010-12-21 15:00:00,7.19,7.2,7.18,7.19,128500.0,5.6877,5.6956,5.6798,5.6877,128500.0
2010-12-21 15:30:00,7.19,7.21,7.19,7.21,387000.0,5.6877,5.7036,5.6877,5.7036,387000.0
2010-12-22 09:30:00,7.21,7.21,7.16,7.2,58000.0,5.7036,5.7036,5.664,5.6956,58000.0
2010-12-22 10:00:00,7.2,7.2,7.17,7.17,82000.0,5.6956,5.6956,5.6719,5.6719,82000.0
2010-12-22 10:30:00,7.17,7.17,7.11,7.13,74500.0,5.6719,5.6719,5.6245,5.6403,74500.0
2010-12-22 11:00:00,7.13,7.15,7.13,7.13,71500.0,5.6403,5.6561,5.6403,5.6403,71500.0
2010-12-22 11:30:00,7.13,7.14,7.1,7.12,81500.0,5.6403,5.6482,5.6165,5.6324,81500.0
2010-12-22 12:00:00,7.12,7.12,7.11,7.12,57000.0,5.6324,5.6324,5.6245,5.6324,57000.0
2010-12-22 12:30:00,7.12,7.12,7.1,7.11,62000.0,5.6324,5.6324,5.6165,5.6245,62000.0
2010-12-22 13:00:00,7.11,7.14,7.11,7.13,40500.0,5.6245,5.6482,5.6245,5.6403,40500.0
2010-12-22 13:30:00,7.13,7.14,7.13,7.13,117500.0,5.6403,5.6482,5.6403,5.6403,117500.0
2010-12-22 14:00:00,7.14,7.19,7.14,7.18,134500.0,5.6482,5.6877,5.6482,5.6798,134500.0
2010-12-22 14:30:00,7.16,7.18,7.16,7.16,48000.0,5.664,5.6798,5.664,5.664,48000.0
2010-12-22 15:00:00,7.16,7.2,7.16,7.2,128000.0,5.664,5.6956,5.664,5.6956,128000.0
2010-12-22 15:30:00,7.2,7.23,7.19,7.21,263000.0,5.6956,5.7194,5.6877,5.7036,263000.0
2010-12-23 09:30:00,7.17,7.26,7.11,7.17,164500.0,5.6719,5.7431,5.6245,5.6719,164500.0
2010-12-23 10:00:00,7.16,7.22,7.15,7.19,87500.0,5.664,5.7115,5.6561,5.6877,87500.0
2010-12-23 10:30:00,7.19,7.22,7.18,7.21,40000.0,5.6877,5.7115,5.6798,5.7036,40000.0
2010-12-23 11:00:00,7.21,7.21,7.18,7.18,54000.0,5.7036,5.7036,5.6798,5.6798,54000.0
2010-12-23 11:30:00,7.18,7.21,7.17,7.21,90000.0,5.6798,5.7036,5.6719,5.7036,90000.0
2010-12-23 12:00:00,7.21,7.22,7.2,7.21,49000.0,5.7036,5.7115,5.6956,5.7036,49000.0
2010-12-23 12:30:00,7.21,7.21,7.19,7.2,28000.0,5.7036,5.7036,5.6877,5.6956,28000.0
2010-12-23 13:00:00,7.19,7.2,7.18,7.2,44500.0,5.6877,5.6956,5.6798,5.6956,44500.0
2010-12-23 13:30:00,7.2,7.21,7.19,7.2,38500.0,5.6956,5.7036,5.6877,5.6956,38500.0
2010-12-23 14:00:00,7.19,7.2,7.18,7.2,56500.0,5.6877,5.6956,5.6798,5.6956,56500.0
2010-12-23 14:30:00,7.2,7.21,7.19,7.19,53500.0,5.6956,5.7036,5.6877,5.6877,53500.0
2010-12-23 15:00:00,7.19,7.21,7.19,7.21,90500.0,5.6877,5.7036,5.6877,5.7036,90500.0
2010-12-23 15:30:00,7.21,7.22,7.19,7.21,240500.0,5.7036,5.7115,5.6877,5.7036,240500.0
2010-12-27 09:30:00,7.28,7.28,7.12,7.15,54000.0,5.7589,5.7589,5.6324,5.6561,54000.0
2010-12-27 10:00:00,7.15,7.2,7.14,7.2,64000.0,5.6561,5.6956,5.6482,5.6956,64000.0
2010-12-27 10:30:00,7.2,7.21,7.18,7.21,46500.0,5.6956,5.7036,5.6798,5.7036,46500.0
2010-12-27 11:00:00,7.2,7.21,7.17,7.18,40500.0,5.6956,5.7036,5.6719,5.6798,40500.0
2010-12-27 11:30:00,7.18,7.2,7.17,7.18,83000.0,5.6798,5.6956,5.6719,5.6798,83000.0
2010-12-27 12:00:00,7.19,7.21,7.19,7.21,50500.0,5.6877,5.7036,5.6877,5.7036,50500.0
2010-12-27 12:30:00,7.21,7.21,7.2,7.2,14000.0,5.7036,5.7036,5.6956,5.6956,14000.0
2010-12-27 13:00:00,7.21,7.23,7.21,7.22,52500.0,5.7036,5.7194,5.7036,5.7115,52500.0
2010-12-27 13:30:00,7.23,7.23,7.21,7.21,90000.0,5.7194,5.7194,5.7036,5.7036,90000.0
2010-12-27 14:00:00,7.21,7.22,7.2,7.2,14500.0,5.7036,5.7115,5.6956,5.6956,14500.0
2010-12-27 14:30:00,7.2,7.21,7.2,7.21,40500.0,5.6956,5.7036,5.6956,5.7036,40500.0
2010-12-27 15:00:00,7.21,7.23,7.21,7.22,30000.0,5.7036,5.7194,5.7036,5.7115,30000.0
2010-12-27 15:30:00,7.23,7.23,7.21,7.22,134000.0,5.7194,5.7194,5.7036,5.7115,134000.0
2010-12-28 09:30:00,7.27,7.27,7.2,7.22,102000.0,5.751,5.751,5.6956,5.7115,102000.0
2010-12-28 10:00:00,7.22,7.22,7.19,7.2,67500.0,5.7115,5.7115,5.6877,5.6956,67500.0
2010-12-28 10:30:00,7.2,7.21,7.19,7.2,66500.0,5.6956,5.7036,5.6877,5.6956,66500.0
2010-12-28 11:00:00,7.2,7.21,7.19,7.2,126500.0,5.6956,5.7036,5.6877,5.6956,126500.0
2010-12-28 11:30:00,7.2,7.24,7.2,7.21,80000.0,5.6956,5.7273,5.6956,5.7036,80000.0
2010-12-28 12:00:00,7.21,7.22,7.2,7.2,68000.0,5.7036,5.7115,5.6956,5.6956,68000.0
2010-12-28 12:30:00,7.2,7.22,7.2,7.22,62000.0,5.6956,5.7115,5.6956,5.7115,62000.0
2010-12-28 13:00:00,7.21,7.22,7.2,7.21,42000.0,5.7036,5.7115,5.6956,5.7036,42000.0
2010-12-28 13:30:00,7.21,7.22,7.2,7.22,74000.0,5.7036,5.7115,5.6956,5.7115,74000.0
2010-12-28 14:00:00,7.21,7.23,7.21,7.22,40500.0,5.7036,5.7194,5.7036,5.7115,40500.0
2010-12-28 14:30:00,7.22,7.23,7.22,7.23,39500.0,5.7115,5.7194,5.7115,5.7194,39500.0
2010-12-28 15:00:00,7.22,7.24,7.21,7.24,62000.0,5.7115,5.7273,5.7036,5.7273,62000.0
2010-12-28 15:30:00,7.24,7.27,7.23,7.27,366500.0,5.7273,5.751,5.7194,5.751,366500.0
2010-12-29 09:30:00,7.28,7.28,7.16,7.19,378500.0,5.7589,5.7589,5.664,5.6877,378500.0
2010-12-29 10:00:00,7.19,7.24,7.18,7.21,298500.0,5.6877,5.7273,5.6798,5.7036,298500.0
2010-12-29 10:30:00,7.21,7.23,7.2,7.21,205500.0,5.7036,5.7194,5.6956,5.7036,205500.0
2010-12-29 11:00:00,7.2,7.23,7.19,7.21,383500.0,5.6956,5.7194,5.6877,5.7036,383500.0
2010-12-29 11:30:00,7.2,7.22,7.2,7.22,44000.0,5.6956,5.7115,5.6956,5.7115,44000.0
2010-12-29 12:00:00,7.22,7.22,7.21,7.21,94000.0,5.7115,5.7115,5.7036,5.7036,94000.0
2010-12-29 12:30:00,7.21,7.23,7.21,7.22,158000.0,5.7036,5.7194,5.7036,5.7115,158000.0
2010-12-29 13:00:00,7.23,7.26,7.23,7.25,66500.0,5.7194,5.7431,5.7194,5.7352,66500.0
2010-12-29 13:30:00,7.26,7.26,7.24,7.24,42500.0,5.7431,5.7431,5.7273,5.7273,42500.0
2010-12-29 14:00:00,7.24,7.27,7.24,7.27,70000.0,5.7273,5.751,5.7273,5.751,70000.0
2010-12-29 14:30:00,7.27,7.3,7.27,7.3,112000.0,5.751,5.7748,5.751,5.7748,112000.0
2010-12-29 15:00:00,7.3,7.3,7.27,7.29,140000.0,5.7748,5.7748,5.751,5.7668,140000.0
2010-12-29 15:30:00,7.29,7.31,7.28,7.29,222500.0,5.7668,5.7827,5.7589,5.7668,222500.0
2010-12-30 09:30:00,7.23,7.37,7.23,7.31,196500.0,5.7194,5.8301,5.7194,5.7827,196500.0
2010-12-30 10:00:00,7.31,7.4,7.31,7.34,288000.0,5.7827,5.8539,5.7827,5.8064,288000.0
2010-12-30 10:30:00,7.34,7.34,7.26,7.3,363000.0,5.8064,5.8064,5.7431,5.7748,363000.0
2010-12-30 11:00:00,7.3,7.33,7.27,7.33,109000.0,5.7748,5.7985,5.751,5.7985,109000.0
2010-12-30 11:30:00,7.33,7.35,7.29,7.3,190000.0,5.7985,5.8143,5.7668,5.7748,190000.0
2010-12-30 12:00:00,7.3,7.32,7.29,7.29,70500.0,5.7748,5.7906,5.7668,5.7668,70500.0
2010-12-30 12:30:00,7.3,7.35,7.29,7.31,531500.0,5.7748,5.8143,5.7668,5.7827,531500.0
2010-12-30 13:00:00,7.32,7.34,7.31,7.31,189000.0,5.7906,5.8064,5.7827,5.7827,189000.0
2010-12-30 13:30:00,7.32,7.36,7.31,7.36,331500.0,5.7906,5.8222,5.7827,5.8222,331500.0
2010-12-30 14:00:00,7.36,7.36,7.32,7.34,355000.0,5.8222,5.8222,5.7906,5.8064,355000.0
2010-12-30 14:30:00,7.34,7.37,7.33,7.35,112000.0,5.8064,5.8301,5.7985,5.8143,112000.0
2010-12-30 15:00:00,7.35,7.38,7.33,7.34,156500.0,5.8143,5.838,5.7985,5.8064,156500.0
2010-12-30 15:30:00,7.34,7.38,7.33,7.35,530000.0,5.8064,5.838,5.7985,5.8143,530000.0
2010-12-31 09:30:00,7.35,7.43,7.34,7.4,402000.0,5.8143,5.8776,5.8064,5.8539,402000.0
2010-12-31 10:00:00,7.4,7.41,7.37,7.4,114500.0,5.8539,5.8618,5.8301,5.8539,114500.0
2010-12-31 10:30:00,7.4,7.41,7.34,7.34,419500.0,5.8539,5.8618,5.8064,5.8064,419500.0
2010-12-31 11:00:00,7.36,7.37,7.32,7.33,286000.0,5.8222,5.8301,5.7906,5.7985,286000.0
2010-12-31 11:30:00,7.33,7.34,7.3,7.33,125500.0,5.7985,5.8064,5.7748,5.7985,125500.0
2010-12-31 12:00:00,7.34,7.35,7.3,7.32,84000.0,5.8064,5.8143,5.7748,5.7906,84000.0
2010-12-31 12:30:00,7.31,7.33,7.31,7.33,97500.0,5.7827,5.7985,5.7827,5.7985,97500.0
2010-12-31 13:00:00,7.32,7.36,7.32,7.35,68000.0,5.7906,5.8222,5.7906,5.8143,68000.0
2010-12-31 13:30:00,7.35,7.35,7.3,7.3,113500.0,5.8143,5.8143,5.7748,5.7748,113500.0
2010-12-31 14:00:00,7.29,7.31,7.28,7.3,1551000.0,5.7668,5.7827,5.7589,5.7748,1551000.0
2010-12-31 14:30:00,7.3,7.3,7.3,7.3,71000.0,5.7748,5.7748,5.7748,5.7748,71000.0
2010-12-31 15:00:00,7.3,7.3,7.27,7.28,188500.0,5.7748,5.7748,5.751,5.7589,188500.0
2010-12-31 15:30:00,7.27,7.29,7.21,7.23,1193000.0,5.751,5.7668,5.7036,5.7194,1193000.0
2011-01-03 09:30:00,7.36,7.36,7.28,7.34,206000.0,5.8222,5.8222,5.7589,5.8064,206000.0
2011-01-03 10:00:00,7.34,7.35,7.3,7.3,158000.0,5.8064,5.8143,5.7748,5.7748,158000.0
2011-01-03 10:30:00,7.31,7.32,7.26,7.29,237000.0,5.7827,5.7906,5.7431,5.7668,237000.0
2011-01-03 11:00:00,7.29,7.29,7.24,7.27,261500.0,5.7668,5.7668,5.7273,5.751,261500.0
2011-01-03 11:30:00,7.27,7.28,7.24,7.24,299000.0,5.751,5.7589,5.7273,5.7273,299000.0
2011-01-03 12:00:00,7.24,7.29,7.24,7.28,100500.0,5.7273,5.7668,5.7273,5.7589,100500.0
2011-01-03 12:30:00,7.28,7.32,7.28,7.31,116000.0,5.7589,5.7906,5.7589,5.7827,116000.0
2011-01-03 13:00:00,7.31,7.34,7.31,7.34,90000.0,5.7827,5.8064,5.7827,5.8064,90000.0
2011-01-03 13:30:00,7.34,7.36,7.34,7.35,135000.0,5.8064,5.8222,5.8064,5.8143,135000.0
2011-01-03 14:00:00,7.35,7.36,7.34,7.34,126500.0,5.8143,5.8222,5.8064,5.8064,126500.0
2011-01-03 14:30:00,7.34,7.34,7.32,7.33,53000.0,5.8064,5.8064,5.7906,5.7985,53000.0
2011-01-03 15:00:00,7.33,7.34,7.32,7.33,112500.0,5.7985,5.8064,5.7906,5.7985,112500.0
2011-01-03 15:30:00,7.33,7.34,7.3,7.33,327500.0,5.7985,5.8064,5.7748,5.7985,327500.0
2011-01-04 09:30:00,7.38,7.42,7.29,7.29,270000.0,5.838,5.8697,5.7668,5.7668,270000.0
2011-01-04 10:00:00,7.3,7.34,7.29,7.31,117500.0,5.7748,5.8064,5.7668,5.7827,117500.0
2011-01-04 10:30:00,7.31,7.32,7.3,7.31,101500.0,5.7827,5.7906,5.7748,5.7827,101500.0
2011-01-04 11:00:00,7.3,7.31,7.27,7.31,150000.0,5.7748,5.7827,5.751,5.7827,150000.0
2011-01-04 11:30:00,7.3,7.31,7.28,7.3,142000.0,5.7748,5.7827,5.7589,5.7748,142000.0
2011-01-04 12:00:00,7.3,7.3,7.28,7.28,77000.0,5.7748,5.7748,5.7589,5.7589,77000.0
2011-01-04 12:30:00,7.28,7.3,7.27,7.3,76500.0,5.7589,5.7748,5.751,5.7748,76500.0
2011-01-04 13:00:00,7.3,7.31,7.29,7.29,85000.0,5.7748,5.7827,5.7668,5.7668,85000.0
2011-01-04 13:30:00,7.3,7.31,7.29,7.31,80500.0,5.7748,5.7827,5.7668,5.7827,80500.0
2011-01-04 14:00:00,7.31,7.34,7.3,7.31,97500.0,5.7827,5.8064,5.7748,5.7827,97500.0
2011-01-04 14:30:00,7.3,7.31,7.29,7.31,106000.0,5.7748,5.7827,5.7668,5.7827,106000.0
2011-01-04 15:00:00,7.31,7.33,7.29,7.31,179500.0,5.7827,5.7985,5.7668,5.7827,179500.0
2011-01-04 15:30:00,7.31,7.33,7.3,7.33,354000.0,5.7827,5.7985,5.7748,5.7985,354000.0
2011-01-05 09:30:00,7.39,7.49,7.35,7.49,529000.0,5.8459,5.9251,5.8143,5.9251,529000.0
2011-01-05 10:00:00,7.48,7.48,7.4,7.42,448500.0,5.9171,5.9171,5.8539,5.8697,448500.0
2011-01-05 10:30:00,7.42,7.42,7.38,7.41,329500.0,5.8697,5.8697,5.838,5.8618,329500.0
2011-01-05 11:00:00,7.41,7.47,7.39,7.44,157000.0,5.8618,5.9092,5.8459,5.8855,157000.0
2011-01-05 11:30:00,7.44,7.44,7.4,7.41,64000.0,5.8855,5.8855,5.8539,5.8618,64000.0
2011-01-05 12:00:00,7.42,7.42,7.4,7.41,293500.0,5.8697,5.8697,5.8539,5.8618,293500.0
2011-01-05 12:30:00,7.41,7.44,7.41,7.44,141000.0,5.8618,5.8855,5.8618,5.8855,141000.0
2011-01-05 13:00:00,7.44,7.44,7.4,7.41,389000.0,5.8855,5.8855,5.8539,5.8618,389000.0
2011-01-05 13:30:00,7.41,7.44,7.41,7.42,158000.0,5.8618,5.8855,5.8618,5.8697,158000.0
2011-01-05 14:00:00,7.43,7.44,7.41,7.42,105500.0,5.8776,5.8855,5.8618,5.8697,105500.0
2011-01-05 14:30:00,7.42,7.43,7.41,7.42,160000.0,5.8697,5.8776,5.8618,5.8697,160000.0
2011-01-05 15:00:00,7.42,7.42,7.4,7.41,154500.0,5.8697,5.8697,5.8539,5.8618,154500.0
2011-01-05 15:30:00,7.4,7.43,7.4,7.43,272000.0,5.8539,5.8776,5.8539,5.8776,272000.0
2011-01-06 09:30:00,7.4,7.46,7.36,7.38,328000.0,5.8539,5.9013,5.8222,5.838,328000.0
2011-01-06 10:00:00,7.38,7.44,7.38,7.43,173000.0,5.838,5.8855,5.838,5.8776,173000.0
2011-01-06 10:30:00,7.43,7.45,7.39,7.4,206500.0,5.8776,5.8934,5.8459,5.8539,206500.0
2011-01-06 11:00:00,7.41,7.44,7.39,7.42,159000.0,5.8618,5.8855,5.8459,5.8697,159000.0
2011-01-06 11:30:00,7.42,7.42,7.37,7.39,126500.0,5.8697,5.8697,5.8301,5.8459,126500.0
2011-01-06 12:00:00,7.39,7.42,7.38,7.41,173000.0,5.8459,5.8697,5.838,5.8618,173000.0
2011-01-06 12:30:00,7.41,7.41,7.39,7.4,174000.0,5.8618,5.8618,5.8459,5.8539,174000.0
2011-01-06 13:00:00,7.4,7.42,7.39,7.42,547500.0,5.8539,5.8697,5.8459,5.8697,547500.0
2011-01-06 13:30:00,7.41,7.43,7.41,7.43,85000.0,5.8618,5.8776,5.8618,5.8776,85000.0
2011-01-06 14:00:00,7.43,7.43,7.41,7.42,82500.0,5.8776,5.8776,5.8618,5.8697,82500.0
2011-01-06 14:30:00,7.42,7.43,7.4,7.41,158000.0,5.8697,5.8776,5.8539,5.8618,158000.0
2011-01-06 15:00:00,7.41,7.42,7.4,7.4,225000.0,5.8618,5.8697,5.8539,5.8539,225000.0
2011-01-06 15:30:00,7.4,7.41,7.39,7.39,267500.0,5.8539,5.8618,5.8459,5.8459,267500.0
2011-01-07 09:30:00,7.41,7.42,7.36,7.39,227000.0,5.8618,5.8697,5.8222,5.8459,227000.0
2011-01-07 10:00:00,7.39,7.4,7.38,7.38,70500.0,5.8459,5.8539,5.838,5.838,70500.0
2011-01-07 10:30:00,7.38,7.4,7.38,7.39,161500.0,5.838,5.8539,5.838,5.8459,161500.0
2011-01-07 11:00:00,7.39,7.39,7.37,7.38,72000.0,5.8459,5.8459,5.8301,5.838,72000.0
2011-01-07 11:30:00,7.38,7.4,7.37,7.38,81500.0,5.838,5.8539,5.8301,5.838,81500.0
2011-01-07 12:00:00,7.38,7.39,7.37,7.37,67000.0,5.838,5.8459,5.8301,5.8301,67000.0
2011-01-07 12:30:00,7.37,7.37,7.32,7.35,454000.0,5.8301,5.8301,5.7906,5.8143,454000.0
2011-01-07 13:00:00,7.35,7.4,7.33,7.39,167000.0,5.8143,5.8539,5.7985,5.8459,167000.0
2011-01-07 13:30:00,7.39,7.41,7.39,7.4,238500.0,5.8459,5.8618,5.8459,5.8539,238500.0
2011-01-07 14:00:00,7.39,7.41,7.39,7.41,142000.0,5.8459,5.8618,5.8459,5.8618,142000.0
2011-01-07 14:30:00,7.4,7.42,7.4,7.41,94500.0,5.8539,5.8697,5.8539,5.8618,94500.0
2011-01-07 15:00:00,7.41,7.41,7.39,7.4,221000.0,5.8618,5.8618,5.8459,5.8539,221000.0
2011-01-07 15:30:00,7.39,7.41,7.39,7.4,228500.0,5.8459,5.8618,5.8459,5.8539,228500.0
2011-01-10 09:30:00,7.38,7.41,7.36,7.4,114000.0,5.838,5.8618,5.8222,5.8539,114000.0
2011-01-10 10:00:00,7.4,7.48,7.4,7.45,205500.0,5.8539,5.9171,5.8539,5.8934,205500.0
2011-01-10 10:30:00,7.44,7.46,7.43,7.45,87000.0,5.8855,5.9013,5.8776,5.8934,87000.0
2011-01-10 11:00:00,7.45,7.45,7.43,7.43,95000.0,5.8934,5.8934,5.8776,5.8776,95000.0
2011-01-10 11:30:00,7.43,7.44,7.41,7.41,60000.0,5.8776,5.8855,5.8618,5.8618,60000.0
2011-01-10 12:00:00,7.41,7.41,7.38,7.38,27500.0,5.8618,5.8618,5.838,5.838,27500.0
2011-01-10 12:30:00,7.38,7.4,7.38,7.39,40000.0,5.838,5.8539,5.838,5.8459,40000.0
2011-01-10 13:00:00,7.39,7.4,7.39,7.4,56500.0,5.8459,5.8539,5.8459,5.8539,56500.0
2011-01-10 13:30:00,7.4,7.4,7.39,7.4,65500.0,5.8539,5.8539,5.8459,5.8539,65500.0
2011-01-10 14:00:00,7.4,7.46,7.39,7.45,178500.0,5.8539,5.9013,5.8459,5.8934,178500.0
2011-01-10 14:30:00,7.45,7.53,7.45,7.53,370500.0,5.8934,5.9567,5.8934,5.9567,370500.0
2011-01-10 15:00:00,7.53,7.54,7.51,7.54,168000.0,5.9567,5.9646,5.9409,5.9646,168000.0
2011-01-10 15:30:00,7.54,7.55,7.51,7.53,245000.0,5.9646,5.9725,5.9409,5.9567,245000.0
2011-01-11 09:30:00,7.62,7.89,7.6,7.83,1280500.0,6.0279,6.2415,6.0121,6.194,1280500.0
2011-01-11 10:00:00,7.83,7.88,7.75,7.82,563000.0,6.194,6.2336,6.1307,6.1861,563000.0
2011-01-11 10:30:00,7.82,7.84,7.81,7.84,640500.0,6.1861,6.2019,6.1782,6.2019,640500.0
2011-01-11 11:00:00,7.84,7.87,7.84,7.86,280500.0,6.2019,6.2257,6.2019,6.2177,280500.0
2011-01-11 11:30:00,7.86,7.89,7.84,7.86,598500.0,6.2177,6.2415,6.2019,6.2177,598500.0
2011-01-11 12:00:00,7.86,7.86,7.84,7.84,122500.0,6.2177,6.2177,6.2019,6.2019,122500.0
2011-01-11 12:30:00,7.84,7.85,7.83,7.83,120000.0,6.2019,6.2098,6.194,6.194,120000.0
2011-01-11 13:00:00,7.84,7.85,7.81,7.84,303500.0,6.2019,6.2098,6.1782,6.2019,303500.0
2011-01-11 13:30:00,7.84,7.86,7.83,7.84,189000.0,6.2019,6.2177,6.194,6.2019,189000.0
2011-01-11 14:00:00,7.84,7.85,7.8,7.82,191000.0,6.2019,6.2098,6.1703,6.1861,191000.0
2011-01-11 14:30:00,7.82,7.83,7.79,7.79,109000.0,6.1861,6.194,6.1624,6.1624,109000.0
2011-01-11 15:00:00,7.8,7.8,7.76,7.77,225000.0,6.1703,6.1703,6.1386,6.1466,225000.0
2011-01-11 15:30:00,7.77,7.84,7.76,7.79,708000.0,6.1466,6.2019,6.1386,6.1624,708000.0
2011-01-12 09:30:00,7.84,7.85,7.79,7.82,130000.0,6.2019,6.2098,6.1624,6.1861,130000.0
2011-01-12 10:00:00,7.81,7.85,7.81,7.82,88000.0,6.1782,6.2098,6.1782,6.1861,88000.0
2011-01-12 10:30:00,7.82,7.83,7.8,7.8,51500.0,6.1861,6.194,6.1703,6.1703,51500.0
2011-01-12 11:00:00,7.81,7.81,7.78,7.79,126500.0,6.1782,6.1782,6.1545,6.1624,126500.0
2011-01-12 11:30:00,7.78,7.8,7.78,7.78,186500.0,6.1545,6.1703,6.1545,6.1545,186500.0
2011-01-12 12:00:00,7.78,7.79,7.78,7.78,90000.0,6.1545,6.1624,6.1545,6.1545,90000.0
2011-01-12 12:30:00,7.78,7.79,7.77,7.77,105000.0,6.1545,6.1624,6.1466,6.1466,105000.0
2011-01-12 13:00:00,7.77,7.79,7.77,7.78,66000.0,6.1466,6.1624,6.1466,6.1545,66000.0
2011-01-12 13:30:00,7.78,7.8,7.78,7.8,95500.0,6.1545,6.1703,6.1545,6.1703,95500.0
2011-01-12 14:00:00,7.8,7.81,7.78,7.81,61000.0,6.1703,6.1782,6.1545,6.1782,61000.0
2011-01-12 14:30:00,7.81,7.82,7.81,7.81,75000.0,6.1782,6.1861,6.1782,6.1782,75000.0
2011-01-12 15:00:00,7.81,7.81,7.77,7.78,127000.0,6.1782,6.1782,6.1466,6.1545,127000.0
2011-01-12 15:30:00,7.78,7.8,7.76,7.8,260500.0,6.1545,6.1703,6.1386,6.1703,260500.0
2011-01-13 09:30:00,7.84,7.88,7.81,7.86,266000.0,6.2019,6.2336,6.1782,6.2177,266000.0
2011-01-13 10:00:00,7.86,7.86,7.81,7.82,437000.0,6.2177,6.2177,6.1782,6.1861,437000.0
2011-01-13 10:30:00,7.83,7.88,7.83,7.85,859000.0,6.194,6.2336,6.194,6.2098,859000.0
2011-01-13 11:00:00,7.85,7.87,7.84,7.86,293000.0,6.2098,6.2257,6.2019,6.2177,293000.0
2011-01-13 11:30:00,7.86,7.87,7.85,7.85,170000.0,6.2177,6.2257,6.2098,6.2098,170000.0
2011-01-13 12:00:00,7.85,7.86,7.85,7.86,151000.0,6.2098,6.2177,6.2098,6.2177,151000.0
2011-01-13 12:30:00,7.86,7.86,7.86,7.86,220000.0,6.2177,6.2177,6.2177,6.2177,220000.0
2011-01-13 13:00:00,7.86,7.86,7.85,7.86,375000.0,6.2177,6.2177,6.2098,6.2177,375000.0
2011-01-13 13:30:00,7.86,7.86,7.86,7.86,243000.0,6.2177,6.2177,6.2177,6.2177,243000.0
2011-01-13 14:00:00,7.86,7.86,7.79,7.84,276000.0,6.2177,6.2177,6.1624,6.2019,276000.0
2011-01-13 14:30:00,7.85,7.85,7.82,7.83,194000.0,6.2098,6.2098,6.1861,6.194,194000.0
2011-01-13 15:00:00,7.83,7.85,7.8,7.81,175000.0,6.194,6.2098,6.1703,6.1782,175000.0
2011-01-13 15:30:00,7.81,7.83,7.79,7.8,474500.0,6.1782,6.194,6.1624,6.1703,474500.0
2011-01-14 09:30:00,7.74,7.79,7.7,7.78,242500.0,6.1228,6.1624,6.0912,6.1545,242500.0
2011-01-14 10:00:00,7.78,7.81,7.7,7.7,219000.0,6.1545,6.1782,6.0912,6.0912,219000.0
2011-01-14 10:30:00,7.7,7.72,7.63,7.64,272500.0,6.0912,6.107,6.0358,6.0437,272500.0
2011-01-14 11:00:00,7.64,7.68,7.63,7.63,199000.0,6.0437,6.0754,6.0358,6.0358,199000.0
2011-01-14 11:30:00,7.62,7.69,7.62,7.68,132500.0,6.0279,6.0833,6.0279,6.0754,132500.0
2011-01-14 12:00:00,7.68,7.7,7.64,7.64,120500.0,6.0754,6.0912,6.0437,6.0437,120500.0
2011-01-14 12:30:00,7.64,7.67,7.64,7.66,84500.0,6.0437,6.0674,6.0437,6.0595,84500.0
2011-01-14 13:00:00,7.67,7.71,7.66,7.7,185500.0,6.0674,6.0991,6.0595,6.0912,185500.0
2011-01-14 13:30:00,7.71,7.73,7.69,7.73,135000.0,6.0991,6.1149,6.0833,6.1149,135000.0
2011-01-14 14:00:00,7.72,7.74,7.71,7.72,116500.0,6.107,6.1228,6.0991,6.107,116500.0
2011-01-14 14:30:00,7.72,7.72,7.7,7.71,91500.0,6.107,6.107,6.0912,6.0991,91500.0
2011-01-14 15:00:00,7.71,7.74,7.71,7.72,161500.0,6.0991,6.1228,6.0991,6.107,161500.0
2011-01-14 15:30:00,7.73,7.75,7.69,7.75,590500.0,6.1149,6.1307,6.0833,6.1307,590500.0
2011-01-18 09:30:00,7.77,7.81,7.72,7.8,111000.0,6.1466,6.1782,6.107,6.1703,111000.0
2011-01-18 10:00:00,7.8,7.85,7.79,7.83,147500.0,6.1703,6.2098,6.1624,6.194,147500.0
2011-01-18 10:30:00,7.82,7.84,7.8,7.81,65000.0,6.1861,6.2019,6.1703,6.1782,65000.0
2011-01-18 11:00:00,7.82,7.84,7.8,7.84,82000.0,6.1861,6.2019,6.1703,6.2019,82000.0
2011-01-18 11:30:00,7.84,7.85,7.8,7.83,302000.0,6.2019,6.2098,6.1703,6.194,302000.0
2011-01-18 12:00:00,7.83,7.84,7.79,7.79,221500.0,6.194,6.2019,6.1624,6.1624,221500.0
2011-01-18 12:30:00,7.8,7.83,7.8,7.81,39000.0,6.1703,6.194,6.1703,6.1782,39000.0
2011-01-18 13:00:00,7.81,7.83,7.8,7.8,79500.0,6.1782,6.194,6.1703,6.1703,79500.0
2011-01-18 13:30:00,7.8,7.82,7.8,7.82,55500.0,6.1703,6.1861,6.1703,6.1861,55500.0
2011-01-18 14:00:00,7.82,7.84,7.81,7.82,100000.0,6.1861,6.2019,6.1782,6.1861,100000.0
2011-01-18 14:30:00,7.82,7.84,7.8,7.83,109500.0,6.1861,6.2019,6.1703,6.194,109500.0
2011-01-18 15:00:00,7.83,7.84,7.8,7.8,225000.0,6.194,6.2019,6.1703,6.1703,225000.0
2011-01-18 15:30:00,7.8,7.82,7.79,7.82,329000.0,6.1703,6.1861,6.1624,6.1861,329000.0
2011-01-19 09:30:00,7.85,7.85,7.74,7.81,157500.0,6.2098,6.2098,6.1228,6.1782,157500.0
2011-01-19 10:00:00,7.81,7.87,7.81,7.83,377500.0,6.1782,6.2257,6.1782,6.194,377500.0
2011-01-19 10:30:00,7.82,7.84,7.81,7.82,124000.0,6.1861,6.2019,6.1782,6.1861,124000.0
2011-01-19 11:00:00,7.81,7.82,7.73,7.74,130000.0,6.1782,6.1861,6.1149,6.1228,130000.0
2011-01-19 11:30:00,7.74,7.81,7.74,7.78,100000.0,6.1228,6.1782,6.1228,6.1545,100000.0
2011-01-19 12:00:00,7.79,7.82,7.77,7.78,91000.0,6.1624,6.1861,6.1466,6.1545,91000.0
2011-01-19 12:30:00,7.78,7.78,7.74,7.76,82000.0,6.1545,6.1545,6.1228,6.1386,82000.0
2011-01-19 13:00:00,7.76,7.8,7.75,7.77,99500.0,6.1386,6.1703,6.1307,6.1466,99500.0
2011-01-19 13:30:00,7.76,7.78,7.76,7.76,34500.0,6.1386,6.1545,6.1386,6.1386,34500.0
2011-01-19 14:00:00,7.77,7.78,7.75,7.78,95500.0,6.1466,6.1545,6.1307,6.1545,95500.0
2011-01-19 14:30:00,7.78,7.79,7.73,7.75,59500.0,6.1545,6.1624,6.1149,6.1307,59500.0
2011-01-19 15:00:00,7.75,7.79,7.75,7.79,148500.0,6.1307,6.1624,6.1307,6.1624,148500.0
2011-01-19 15:30:00,7.78,7.8,7.77,7.8,400000.0,6.1545,6.1703,6.1466,6.1703,400000.0
2011-01-20 09:30:00,7.73,7.76,7.64,7.7,204000.0,6.1149,6.1386,6.0437,6.0912,204000.0
2011-01-20 10:00:00,7.7,7.76,7.68,7.74,244000.0,6.0912,6.1386,6.0754,6.1228,244000.0
2011-01-20 10:30:00,7.74,7.75,7.71,7.73,222000.0,6.1228,6.1307,6.0991,6.1149,222000.0
2011-01-20 11:00:00,7.73,7.73,7.72,7.73,126500.0,6.1149,6.1149,6.107,6.1149,126500.0
2011-01-20 11:30:00,7.73,7.75,7.72,7.74,83500.0,6.1149,6.1307,6.107,6.1228,83500.0
2011-01-20 12:00:00,7.74,7.76,7.73,7.74,103500.0,6.1228,6.1386,6.1149,6.1228,103500.0
2011-01-20 12:30:00,7.74,7.75,7.73,7.75,53500.0,6.1228,6.1307,6.1149,6.1307,53500.0
2011-01-20 13:00:00,7.75,7.75,7.73,7.74,52000.0,6.1307,6.1307,6.1149,6.1228,52000.0
2011-01-20 13:30:00,7.74,7.75,7.73,7.75,43000.0,6.1228,6.1307,6.1149,6.1307,43000.0
2011-01-20 14:00:00,7.75,7.79,7.75,7.79,86500.0,6.1307,6.1624,6.1307,6.1624,86500.0
2011-01-20 14:30:00,7.79,7.86,7.79,7.85,250000.0,6.1624,6.2177,6.1624,6.2098,250000.0
2011-01-20 15:00:00,7.86,7.86,7.79,7.79,184000.0,6.2177,6.2177,6.1624,6.1624,184000.0
2011-01-20 15:30:00,7.79,7.8,7.77,7.78,219000.0,6.1624,6.1703,6.1466,6.1545,219000.0
2011-01-21 09:30:00,7.78,7.9,7.76,7.86,312000.0,6.1545,6.2494,6.1386,6.2177,312000.0
2011-01-21 10:00:00,7.86,7.87,7.82,7.83,152500.0,6.2177,6.2257,6.1861,6.194,152500.0
2011-01-21 10:30:00,7.83,7.84,7.79,7.8,167500.0,6.194,6.2019,6.1624,6.1703,167500.0
2011-01-21 11:00:00,7.8,7.8,7.78,7.79,59500.0,6.1703,6.1703,6.1545,6.1624,59500.0
2011-01-21 11:30:00,7.79,7.85,7.79,7.84,171000.0,6.1624,6.2098,6.1624,6.2019,171000.0
2011-01-21 12:00:00,7.84,7.93,7.84,7.89,422500.0,6.2019,6.2731,6.2019,6.2415,422500.0
2011-01-21 12:30:00,7.88,7.9,7.86,7.88,105500.0,6.2336,6.2494,6.2177,6.2336,105500.0
2011-01-21 13:00:00,7.88,7.9,7.86,7.88,121000.0,6.2336,6.2494,6.2177,6.2336,121000.0
2011-01-21 13:30:00,7.88,7.9,7.88,7.88,114500.0,6.2336,6.2494,6.2336,6.2336,114500.0
2011-01-21 14:00:00,7.88,7.94,7.88,7.91,246000.0,6.2336,6.281,6.2336,6.2573,246000.0
2011-01-21 14:30:00,7.91,7.91,7.88,7.9,190000.0,6.2573,6.2573,6.2336,6.2494,190000.0
2011-01-21 15:00:00,7.9,7.9,7.84,7.84,315500.0,6.2494,6.2494,6.2019,6.2019,315500.0
2011-01-21 15:30:00,7.84,7.87,7.83,7.86,644000.0,6.2019,6.2257,6.194,6.2177,644000.0
2011-01-24 09:30:00,7.91,7.98,7.82,7.88,423500.0,6.2573,6.3127,6.1861,6.2336,423500.0
2011-01-24 10:00:00,7.88,7.96,7.86,7.94,186500.0,6.2336,6.2969,6.2177,6.281,186500.0
2011-01-24 10:30:00,7.94,7.96,7.9,7.96,325500.0,6.281,6.2969,6.2494,6.2969,325500.0
2011-01-24 11:00:00,7.95,8.12,7.95,8.09,509000.0,6.2889,6.4234,6.2889,6.3997,509000.0
2011-01-24 11:30:00,8.09,8.13,8.01,8.01,342500.0,6.3997,6.4313,6.3364,6.3364,342500.0
2011-01-24 12:00:00,8.02,8.04,8.01,8.03,169500.0,6.3443,6.3601,6.3364,6.3522,169500.0
2011-01-24 12:30:00,8.03,8.08,8.03,8.06,147500.0,6.3522,6.3918,6.3522,6.376,147500.0
2011-01-24 13:00:00,8.07,8.1,8.06,8.1,202500.0,6.3839,6.4076,6.376,6.4076,202500.0
2011-01-24 13:30:00,8.1,8.16,8.08,8.11,594500.0,6.4076,6.4551,6.3918,6.4155,594500.0
2011-01-24 14:00:00,8.11,8.15,8.1,8.11,234500.0,6.4155,6.4472,6.4076,6.4155,234500.0
2011-01-24 14:30:00,8.1,8.18,8.1,8.18,465000.0,6.4076,6.4709,6.4076,6.4709,465000.0
2011-01-24 15:00:00,8.18,8.22,8.16,8.22,743000.0,6.4709,6.5025,6.4551,6.5025,743000.0
2011-01-24 15:30:00,8.22,8.23,8.21,8.21,989500.0,6.5025,6.5104,6.4946,6.4946,989500.0
2011-01-25 09:30:00,8.21,8.25,8.14,8.22,272000.0,6.4946,6.5263,6.4392,6.5025,272000.0
2011-01-25 10:00:00,8.22,8.23,8.12,8.15,242500.0,6.5025,6.5104,6.4234,6.4472,242500.0
2011-01-25 10:30:00,8.15,8.2,8.11,8.12,318000.0,6.4472,6.4867,6.4155,6.4234,318000.0
2011-01-25 11:00:00,8.12,8.12,8.06,8.09,148500.0,6.4234,6.4234,6.376,6.3997,148500.0
2011-01-25 11:30:00,8.09,8.12,8.06,8.07,111000.0,6.3997,6.4234,6.376,6.3839,111000.0
2011-01-25 12:00:00,8.07,8.1,8.04,8.1,226000.0,6.3839,6.4076,6.3601,6.4076,226000.0
2011-01-25 12:30:00,8.1,8.15,8.1,8.12,169000.0,6.4076,6.4472,6.4076,6.4234,169000.0
2011-01-25 13:00:00,8.13,8.14,8.11,8.13,55000.0,6.4313,6.4392,6.4155,6.4313,55000.0
2011-01-25 13:30:00,8.13,8.13,8.1,8.13,34500.0,6.4313,6.4313,6.4076,6.4313,34500.0
2011-01-25 14:00:00,8.12,8.13,8.1,8.11,76000.0,6.4234,6.4313,6.4076,6.4155,76000.0
2011-01-25 14:30:00,8.11,8.13,8.09,8.1,137500.0,6.4155,6.4313,6.3997,6.4076,137500.0
2011-01-25 15:00:00,8.1,8.13,8.09,8.13,149000.0,6.4076,6.4313,6.3997,6.4313,149000.0
2011-01-25 15:30:00,8.13,8.15,8.12,8.15,472000.0,6.4313,6.4472,6.4234,6.4472,472000.0
2011-01-26 09:30:00,8.15,8.23,8.13,8.22,243500.0,6.4472,6.5104,6.4313,6.5025,243500.0
2011-01-26 10:00:00,8.22,8.24,8.18,8.22,271000.0,6.5025,6.5184,6.4709,6.5025,271000.0
2011-01-26 10:30:00,8.23,8.23,8.17,8.22,396000.0,6.5104,6.5104,6.463,6.5025,396000.0
2011-01-26 11:00:00,8.22,8.29,8.2,8.25,296500.0,6.5025,6.5579,6.4867,6.5263,296500.0
2011-01-26 11:30:00,8.25,8.27,8.22,8.23,157000.0,6.5263,6.5421,6.5025,6.5104,157000.0
2011-01-26 12:00:00,8.22,8.23,8.2,8.22,77500.0,6.5025,6.5104,6.4867,6.5025,77500.0
2011-01-26 12:30:00,8.22,8.23,8.21,8.22,38500.0,6.5025,6.5104,6.4946,6.5025,38500.0
2011-01-26 13:00:00,8.22,8.23,8.2,8.22,59500.0,6.5025,6.5104,6.4867,6.5025,59500.0
2011-01-26 13:30:00,8.22,8.23,8.21,8.22,37500.0,6.5025,6.5104,6.4946,6.5025,37500.0
2011-01-26 14:00:00,8.22,8.24,8.21,8.23,130500.0,6.5025,6.5184,6.4946,6.5104,130500.0
2011-01-26 14:30:00,8.23,8.24,8.22,8.23,86000.0,6.5104,6.5184,6.5025,6.5104,86000.0
2011-01-26 15:00:00,8.23,8.24,8.22,8.23,132500.0,6.5104,6.5184,6.5025,6.5104,132500.0
2011-01-26 15:30:00,8.23,8.25,8.22,8.23,297000.0,6.5104,6.5263,6.5025,6.5104,297000.0
2011-01-27 09:30:00,8.24,8.29,8.16,8.28,238000.0,6.5184,6.5579,6.4551,6.55,238000.0
2011-01-27 10:00:00,8.28,8.32,8.25,8.3,330500.0,6.55,6.5816,6.5263,6.5658,330500.0
2011-01-27 10:30:00,8.3,8.3,8.19,8.19,738000.0,6.5658,6.5658,6.4788,6.4788,738000.0
2011-01-27 11:00:00,8.19,8.2,8.15,8.17,384500.0,6.4788,6.4867,6.4472,6.463,384500.0
2011-01-27 11:30:00,8.17,8.2,8.17,8.18,437000.0,6.463,6.4867,6.463,6.4709,437000.0
2011-01-27 12:00:00,8.18,8.21,8.17,8.18,383000.0,6.4709,6.4946,6.463,6.4709,383000.0
2011-01-27 12:30:00,8.19,8.19,8.16,8.18,234000.0,6.4788,6.4788,6.4551,6.4709,234000.0
2011-01-27 13:00:00,8.18,8.2,8.16,8.17,208000.0,6.4709,6.4867,6.4551,6.463,208000.0
2011-01-27 13:30:00,8.17,8.2,8.13,8.13,344000.0,6.463,6.4867,6.4313,6.4313,344000.0
2011-01-27 14:00:00,8.12,8.21,8.12,8.18,295500.0,6.4234,6.4946,6.4234,6.4709,295500.0
2011-01-27 14:30:00,8.18,8.19,8.1,8.14,407500.0,6.4709,6.4788,6.4076,6.4392,407500.0
2011-01-27 15:00:00,8.14,8.17,8.13,8.16,240000.0,6.4392,6.463,6.4313,6.4551,240000.0
2011-01-27 15:30:00,8.16,8.18,8.09,8.1,904000.0,6.4551,6.4709,6.3997,6.4076,904000.0
2011-01-28 09:30:00,8.04,8.13,8.04,8.09,138500.0,6.3601,6.4313,6.3601,6.3997,138500.0
2011-01-28 10:00:00,8.08,8.11,8.04,8.09,180500.0,6.3918,6.4155,6.3601,6.3997,180500.0
2011-01-28 10:30:00,8.07,8.12,8.06,8.1,341000.0,6.3839,6.4234,6.376,6.4076,341000.0
2011-01-28 11:00:00,8.09,8.1,8.06,8.08,183500.0,6.3997,6.4076,6.376,6.3918,183500.0
2011-01-28 11:30:00,8.07,8.07,7.97,7.97,300500.0,6.3839,6.3839,6.3048,6.3048,300500.0
2011-01-28 12:00:00,7.97,8.02,7.91,7.98,175500.0,6.3048,6.3443,6.2573,6.3127,175500.0
2011-01-28 12:30:00,7.98,8.01,7.98,7.99,180500.0,6.3127,6.3364,6.3127,6.3206,180500.0
2011-01-28 13:00:00,7.99,8.02,7.99,8.0,158000.0,6.3206,6.3443,6.3206,6.3285,158000.0
2011-01-28 13:30:00,8.0,8.02,8.0,8.02,170000.0,6.3285,6.3443,6.3285,6.3443,170000.0
2011-01-28 14:00:00,8.02,8.03,8.0,8.02,147500.0,6.3443,6.3522,6.3285,6.3443,147500.0
2011-01-28 14:30:00,8.03,8.05,8.02,8.03,85500.0,6.3522,6.3681,6.3443,6.3522,85500.0
2011-01-28 15:00:00,8.03,8.03,8.01,8.01,111000.0,6.3522,6.3522,6.3364,6.3364,111000.0
2011-01-28 15:30:00,8.01,8.02,8.0,8.0,217500.0,6.3364,6.3443,6.3285,6.3285,217500.0
2011-01-31 09:30:00,8.06,8.09,7.97,8.03,183500.0,6.376,6.3997,6.3048,6.3522,183500.0
2011-01-31 10:00:00,8.03,8.08,8.0,8.06,97000.0,6.3522,6.3918,6.3285,6.376,97000.0
2011-01-31 10:30:00,8.06,8.07,8.0,8.04,124000.0,6.376,6.3839,6.3285,6.3601,124000.0
2011-01-31 11:00:00,8.03,8.07,8.01,8.04,141500.0,6.3522,6.3839,6.3364,6.3601,141500.0
2011-01-31 11:30:00,8.04,8.04,8.01,8.03,79000.0,6.3601,6.3601,6.3364,6.3522,79000.0
2011-01-31 12:00:00,8.03,8.1,8.03,8.1,69000.0,6.3522,6.4076,6.3522,6.4076,69000.0
2011-01-31 12:30:00,8.09,8.09,8.05,8.07,50500.0,6.3997,6.3997,6.3681,6.3839,50500.0
2011-01-31 13:00:00,8.08,8.08,8.05,8.08,56000.0,6.3918,6.3918,6.3681,6.3918,56000.0
2011-01-31 13:30:00,8.08,8.08,8.06,8.06,48000.0,6.3918,6.3918,6.376,6.376,48000.0
2011-01-31 14:00:00,8.06,8.06,8.01,8.01,165500.0,6.376,6.376,6.3364,6.3364,165500.0
2011-01-31 14:30:00,8.01,8.02,7.99,8.02,125000.0,6.3364,6.3443,6.3206,6.3443,125000.0
2011-01-31 15:00:00,8.01,8.04,8.01,8.02,101500.0,6.3364,6.3601,6.3364,6.3443,101500.0
2011-01-31 15:30:00,8.02,8.08,8.01,8.07,394500.0,6.3443,6.3918,6.3364,6.3839,394500.0
2011-02-01 09:30:00,8.16,8.23,8.09,8.15,250500.0,6.4551,6.5104,6.3997,6.4472,250500.0
2011-02-01 10:00:00,8.14,8.16,8.09,8.13,206000.0,6.4392,6.4551,6.3997,6.4313,206000.0
2011-02-01 10:30:00,8.14,8.14,8.08,8.12,398500.0,6.4392,6.4392,6.3918,6.4234,398500.0
2011-02-01 11:00:00,8.12,8.14,8.03,8.07,240000.0,6.4234,6.4392,6.3522,6.3839,240000.0
2011-02-01 11:30:00,8.07,8.13,8.06,8.11,277000.0,6.3839,6.4313,6.376,6.4155,277000.0
2011-02-01 12:00:00,8.11,8.14,8.1,8.11,102000.0,6.4155,6.4392,6.4076,6.4155,102000.0
2011-02-01 12:30:00,8.11,8.11,8.08,8.09,84500.0,6.4155,6.4155,6.3918,6.3997,84500.0
2011-02-01 13:00:00,8.09,8.13,8.09,8.11,162500.0,6.3997,6.4313,6.3997,6.4155,162500.0
2011-02-01 13:30:00,8.11,8.13,8.11,8.11,182000.0,6.4155,6.4313,6.4155,6.4155,182000.0
2011-02-01 14:00:00,8.11,8.14,8.11,8.14,172000.0,6.4155,6.4392,6.4155,6.4392,172000.0
2011-02-01 14:30:00,8.14,8.14,8.1,8.12,172000.0,6.4392,6.4392,6.4076,6.4234,172000.0
2011-02-01 15:00:00,8.12,8.12,8.1,8.1,240500.0,6.4234,6.4234,6.4076,6.4076,240500.0
2011-02-01 15:30:00,8.1,8.11,8.05,8.08,708500.0,6.4076,6.4155,6.3681,6.3918,708500.0
2011-02-02 09:30:00,8.11,8.18,8.08,8.17,135500.0,6.4155,6.4709,6.3918,6.463,135500.0
2011-02-02 10:00:00,8.18,8.2,8.15,8.2,130000.0,6.4709,6.4867,6.4472,6.4867,130000.0
2011-02-02 10:30:00,8.19,8.21,8.18,8.19,225500.0,6.4788,6.4946,6.4709,6.4788,225500.0
2011-02-02 11:00:00,8.19,8.2,8.18,8.19,172500.0,6.4788,6.4867,6.4709,6.4788,172500.0
2011-02-02 11:30:00,8.19,8.2,8.19,8.2,267500.0,6.4788,6.4867,6.4788,6.4867,267500.0
2011-02-02 12:00:00,8.2,8.2,8.17,8.19,79000.0,6.4867,6.4867,6.463,6.4788,79000.0
2011-02-02 12:30:00,8.19,8.2,8.19,8.2,70500.0,6.4788,6.4867,6.4788,6.4867,70500.0
2011-02-02 13:00:00,8.2,8.2,8.19,8.2,69500.0,6.4867,6.4867,6.4788,6.4867,69500.0
2011-02-02 13:30:00,8.2,8.2,8.19,8.2,226000.0,6.4867,6.4867,6.4788,6.4867,226000.0
2011-02-02 14:00:00,8.2,8.21,8.19,8.2,598000.0,6.4867,6.4946,6.4788,6.4867,598000.0
2011-02-02 14:30:00,8.2,8.2,8.19,8.2,124500.0,6.4867,6.4867,6.4788,6.4867,124500.0
2011-02-02 15:00:00,8.2,8.2,8.19,8.19,160000.0,6.4867,6.4867,6.4788,6.4788,160000.0
2011-02-02 15:30:00,8.19,8.2,8.18,8.18,299000.0,6.4788,6.4867,6.4709,6.4709,299000.0
2011-02-03 09:30:00,8.18,8.21,8.18,8.19,57000.0,6.4709,6.4946,6.4709,6.4788,57000.0
2011-02-03 10:00:00,8.2,8.2,8.13,8.14,166500.0,6.4867,6.4867,6.4313,6.4392,166500.0
2011-02-03 10:30:00,8.14,8.14,8.08,8.09,317500.0,6.4392,6.4392,6.3918,6.3997,317500.0
2011-02-03 11:00:00,8.09,8.09,8.03,8.04,199000.0,6.3997,6.3997,6.3522,6.3601,199000.0
2011-02-03 11:30:00,8.04,8.07,8.03,8.06,121000.0,6.3601,6.3839,6.3522,6.376,121000.0
2011-02-03 12:00:00,8.04,8.11,8.04,8.1,66500.0,6.3601,6.4155,6.3601,6.4076,66500.0
2011-02-03 12:30:00,8.1,8.12,8.09,8.12,34000.0,6.4076,6.4234,6.3997,6.4234,34000.0
2011-02-03 13:00:00,8.12,8.13,8.11,8.12,20000.0,6.4234,6.4313,6.4155,6.4234,20000.0
2011-02-03 13:30:00,8.12,8.13,8.12,8.13,58000.0,6.4234,6.4313,6.4234,6.4313,58000.0
2011-02-03 14:00:00,8.13,8.15,8.13,8.14,61000.0,6.4313,6.4472,6.4313,6.4392,61000.0
2011-02-03 14:30:00,8.14,8.14,8.11,8.13,48000.0,6.4392,6.4392,6.4155,6.4313,48000.0
2011-02-03 15:00:00,8.13,8.14,8.11,8.13,82500.0,6.4313,6.4392,6.4155,6.4313,82500.0
2011-02-03 15:30:00,8.13,8.14,8.11,8.13,229500.0,6.4313,6.4392,6.4155,6.4313,229500.0
2011-02-04 09:30:00,8.12,8.19,8.05,8.17,246500.0,6.4234,6.4788,6.3681,6.463,246500.0
2011-02-04 10:00:00,8.17,8.2,8.16,8.2,95500.0,6.463,6.4867,6.4551,6.4867,95500.0
2011-02-04 10:30:00,8.2,8.2,8.17,8.19,91500.0,6.4867,6.4867,6.463,6.4788,91500.0
2011-02-04 11:00:00,8.19,8.21,8.17,8.2,193000.0,6.4788,6.4946,6.463,6.4867,193000.0
2011-02-04 11:30:00,8.2,8.2,8.19,8.2,97500.0,6.4867,6.4867,6.4788,6.4867,97500.0
2011-02-04 12:00:00,8.2,8.2,8.17,8.19,84000.0,6.4867,6.4867,6.463,6.4788,84000.0
2011-02-04 12:30:00,8.18,8.21,8.18,8.2,231000.0,6.4709,6.4946,6.4709,6.4867,231000.0
2011-02-04 13:00:00,8.21,8.21,8.19,8.2,158500.0,6.4946,6.4946,6.4788,6.4867,158500.0
2011-02-04 13:30:00,8.19,8.2,8.19,8.2,40000.0,6.4788,6.4867,6.4788,6.4867,40000.0
2011-02-04 14:00:00,8.2,8.2,8.18,8.2,3075500.0,6.4867,6.4867,6.4709,6.4867,3075500.0
2011-02-04 14:30:00,8.19,8.22,8.19,8.21,161500.0,6.4788,6.5025,6.4788,6.4946,161500.0
2011-02-04 15:00:00,8.21,8.29,8.2,8.28,2657500.0,6.4946,6.5579,6.4867,6.55,2657500.0
2011-02-04 15:30:00,8.28,8.29,8.26,8.29,248000.0,6.55,6.5579,6.5342,6.5579,248000.0
2011-02-07 09:30:00,8.33,8.48,8.28,8.3,1052500.0,6.5895,6.7082,6.55,6.5658,1052500.0
2011-02-07 10:00:00,8.31,8.41,8.3,8.32,250000.0,6.5737,6.6528,6.5658,6.5816,250000.0
2011-02-07 10:30:00,8.32,8.32,8.29,8.29,134000.0,6.5816,6.5816,6.5579,6.5579,134000.0
2011-02-07 11:00:00,8.29,8.32,8.23,8.26,499000.0,6.5579,6.5816,6.5104,6.5342,499000.0
2011-02-07 11:30:00,8.25,8.32,8.24,8.32,196500.0,6.5263,6.5816,6.5184,6.5816,196500.0
2011-02-07 12:00:00,8.32,8.35,8.28,8.29,170500.0,6.5816,6.6054,6.55,6.5579,170500.0
2011-02-07 12:30:00,8.29,8.3,8.27,8.27,57000.0,6.5579,6.5658,6.5421,6.5421,57000.0
2011-02-07 13:00:00,8.28,8.29,8.26,8.26,90000.0,6.55,6.5579,6.5342,6.5342,90000.0
2011-02-07 13:30:00,8.26,8.29,8.25,8.28,98500.0,6.5342,6.5579,6.5263,6.55,98500.0
2011-02-07 14:00:00,8.29,8.32,8.28,8.31,177000.0,6.5579,6.5816,6.55,6.5737,177000.0
2011-02-07 14:30:00,8.31,8.33,8.28,8.3,109500.0,6.5737,6.5895,6.55,6.5658,109500.0
2011-02-07 15:00:00,8.29,8.31,8.27,8.28,170500.0,6.5579,6.5737,6.5421,6.55,170500.0
2011-02-07 15:30:00,8.27,8.3,8.26,8.29,235500.0,6.5421,6.5658,6.5342,6.5579,235500.0
2011-02-08 09:30:00,8.24,8.24,8.14,8.17,514500.0,6.5184,6.5184,6.4392,6.463,514500.0
2011-02-08 10:00:00,8.17,8.17,8.08,8.15,515500.0,6.463,6.463,6.3918,6.4472,515500.0
2011-02-08 10:30:00,8.15,8.19,8.14,8.18,261000.0,6.4472,6.4788,6.4392,6.4709,261000.0
2011-02-08 11:00:00,8.18,8.18,8.12,8.12,166500.0,6.4709,6.4709,6.4234,6.4234,166500.0
2011-02-08 11:30:00,8.12,8.12,8.11,8.12,160000.0,6.4234,6.4234,6.4155,6.4234,160000.0
2011-02-08 12:00:00,8.12,8.13,8.11,8.13,123500.0,6.4234,6.4313,6.4155,6.4313,123500.0
2011-02-08 12:30:00,8.13,8.14,8.13,8.13,83500.0,6.4313,6.4392,6.4313,6.4313,83500.0
2011-02-08 13:00:00,8.13,8.13,8.13,8.13,78000.0,6.4313,6.4313,6.4313,6.4313,78000.0
2011-02-08 13:30:00,8.13,8.13,8.11,8.11,143000.0,6.4313,6.4313,6.4155,6.4155,143000.0
2011-02-08 14:00:00,8.11,8.11,8.1,8.11,56500.0,6.4155,6.4155,6.4076,6.4155,56500.0
2011-02-08 14:30:00,8.11,8.13,8.11,8.11,176500.0,6.4155,6.4313,6.4155,6.4155,176500.0
2011-02-08 15:00:00,8.11,8.11,8.09,8.1,166500.0,6.4155,6.4155,6.3997,6.4076,166500.0
2011-02-08 15:30:00,8.1,8.1,8.08,8.1,869000.0,6.4076,6.4076,6.3918,6.4076,869000.0
2011-02-09 09:30:00,8.09,8.16,8.08,8.12,408500.0,6.3997,6.4551,6.3918,6.4234,408500.0
2011-02-09 10:00:00,8.12,8.13,8.1,8.12,375000.0,6.4234,6.4313,6.4076,6.4234,375000.0
2011-02-09 10:30:00,8.11,8.12,8.1,8.12,279500.0,6.4155,6.4234,6.4076,6.4234,279500.0
2011-02-09 11:00:00,8.12,8.16,8.12,8.16,311500.0,6.4234,6.4551,6.4234,6.4551,311500.0
2011-02-09 11:30:00,8.16,8.22,8.14,8.14,218000.0,6.4551,6.5025,6.4392,6.4392,218000.0
2011-02-09 12:00:00,8.14,8.16,8.14,8.14,183000.0,6.4392,6.4551,6.4392,6.4392,183000.0
2011-02-09 12:30:00,8.14,8.16,8.13,8.14,194500.0,6.4392,6.4551,6.4313,6.4392,194500.0
2011-02-09 13:00:00,8.14,8.16,8.14,8.15,50000.0,6.4392,6.4551,6.4392,6.4472,50000.0
2011-02-09 13:30:00,8.15,8.16,8.14,8.16,77500.0,6.4472,6.4551,6.4392,6.4551,77500.0
2011-02-09 14:00:00,8.15,8.16,8.14,8.16,82000.0,6.4472,6.4551,6.4392,6.4551,82000.0
2011-02-09 14:30:00,8.16,8.17,8.14,8.14,93000.0,6.4551,6.463,6.4392,6.4392,93000.0
2011-02-09 15:00:00,8.14,8.18,8.14,8.18,306500.0,6.4392,6.4709,6.4392,6.4709,306500.0
2011-02-09 15:30:00,8.18,8.18,8.15,8.15,271500.0,6.4709,6.4709,6.4472,6.4472,271500.0
2011-02-10 09:30:00,8.16,8.54,7.98,8.47,1825500.0,6.4551,6.7557,6.3127,6.7003,1825500.0
2011-02-10 10:00:00,8.48,8.82,8.48,8.72,2149000.0,6.7082,6.9772,6.7082,6.8981,2149000.0
2011-02-10 10:30:00,8.73,8.83,8.67,8.78,1736000.0,6.906,6.9851,6.8585,6.9455,1736000.0
2011-02-10 11:00:00,8.78,8.94,8.77,8.87,1403000.0,6.9455,7.0721,6.9376,7.0167,1403000.0
2011-02-10 11:30:00,8.88,9.04,8.86,9.01,1198500.0,7.0246,7.1512,7.0088,7.1275,1198500.0
2011-02-10 12:00:00,9.0,9.07,8.92,8.98,1137500.0,7.1196,7.1749,7.0563,7.1037,1137500.0
2011-02-10 12:30:00,8.99,8.99,8.91,8.94,408000.0,7.1116,7.1116,7.0484,7.0721,408000.0
2011-02-10 13:00:00,8.92,8.97,8.91,8.93,520500.0,7.0563,7.0958,7.0484,7.0642,520500.0
2011-02-10 13:30:00,8.92,8.98,8.9,8.98,534000.0,7.0563,7.1037,7.0405,7.1037,534000.0
2011-02-10 14:00:00,8.97,8.99,8.93,8.98,705500.0,7.0958,7.1116,7.0642,7.1037,705500.0
2011-02-10 14:30:00,8.98,9.1,8.97,9.04,967000.0,7.1037,7.1987,7.0958,7.1512,967000.0
2011-02-10 15:00:00,9.04,9.08,8.97,9.07,990000.0,7.1512,7.1828,7.0958,7.1749,990000.0
2011-02-10 15:30:00,9.07,9.14,9.06,9.08,1915000.0,7.1749,7.2303,7.167,7.1828,1915000.0
2011-02-11 09:30:00,8.96,9.09,8.87,8.9,1245500.0,7.0879,7.1908,7.0167,7.0405,1245500.0
2011-02-11 10:00:00,8.89,8.9,8.79,8.83,1201000.0,7.0325,7.0405,6.9534,6.9851,1201000.0
2011-02-11 10:30:00,8.83,8.92,8.83,8.88,514500.0,6.9851,7.0563,6.9851,7.0246,514500.0
2011-02-11 11:00:00,8.88,8.88,8.8,8.81,697000.0,7.0246,7.0246,6.9613,6.9693,697000.0
2011-02-11 11:30:00,8.81,8.82,8.79,8.8,382000.0,6.9693,6.9772,6.9534,6.9613,382000.0
2011-02-11 12:00:00,8.8,8.8,8.77,8.79,449000.0,6.9613,6.9613,6.9376,6.9534,449000.0
2011-02-11 12:30:00,8.79,8.83,8.77,8.8,637000.0,6.9534,6.9851,6.9376,6.9613,637000.0
2011-02-11 13:00:00,8.8,8.82,8.78,8.8,365000.0,6.9613,6.9772,6.9455,6.9613,365000.0
2011-02-11 13:30:00,8.8,8.84,8.79,8.83,315000.0,6.9613,6.993,6.9534,6.9851,315000.0
2011-02-11 14:00:00,8.83,8.84,8.78,8.78,570000.0,6.9851,6.993,6.9455,6.9455,570000.0
2011-02-11 14:30:00,8.78,8.82,8.77,8.8,470500.0,6.9455,6.9772,6.9376,6.9613,470500.0
2011-02-11 15:00:00,8.79,8.8,8.77,8.78,595000.0,6.9534,6.9613,6.9376,6.9455,595000.0
2011-02-11 15:30:00,8.78,8.78,8.76,8.77,1170000.0,6.9455,6.9455,6.9297,6.9376,1170000.0
2011-02-14 09:30:00,9.08,9.38,9.03,9.15,2470500.0,7.1828,7.4202,7.1433,7.2382,2470500.0
2011-02-14 10:00:00,9.15,9.18,9.1,9.16,1111500.0,7.2382,7.262,7.1987,7.2461,1111500.0
2011-02-14 10:30:00,9.15,9.16,9.04,9.05,506500.0,7.2382,7.2461,7.1512,7.1591,506500.0
2011-02-14 11:00:00,9.05,9.09,9.0,9.07,351000.0,7.1591,7.1908,7.1196,7.1749,351000.0
2011-02-14 11:30:00,9.07,9.09,9.06,9.06,403000.0,7.1749,7.1908,7.167,7.167,403000.0
2011-02-14 12:00:00,9.06,9.12,9.05,9.09,357000.0,7.167,7.2145,7.1591,7.1908,357000.0
2011-02-14 12:30:00,9.08,9.09,9.04,9.05,304500.0,7.1828,7.1908,7.1512,7.1591,304500.0
2011-02-14 13:00:00,9.04,9.12,9.04,9.05,652500.0,7.1512,7.2145,7.1512,7.1591,652500.0
2011-02-14 13:30:00,9.05,9.06,8.99,8.99,260500.0,7.1591,7.167,7.1116,7.1116,260500.0
2011-02-14 14:00:00,8.99,8.99,8.94,8.98,396000.0,7.1116,7.1116,7.0721,7.1037,396000.0
2011-02-14 14:30:00,8.97,8.97,8.94,8.95,472500.0,7.0958,7.0958,7.0721,7.08,472500.0
2011-02-14 15:00:00,8.95,8.95,8.85,8.91,780500.0,7.08,7.08,7.0009,7.0484,780500.0
2011-02-14 15:30:00,8.91,8.94,8.86,8.93,867000.0,7.0484,7.0721,7.0088,7.0642,867000.0
2011-02-15 09:30:00,8.92,8.99,8.81,8.95,415500.0,7.0563,7.1116,6.9693,7.08,415500.0
2011-02-15 10:00:00,8.94,8.94,8.78,8.79,223000.0,7.0721,7.0721,6.9455,6.9534,223000.0
2011-02-15 10:30:00,8.78,8.83,8.78,8.79,134500.0,6.9455,6.9851,6.9455,6.9534,134500.0
2011-02-15 11:00:00,8.8,8.82,8.77,8.78,158500.0,6.9613,6.9772,6.9376,6.9455,158500.0
2011-02-15 11:30:00,8.78,8.8,8.76,8.78,135000.0,6.9455,6.9613,6.9297,6.9455,135000.0
2011-02-15 12:00:00,8.77,8.84,8.77,8.82,259000.0,6.9376,6.993,6.9376,6.9772,259000.0
2011-02-15 12:30:00,8.82,8.83,8.8,8.81,158500.0,6.9772,6.9851,6.9613,6.9693,158500.0
2011-02-15 13:00:00,8.81,8.83,8.8,8.82,101000.0,6.9693,6.9851,6.9613,6.9772,101000.0
2011-02-15 13:30:00,8.82,8.86,8.81,8.82,130500.0,6.9772,7.0088,6.9693,6.9772,130500.0
2011-02-15 14:00:00,8.82,8.84,8.81,8.81,127000.0,6.9772,6.993,6.9693,6.9693,127000.0
2011-02-15 14:30:00,8.81,8.84,8.81,8.81,88500.0,6.9693,6.993,6.9693,6.9693,88500.0
2011-02-15 15:00:00,8.81,8.83,8.81,8.81,200500.0,6.9693,6.9851,6.9693,6.9693,200500.0
2011-02-15 15:30:00,8.81,8.82,8.8,8.81,423500.0,6.9693,6.9772,6.9613,6.9693,423500.0
2011-02-16 09:30:00,8.89,8.96,8.82,8.89,319000.0,7.0325,7.0879,6.9772,7.0325,319000.0
2011-02-16 10:00:00,8.89,8.92,8.86,8.89,503000.0,7.0325,7.0563,7.0088,7.0325,503000.0
2011-02-16 10:30:00,8.89,8.9,8.85,8.89,125000.0,7.0325,7.0405,7.0009,7.0325,125000.0
2011-02-16 11:00:00,8.89,8.91,8.85,8.85,209000.0,7.0325,7.0484,7.0009,7.0009,209000.0
2011-02-16 11:30:00,8.86,8.9,8.85,8.88,76500.0,7.0088,7.0405,7.0009,7.0246,76500.0
2011-02-16 12:00:00,8.87,8.88,8.84,8.85,88000.0,7.0167,7.0246,6.993,7.0009,88000.0
2011-02-16 12:30:00,8.85,8.88,8.85,8.86,102500.0,7.0009,7.0246,7.0009,7.0088,102500.0
2011-02-16 13:00:00,8.87,8.87,8.85,8.87,50000.0,7.0167,7.0167,7.0009,7.0167,50000.0
2011-02-16 13:30:00,8.87,8.89,8.87,8.88,43500.0,7.0167,7.0325,7.0167,7.0246,43500.0
2011-02-16 14:00:00,8.88,8.89,8.85,8.85,120000.0,7.0246,7.0325,7.0009,7.0009,120000.0
2011-02-16 14:30:00,8.86,8.87,8.85,8.85,97000.0,7.0088,7.0167,7.0009,7.0009,97000.0
2011-02-16 15:00:00,8.85,8.89,8.85,8.86,178500.0,7.0009,7.0325,7.0009,7.0088,178500.0
2011-02-16 15:30:00,8.86,8.87,8.86,8.86,386000.0,7.0088,7.0167,7.0088,7.0088,386000.0
2011-02-17 09:30:00,8.89,9.04,8.86,8.92,590500.0,7.0325,7.1512,7.0088,7.0563,590500.0
2011-02-17 10:00:00,8.93,9.06,8.92,9.0,333000.0,7.0642,7.167,7.0563,7.1196,333000.0
2011-02-17 10:30:00,9.0,9.03,8.98,8.98,184000.0,7.1196,7.1433,7.1037,7.1037,184000.0
2011-02-17 11:00:00,8.98,9.0,8.94,8.96,268500.0,7.1037,7.1196,7.0721,7.0879,268500.0
2011-02-17 11:30:00,8.96,9.03,8.96,9.02,220000.0,7.0879,7.1433,7.0879,7.1354,220000.0
2011-02-17 12:00:00,9.02,9.03,8.99,9.0,82500.0,7.1354,7.1433,7.1116,7.1196,82500.0
2011-02-17 12:30:00,9.0,9.03,8.98,8.98,109500.0,7.1196,7.1433,7.1037,7.1037,109500.0
2011-02-17 13:00:00,8.99,8.99,8.97,8.98,116000.0,7.1116,7.1116,7.0958,7.1037,116000.0
2011-02-17 13:30:00,8.98,8.98,8.96,8.97,65500.0,7.1037,7.1037,7.0879,7.0958,65500.0
2011-02-17 14:00:00,8.96,8.99,8.96,8.99,93000.0,7.0879,7.1116,7.0879,7.1116,93000.0
2011-02-17 14:30:00,8.99,8.99,8.93,8.94,165500.0,7.1116,7.1116,7.0642,7.0721,165500.0
2011-02-17 15:00:00,8.94,8.96,8.92,8.92,275500.0,7.0721,7.0879,7.0563,7.0563,275500.0
2011-02-17 15:30:00,8.93,8.93,8.9,8.9,526500.0,7.0642,7.0642,7.0405,7.0405,526500.0
2011-02-18 09:30:00,9.02,9.02,8.87,8.88,174500.0,7.1354,7.1354,7.0167,7.0246,174500.0
2011-02-18 10:00:00,8.88,8.91,8.85,8.88,100000.0,7.0246,7.0484,7.0009,7.0246,100000.0
2011-02-18 10:30:00,8.87,8.93,8.87,8.9,463000.0,7.0167,7.0642,7.0167,7.0405,463000.0
2011-02-18 11:00:00,8.89,8.9,8.86,8.87,70000.0,7.0325,7.0405,7.0088,7.0167,70000.0
2011-02-18 11:30:00,8.88,8.9,8.87,8.87,90000.0,7.0246,7.0405,7.0167,7.0167,90000.0
2011-02-18 12:00:00,8.87,8.89,8.87,8.88,85000.0,7.0167,7.0325,7.0167,7.0246,85000.0
2011-02-18 12:30:00,8.89,8.89,8.88,8.89,53000.0,7.0325,7.0325,7.0246,7.0325,53000.0
2011-02-18 13:00:00,8.89,8.89,8.87,8.87,100000.0,7.0325,7.0325,7.0167,7.0167,100000.0
2011-02-18 13:30:00,8.87,8.87,8.85,8.87,115000.0,7.0167,7.0167,7.0009,7.0167,115000.0
2011-02-18 14:00:00,8.87,8.87,8.85,8.85,170500.0,7.0167,7.0167,7.0009,7.0009,170500.0
2011-02-18 14:30:00,8.85,8.87,8.84,8.86,190000.0,7.0009,7.0167,6.993,7.0088,190000.0
2011-02-18 15:00:00,8.86,8.87,8.84,8.85,154500.0,7.0088,7.0167,6.993,7.0009,154500.0
2011-02-18 15:30:00,8.85,8.89,8.84,8.89,581000.0,7.0009,7.0325,6.993,7.0325,581000.0
2011-02-22 09:30:00,8.8,8.81,8.54,8.75,757000.0,6.9613,6.9693,6.7557,6.9218,757000.0
2011-02-22 10:00:00,8.75,8.86,8.71,8.79,514500.0,6.9218,7.0088,6.8902,6.9534,514500.0
2011-02-22 10:30:00,8.78,8.79,8.73,8.73,212500.0,6.9455,6.9534,6.906,6.906,212500.0
2011-02-22 11:00:00,8.73,8.74,8.66,8.69,217000.0,6.906,6.9139,6.8506,6.8743,217000.0
2011-02-22 11:30:00,8.69,8.7,8.61,8.62,229000.0,6.8743,6.8822,6.811,6.819,229000.0
2011-02-22 12:00:00,8.62,8.67,8.6,8.67,147000.0,6.819,6.8585,6.8031,6.8585,147000.0
2011-02-22 12:30:00,8.67,8.68,8.59,8.6,185500.0,6.8585,6.8664,6.7952,6.8031,185500.0
2011-02-22 13:00:00,8.6,8.61,8.58,8.6,206500.0,6.8031,6.811,6.7873,6.8031,206500.0
2011-02-22 13:30:00,8.6,8.63,8.57,8.61,114500.0,6.8031,6.8269,6.7794,6.811,114500.0
2011-02-22 14:00:00,8.61,8.63,8.6,8.63,313500.0,6.811,6.8269,6.8031,6.8269,313500.0
2011-02-22 14:30:00,8.63,8.63,8.61,8.61,312000.0,6.8269,6.8269,6.811,6.811,312000.0
2011-02-22 15:00:00,8.61,8.62,8.6,8.6,215000.0,6.811,6.819,6.8031,6.8031,215000.0
2011-02-22 15:30:00,8.6,8.62,8.59,8.6,1059000.0,6.8031,6.819,6.7952,6.8031,1059000.0
2011-02-23 09:30:00,8.68,8.71,8.6,8.63,448000.0,6.8664,6.8902,6.8031,6.8269,448000.0
2011-02-23 10:00:00,8.62,8.63,8.57,8.58,895000.0,6.819,6.8269,6.7794,6.7873,895000.0
2011-02-23 10:30:00,8.58,8.62,8.56,8.6,487500.0,6.7873,6.819,6.7715,6.8031,487500.0
2011-02-23 11:00:00,8.6,8.65,8.59,8.62,406500.0,6.8031,6.8427,6.7952,6.819,406500.0
2011-02-23 11:30:00,8.62,8.62,8.57,8.59,614500.0,6.819,6.819,6.7794,6.7952,614500.0
2011-02-23 12:00:00,8.59,8.61,8.58,8.6,785500.0,6.7952,6.811,6.7873,6.8031,785500.0
2011-02-23 12:30:00,8.6,8.6,8.5,8.54,468500.0,6.8031,6.8031,6.724,6.7557,468500.0
2011-02-23 13:00:00,8.54,8.59,8.51,8.59,459500.0,6.7557,6.7952,6.7319,6.7952,459500.0
2011-02-23 13:30:00,8.59,8.62,8.58,8.58,462500.0,6.7952,6.819,6.7873,6.7873,462500.0
2011-02-23 14:00:00,8.59,8.61,8.57,8.59,216000.0,6.7952,6.811,6.7794,6.7952,216000.0
2011-02-23 14:30:00,8.59,8.63,8.58,8.61,305000.0,6.7952,6.8269,6.7873,6.811,305000.0
2011-02-23 15:00:00,8.61,8.61,8.59,8.6,431000.0,6.811,6.811,6.7952,6.8031,431000.0
2011-02-23 15:30:00,8.6,8.61,8.57,8.58,849000.0,6.8031,6.811,6.7794,6.7873,849000.0
2011-02-24 09:30:00,9.68,9.74,9.35,9.41,5528500.0,7.6575,7.7049,7.3964,7.4439,5528500.0
2011-02-24 10:00:00,9.41,9.44,9.21,9.22,2346500.0,7.4439,7.4676,7.2857,7.2936,2346500.0
2011-02-24 10:30:00,9.22,9.24,9.13,9.18,1181000.0,7.2936,7.3094,7.2224,7.262,1181000.0
2011-02-24 11:00:00,9.19,9.22,9.05,9.07,1560500.0,7.2699,7.2936,7.1591,7.1749,1560500.0
2011-02-24 11:30:00,9.08,9.19,9.08,9.16,882000.0,7.1828,7.2699,7.1828,7.2461,882000.0
2011-02-24 12:00:00,9.15,9.19,9.06,9.09,800000.0,7.2382,7.2699,7.167,7.1908,800000.0
2011-02-24 12:30:00,9.09,9.14,9.07,9.13,695000.0,7.1908,7.2303,7.1749,7.2224,695000.0
2011-02-24 13:00:00,9.13,9.19,9.07,9.18,867000.0,7.2224,7.2699,7.1749,7.262,867000.0
2011-02-24 13:30:00,9.18,9.2,9.11,9.16,580000.0,7.262,7.2778,7.2066,7.2461,580000.0
2011-02-24 14:00:00,9.16,9.2,9.13,9.15,622000.0,7.2461,7.2778,7.2224,7.2382,622000.0
2011-02-24 14:30:00,9.15,9.18,9.14,9.16,469000.0,7.2382,7.262,7.2303,7.2461,469000.0
2011-02-24 15:00:00,9.16,9.18,9.14,9.16,1136000.0,7.2461,7.262,7.2303,7.2461,1136000.0
2011-02-24 15:30:00,9.16,9.16,9.07,9.09,1996500.0,7.2461,7.2461,7.1749,7.1908,1996500.0
2011-02-25 09:30:00,9.3,9.43,9.26,9.39,1526000.0,7.3569,7.4597,7.3252,7.4281,1526000.0
2011-02-25 10:00:00,9.4,9.41,9.3,9.34,613500.0,7.436,7.4439,7.3569,7.3885,613500.0
2011-02-25 10:30:00,9.33,9.37,9.25,9.33,1178500.0,7.3806,7.4123,7.3173,7.3806,1178500.0
2011-02-25 11:00:00,9.33,9.36,9.22,9.25,521000.0,7.3806,7.4043,7.2936,7.3173,521000.0
2011-02-25 11:30:00,9.25,9.29,9.23,9.24,233500.0,7.3173,7.349,7.3015,7.3094,233500.0
2011-02-25 12:00:00,9.23,9.27,9.23,9.23,164000.0,7.3015,7.3331,7.3015,7.3015,164000.0
2011-02-25 12:30:00,9.23,9.27,9.23,9.25,101000.0,7.3015,7.3331,7.3015,7.3173,101000.0
2011-02-25 13:00:00,9.25,9.3,9.24,9.27,218000.0,7.3173,7.3569,7.3094,7.3331,218000.0
2011-02-25 13:30:00,9.27,9.28,9.24,9.27,152000.0,7.3331,7.3411,7.3094,7.3331,152000.0
2011-02-25 14:00:00,9.27,9.28,9.23,9.24,183500.0,7.3331,7.3411,7.3015,7.3094,183500.0
2011-02-25 14:30:00,9.24,9.26,9.23,9.23,212500.0,7.3094,7.3252,7.3015,7.3015,212500.0
2011-02-25 15:00:00,9.24,9.27,9.23,9.25,324000.0,7.3094,7.3331,7.3015,7.3173,324000.0
2011-02-25 15:30:00,9.25,9.26,9.21,9.24,817000.0,7.3173,7.3252,7.2857,7.3094,817000.0
2011-02-28 09:30:00,9.3,9.37,9.15,9.16,608500.0,7.3569,7.4123,7.2382,7.2461,608500.0
2011-02-28 10:00:00,9.14,9.15,9.01,9.05,776000.0,7.2303,7.2382,7.1275,7.1591,776000.0
2011-02-28 10:30:00,9.06,9.17,9.04,9.15,572500.0,7.167,7.254,7.1512,7.2382,572500.0
2011-02-28 11:00:00,9.15,9.16,9.11,9.16,120000.0,7.2382,7.2461,7.2066,7.2461,120000.0
2011-02-28 11:30:00,9.14,9.18,9.13,9.17,57000.0,7.2303,7.262,7.2224,7.254,57000.0
2011-02-28 12:00:00,9.17,9.19,9.16,9.19,42500.0,7.254,7.2699,7.2461,7.2699,42500.0
2011-02-28 12:30:00,9.19,9.2,9.12,9.12,51500.0,7.2699,7.2778,7.2145,7.2145,51500.0
2011-02-28 13:00:00,9.12,9.12,9.08,9.1,117500.0,7.2145,7.2145,7.1828,7.1987,117500.0
2011-02-28 13:30:00,9.1,9.3,9.1,9.26,1555000.0,7.1987,7.3569,7.1987,7.3252,1555000.0
2011-02-28 14:00:00,9.26,9.27,9.24,9.25,386500.0,7.3252,7.3331,7.3094,7.3173,386500.0
2011-02-28 14:30:00,9.26,9.3,9.24,9.29,243000.0,7.3252,7.3569,7.3094,7.349,243000.0
2011-02-28 15:00:00,9.29,9.32,9.28,9.29,346500.0,7.349,7.3727,7.3411,7.349,346500.0
2011-02-28 15:30:00,9.29,9.33,9.28,9.33,811500.0,7.349,7.3806,7.3411,7.3806,811500.0
2011-03-01 09:30:00,9.05,9.27,9.05,9.15,769500.0,7.1591,7.3331,7.1591,7.2382,769500.0
2011-03-01 10:00:00,9.15,9.24,9.11,9.17,402000.0,7.2382,7.3094,7.2066,7.254,402000.0
2011-03-01 10:30:00,9.17,9.2,9.1,9.18,476000.0,7.254,7.2778,7.1987,7.262,476000.0
2011-03-01 11:00:00,9.18,9.2,9.11,9.14,222500.0,7.262,7.2778,7.2066,7.2303,222500.0
2011-03-01 11:30:00,9.14,9.16,9.1,9.1,161000.0,7.2303,7.2461,7.1987,7.1987,161000.0
2011-03-01 12:00:00,9.11,9.14,9.07,9.08,230000.0,7.2066,7.2303,7.1749,7.1828,230000.0
2011-03-01 12:30:00,9.08,9.13,9.08,9.09,149500.0,7.1828,7.2224,7.1828,7.1908,149500.0
2011-03-01 13:00:00,9.09,9.16,9.08,9.11,209000.0,7.1908,7.2461,7.1828,7.2066,209000.0
2011-03-01 13:30:00,9.11,9.13,9.1,9.12,193500.0,7.2066,7.2224,7.1987,7.2145,193500.0
2011-03-01 14:00:00,9.11,9.11,9.06,9.06,199500.0,7.2066,7.2066,7.167,7.167,199500.0
2011-03-01 14:30:00,9.05,9.07,9.03,9.06,317500.0,7.1591,7.1749,7.1433,7.167,317500.0
2011-03-01 15:00:00,9.06,9.09,9.05,9.09,203000.0,7.167,7.1908,7.1591,7.1908,203000.0
2011-03-01 15:30:00,9.09,9.18,9.08,9.15,839500.0,7.1908,7.262,7.1828,7.2382,839500.0
2011-03-02 09:30:00,9.16,9.21,9.08,9.13,293500.0,7.2461,7.2857,7.1828,7.2224,293500.0
2011-03-02 10:00:00,9.14,9.27,9.14,9.26,213500.0,7.2303,7.3331,7.2303,7.3252,213500.0
2011-03-02 10:30:00,9.26,9.26,9.13,9.2,328000.0,7.3252,7.3252,7.2224,7.2778,328000.0
2011-03-02 11:00:00,9.2,9.23,9.18,9.22,111000.0,7.2778,7.3015,7.262,7.2936,111000.0
2011-03-02 11:30:00,9.22,9.24,9.19,9.19,109000.0,7.2936,7.3094,7.2699,7.2699,109000.0
2011-03-02 12:00:00,9.2,9.22,9.19,9.22,47000.0,7.2778,7.2936,7.2699,7.2936,47000.0
2011-03-02 12:30:00,9.22,9.24,9.2,9.21,78000.0,7.2936,7.3094,7.2778,7.2857,78000.0
2011-03-02 13:00:00,9.21,9.21,9.19,9.19,95000.0,7.2857,7.2857,7.2699,7.2699,95000.0
2011-03-02 13:30:00,9.2,9.22,9.17,9.18,266000.0,7.2778,7.2936,7.254,7.262,266000.0
2011-03-02 14:00:00,9.19,9.19,9.13,9.13,296500.0,7.2699,7.2699,7.2224,7.2224,296500.0
2011-03-02 14:30:00,9.14,9.16,9.12,9.16,259500.0,7.2303,7.2461,7.2145,7.2461,259500.0
2011-03-02 15:00:00,9.16,9.19,9.14,9.15,230500.0,7.2461,7.2699,7.2303,7.2382,230500.0
2011-03-02 15:30:00,9.15,9.15,9.11,9.13,512000.0,7.2382,7.2382,7.2066,7.2224,512000.0
2011-03-03 09:30:00,9.2,9.35,9.19,9.34,613500.0,7.2778,7.3964,7.2699,7.3885,613500.0
2011-03-03 10:00:00,9.34,9.36,9.32,9.33,539500.0,7.3885,7.4043,7.3727,7.3806,539500.0
2011-03-03 10:30:00,9.33,9.38,9.28,9.38,220000.0,7.3806,7.4202,7.3411,7.4202,220000.0
2011-03-03 11:00:00,9.38,9.42,9.35,9.38,385000.0,7.4202,7.4518,7.3964,7.4202,385000.0
2011-03-03 11:30:00,9.39,9.41,9.36,9.4,228500.0,7.4281,7.4439,7.4043,7.436,228500.0
2011-03-03 12:00:00,9.41,9.41,9.38,9.4,200500.0,7.4439,7.4439,7.4202,7.436,200500.0
2011-03-03 12:30:00,9.4,9.43,9.39,9.41,2585000.0,7.436,7.4597,7.4281,7.4439,2585000.0
2011-03-03 13:00:00,9.41,9.46,9.4,9.44,372000.0,7.4439,7.4834,7.436,7.4676,372000.0
2011-03-03 13:30:00,9.44,9.47,9.43,9.46,172000.0,7.4676,7.4914,7.4597,7.4834,172000.0
2011-03-03 14:00:00,9.46,9.48,9.44,9.45,312000.0,7.4834,7.4993,7.4676,7.4755,312000.0
2011-03-03 14:30:00,9.45,9.45,9.41,9.41,148500.0,7.4755,7.4755,7.4439,7.4439,148500.0
2011-03-03 15:00:00,9.41,9.43,9.4,9.43,261500.0,7.4439,7.4597,7.436,7.4597,261500.0
2011-03-03 15:30:00,9.43,9.44,9.41,9.44,999000.0,7.4597,7.4676,7.4439,7.4676,999000.0
2011-03-04 09:30:00,9.46,9.48,9.36,9.45,259000.0,7.4834,7.4993,7.4043,7.4755,259000.0
2011-03-04 10:00:00,9.45,9.5,9.32,9.38,337000.0,7.4755,7.5151,7.3727,7.4202,337000.0
2011-03-04 10:30:00,9.37,9.5,9.37,9.49,218500.0,7.4123,7.5151,7.4123,7.5072,218500.0
2011-03-04 11:00:00,9.49,9.52,9.45,9.49,321000.0,7.5072,7.5309,7.4755,7.5072,321000.0
2011-03-04 11:30:00,9.48,9.5,9.44,9.44,108000.0,7.4993,7.5151,7.4676,7.4676,108000.0
2011-03-04 12:00:00,9.44,9.47,9.4,9.43,164000.0,7.4676,7.4914,7.436,7.4597,164000.0
2011-03-04 12:30:00,9.44,9.48,9.41,9.46,102000.0,7.4676,7.4993,7.4439,7.4834,102000.0
2011-03-04 13:00:00,9.46,9.48,9.44,9.47,133000.0,7.4834,7.4993,7.4676,7.4914,133000.0
2011-03-04 13:30:00,9.48,9.52,9.48,9.5,294500.0,7.4993,7.5309,7.4993,7.5151,294500.0
2011-03-04 14:00:00,9.5,9.51,9.48,9.49,125500.0,7.5151,7.523,7.4993,7.5072,125500.0
2011-03-04 14:30:00,9.49,9.5,9.45,9.49,166500.0,7.5072,7.5151,7.4755,7.5072,166500.0
2011-03-04 15:00:00,9.49,9.51,9.46,9.47,225000.0,7.5072,7.523,7.4834,7.4914,225000.0
2011-03-04 15:30:00,9.47,9.5,9.45,9.46,476000.0,7.4914,7.5151,7.4755,7.4834,476000.0
2011-03-07 09:30:00,9.41,9.47,9.34,9.35,196500.0,7.4439,7.4914,7.3885,7.3964,196500.0
2011-03-07 10:00:00,9.35,9.38,9.31,9.37,88500.0,7.3964,7.4202,7.3648,7.4123,88500.0
2011-03-07 10:30:00,9.35,9.38,9.28,9.3,155500.0,7.3964,7.4202,7.3411,7.3569,155500.0
2011-03-07 11:00:00,9.29,9.29,9.22,9.26,154500.0,7.349,7.349,7.2936,7.3252,154500.0
2011-03-07 11:30:00,9.24,9.26,9.17,9.2,150500.0,7.3094,7.3252,7.254,7.2778,150500.0
2011-03-07 12:00:00,9.2,9.28,9.18,9.18,152500.0,7.2778,7.3411,7.262,7.262,152500.0
2011-03-07 12:30:00,9.18,9.19,9.16,9.18,261500.0,7.262,7.2699,7.2461,7.262,261500.0
2011-03-07 13:00:00,9.18,9.2,9.15,9.2,169000.0,7.262,7.2778,7.2382,7.2778,169000.0
2011-03-07 13:30:00,9.19,9.24,9.16,9.21,121500.0,7.2699,7.3094,7.2461,7.2857,121500.0
2011-03-07 14:00:00,9.21,9.27,9.2,9.26,70000.0,7.2857,7.3331,7.2778,7.3252,70000.0
2011-03-07 14:30:00,9.26,9.28,9.24,9.28,75500.0,7.3252,7.3411,7.3094,7.3411,75500.0
2011-03-07 15:00:00,9.27,9.32,9.25,9.28,133500.0,7.3331,7.3727,7.3173,7.3411,133500.0
2011-03-07 15:30:00,9.28,9.34,9.27,9.31,300500.0,7.3411,7.3885,7.3331,7.3648,300500.0
2011-03-08 09:30:00,9.28,9.31,9.19,9.27,312500.0,7.3411,7.3648,7.2699,7.3331,312500.0
2011-03-08 10:00:00,9.28,9.47,9.28,9.44,237000.0,7.3411,7.4914,7.3411,7.4676,237000.0
2011-03-08 10:30:00,9.45,9.45,9.35,9.36,146500.0,7.4755,7.4755,7.3964,7.4043,146500.0
2011-03-08 11:00:00,9.36,9.41,9.33,9.37,72000.0,7.4043,7.4439,7.3806,7.4123,72000.0
2011-03-08 11:30:00,9.37,9.39,9.32,9.38,73000.0,7.4123,7.4281,7.3727,7.4202,73000.0
2011-03-08 12:00:00,9.38,9.39,9.36,9.38,32500.0,7.4202,7.4281,7.4043,7.4202,32500.0
2011-03-08 12:30:00,9.38,9.38,9.34,9.34,24000.0,7.4202,7.4202,7.3885,7.3885,24000.0
2011-03-08 13:00:00,9.36,9.37,9.34,9.35,41500.0,7.4043,7.4123,7.3885,7.3964,41500.0
2011-03-08 13:30:00,9.35,9.42,9.35,9.4,79000.0,7.3964,7.4518,7.3964,7.436,79000.0
2011-03-08 14:00:00,9.4,9.4,9.36,9.39,64000.0,7.436,7.436,7.4043,7.4281,64000.0
2011-03-08 14:30:00,9.38,9.39,9.36,9.36,169500.0,7.4202,7.4281,7.4043,7.4043,169500.0
2011-03-08 15:00:00,9.36,9.38,9.35,9.35,132500.0,7.4043,7.4202,7.3964,7.3964,132500.0
2011-03-08 15:30:00,9.36,9.38,9.34,9.37,290000.0,7.4043,7.4202,7.3885,7.4123,290000.0
2011-03-09 09:30:00,9.31,9.44,9.22,9.4,196000.0,7.3648,7.4676,7.2936,7.436,196000.0
2011-03-09 10:00:00,9.4,9.44,9.33,9.4,685000.0,7.436,7.4676,7.3806,7.436,685000.0
2011-03-09 10:30:00,9.42,9.44,9.35,9.37,213000.0,7.4518,7.4676,7.3964,7.4123,213000.0
2011-03-09 11:00:00,9.35,9.4,9.33,9.38,43500.0,7.3964,7.436,7.3806,7.4202,43500.0
2011-03-09 11:30:00,9.37,9.41,9.33,9.38,337000.0,7.4123,7.4439,7.3806,7.4202,337000.0
2011-03-09 12:00:00,9.37,9.42,9.33,9.35,65500.0,7.4123,7.4518,7.3806,7.3964,65500.0
2011-03-09 12:30:00,9.33,9.39,9.33,9.37,52000.0,7.3806,7.4281,7.3806,7.4123,52000.0
2011-03-09 13:00:00,9.37,9.41,9.35,9.4,217500.0,7.4123,7.4439,7.3964,7.436,217500.0
2011-03-09 13:30:00,9.39,9.39,9.36,9.39,196500.0,7.4281,7.4281,7.4043,7.4281,196500.0
2011-03-09 14:00:00,9.38,9.44,9.38,9.4,240500.0,7.4202,7.4676,7.4202,7.436,240500.0
2011-03-09 14:30:00,9.4,9.41,9.37,9.39,104500.0,7.436,7.4439,7.4123,7.4281,104500.0
2011-03-09 15:00:00,9.39,9.41,9.38,9.4,95500.0,7.4281,7.4439,7.4202,7.436,95500.0
2011-03-09 15:30:00,9.4,9.42,9.38,9.4,359500.0,7.436,7.4518,7.4202,7.436,359500.0
2011-03-10 09:30:00,9.28,9.37,9.18,9.3,740500.0,7.3411,7.4123,7.262,7.3569,740500.0
2011-03-10 10:00:00,9.3,9.38,9.3,9.36,209500.0,7.3569,7.4202,7.3569,7.4043,209500.0
2011-03-10 10:30:00,9.36,9.37,9.27,9.33,274500.0,7.4043,7.4123,7.3331,7.3806,274500.0
2011-03-10 11:00:00,9.33,9.4,9.31,9.37,177500.0,7.3806,7.436,7.3648,7.4123,177500.0
2011-03-10 11:30:00,9.39,9.44,9.37,9.43,232000.0,7.4281,7.4676,7.4123,7.4597,232000.0
2011-03-10 12:00:00,9.44,9.5,9.43,9.47,418500.0,7.4676,7.5151,7.4597,7.4914,418500.0
2011-03-10 12:30:00,9.47,9.49,9.42,9.45,354000.0,7.4914,7.5072,7.4518,7.4755,354000.0
2011-03-10 13:00:00,9.45,9.47,9.43,9.43,161000.0,7.4755,7.4914,7.4597,7.4597,161000.0
2011-03-10 13:30:00,9.43,9.5,9.41,9.49,539500.0,7.4597,7.5151,7.4439,7.5072,539500.0
2011-03-10 14:00:00,9.49,9.5,9.46,9.49,204500.0,7.5072,7.5151,7.4834,7.5072,204500.0
2011-03-10 14:30:00,9.49,9.5,9.47,9.48,261000.0,7.5072,7.5151,7.4914,7.4993,261000.0
2011-03-10 15:00:00,9.49,9.49,9.45,9.47,366000.0,7.5072,7.5072,7.4755,7.4914,366000.0
2011-03-10 15:30:00,9.47,9.5,9.46,9.47,699500.0,7.4914,7.5151,7.4834,7.4914,699500.0
2011-03-11 09:30:00,9.4,9.46,9.27,9.3,436500.0,7.436,7.4834,7.3331,7.3569,436500.0
2011-03-11 10:00:00,9.29,9.34,9.23,9.26,837000.0,7.349,7.3885,7.3015,7.3252,837000.0
2011-03-11 10:30:00,9.26,9.3,9.2,9.28,344500.0,7.3252,7.3569,7.2778,7.3411,344500.0
2011-03-11 11:00:00,9.28,9.28,9.2,9.25,271500.0,7.3411,7.3411,7.2778,7.3173,271500.0
2011-03-11 11:30:00,9.26,9.3,9.22,9.27,249000.0,7.3252,7.3569,7.2936,7.3331,249000.0
2011-03-11 12:00:00,9.27,9.3,9.26,9.29,218000.0,7.3331,7.3569,7.3252,7.349,218000.0
2011-03-11 12:30:00,9.28,9.33,9.28,9.3,248500.0,7.3411,7.3806,7.3411,7.3569,248500.0
2011-03-11 13:00:00,9.29,9.32,9.26,9.29,215000.0,7.349,7.3727,7.3252,7.349,215000.0
2011-03-11 13:30:00,9.29,9.3,9.27,9.29,111000.0,7.349,7.3569,7.3331,7.349,111000.0
2011-03-11 14:00:00,9.3,9.33,9.29,9.29,171500.0,7.3569,7.3806,7.349,7.349,171500.0
2011-03-11 14:30:00,9.29,9.36,9.29,9.36,121500.0,7.349,7.4043,7.349,7.4043,121500.0
2011-03-11 15:00:00,9.36,9.4,9.35,9.4,139500.0,7.4043,7.436,7.3964,7.436,139500.0
2011-03-11 15:30:00,9.4,9.4,9.37,9.39,259500.0,7.436,7.436,7.4123,7.4281,259500.0
2011-03-14 09:30:00,9.15,9.29,9.1,9.28,794500.0,7.2382,7.349,7.1987,7.3411,794500.0
2011-03-14 10:00:00,9.29,9.36,9.2,9.22,318000.0,7.349,7.4043,7.2778,7.2936,318000.0
2011-03-14 10:30:00,9.22,9.23,9.13,9.15,301000.0,7.2936,7.3015,7.2224,7.2382,301000.0
2011-03-14 11:00:00,9.15,9.17,9.08,9.11,291500.0,7.2382,7.254,7.1828,7.2066,291500.0
2011-03-14 11:30:00,9.11,9.12,9.07,9.09,181000.0,7.2066,7.2145,7.1749,7.1908,181000.0
2011-03-14 12:00:00,9.09,9.14,9.09,9.12,147000.0,7.1908,7.2303,7.1908,7.2145,147000.0
2011-03-14 12:30:00,9.11,9.13,9.09,9.11,100000.0,7.2066,7.2224,7.1908,7.2066,100000.0
2011-03-14 13:00:00,9.11,9.15,9.07,9.07,288000.0,7.2066,7.2382,7.1749,7.1749,288000.0
2011-03-14 13:30:00,9.07,9.09,9.04,9.06,225000.0,7.1749,7.1908,7.1512,7.167,225000.0
2011-03-14 14:00:00,9.06,9.12,9.06,9.11,232500.0,7.167,7.2145,7.167,7.2066,232500.0
2011-03-14 14:30:00,9.12,9.15,9.1,9.12,264000.0,7.2145,7.2382,7.1987,7.2145,264000.0
2011-03-14 15:00:00,9.12,9.15,9.11,9.13,302500.0,7.2145,7.2382,7.2066,7.2224,302500.0
2011-03-14 15:30:00,9.13,9.15,9.11,9.14,816000.0,7.2224,7.2382,7.2066,7.2303,816000.0
2011-03-15 09:30:00,8.88,8.9,8.7,8.81,949000.0,7.0246,7.0405,6.8822,6.9693,949000.0
2011-03-15 10:00:00,8.8,8.87,8.79,8.82,938500.0,6.9613,7.0167,6.9534,6.9772,938500.0
2011-03-15 10:30:00,8.83,8.94,8.8,8.94,444000.0,6.9851,7.0721,6.9613,7.0721,444000.0
2011-03-15 11:00:00,8.94,8.94,8.85,8.88,233000.0,7.0721,7.0721,7.0009,7.0246,233000.0
2011-03-15 11:30:00,8.88,8.97,8.88,8.95,171500.0,7.0246,7.0958,7.0246,7.08,171500.0
2011-03-15 12:00:00,8.95,8.99,8.95,8.97,149500.0,7.08,7.1116,7.08,7.0958,149500.0
2011-03-15 12:30:00,8.98,8.98,8.92,8.94,126000.0,7.1037,7.1037,7.0563,7.0721,126000.0
2011-03-15 13:00:00,8.94,8.95,8.9,8.9,113500.0,7.0721,7.08,7.0405,7.0405,113500.0
2011-03-15 13:30:00,8.91,8.95,8.9,8.93,176500.0,7.0484,7.08,7.0405,7.0642,176500.0
2011-03-15 14:00:00,8.93,9.0,8.93,9.0,146500.0,7.0642,7.1196,7.0642,7.1196,146500.0
2011-03-15 14:30:00,9.0,9.07,8.99,9.05,164000.0,7.1196,7.1749,7.1116,7.1591,164000.0
2011-03-15 15:00:00,9.06,9.09,9.04,9.06,265000.0,7.167,7.1908,7.1512,7.167,265000.0
2011-03-15 15:30:00,9.06,9.09,9.01,9.01,580500.0,7.167,7.1908,7.1275,7.1275,580500.0
2011-03-16 09:30:00,9.03,9.15,9.0,9.11,439500.0,7.1433,7.2382,7.1196,7.2066,439500.0
2011-03-16 10:00:00,9.12,9.25,9.11,9.25,391500.0,7.2145,7.3173,7.2066,7.3173,391500.0
2011-03-16 10:30:00,9.25,9.26,9.17,9.19,544000.0,7.3173,7.3252,7.254,7.2699,544000.0
2011-03-16 11:00:00,9.18,9.23,9.12,9.2,500000.0,7.262,7.3015,7.2145,7.2778,500000.0
2011-03-16 11:30:00,9.21,9.24,9.02,9.03,562500.0,7.2857,7.3094,7.1354,7.1433,562500.0
2011-03-16 12:00:00,9.03,9.04,8.94,8.96,1205000.0,7.1433,7.1512,7.0721,7.0879,1205000.0
2011-03-16 12:30:00,8.96,8.98,8.88,8.98,971000.0,7.0879,7.1037,7.0246,7.1037,971000.0
2011-03-16 13:00:00,8.98,9.0,8.86,8.87,925500.0,7.1037,7.1196,7.0088,7.0167,925500.0
2011-03-16 13:30:00,8.87,8.9,8.81,8.81,1898500.0,7.0167,7.0405,6.9693,6.9693,1898500.0
2011-03-16 14:00:00,8.81,8.82,8.66,8.74,1962000.0,6.9693,6.9772,6.8506,6.9139,1962000.0
2011-03-16 14:30:00,8.74,8.81,8.73,8.75,911000.0,6.9139,6.9693,6.906,6.9218,911000.0
2011-03-16 15:00:00,8.76,8.78,8.68,8.7,1157500.0,6.9297,6.9455,6.8664,6.8822,1157500.0
2011-03-16 15:30:00,8.7,8.77,8.58,8.59,2918500.0,6.8822,6.9376,6.7873,6.7952,2918500.0
2011-03-17 09:30:00,8.69,8.83,8.69,8.82,891500.0,6.8743,6.9851,6.8743,6.9772,891500.0
2011-03-17 10:00:00,8.82,8.86,8.77,8.82,403500.0,6.9772,7.0088,6.9376,6.9772,403500.0
2011-03-17 10:30:00,8.81,8.91,8.79,8.9,315500.0,6.9693,7.0484,6.9534,7.0405,315500.0
2011-03-17 11:00:00,8.9,8.94,8.82,8.82,312500.0,7.0405,7.0721,6.9772,6.9772,312500.0
2011-03-17 11:30:00,8.82,8.89,8.82,8.83,230500.0,6.9772,7.0325,6.9772,6.9851,230500.0
2011-03-17 12:00:00,8.82,8.86,8.81,8.85,242000.0,6.9772,7.0088,6.9693,7.0009,242000.0
2011-03-17 12:30:00,8.85,8.85,8.81,8.82,242000.0,7.0009,7.0009,6.9693,6.9772,242000.0
2011-03-17 13:00:00,8.81,8.82,8.8,8.8,200500.0,6.9693,6.9772,6.9613,6.9613,200500.0
2011-03-17 13:30:00,8.8,8.82,8.8,8.81,287500.0,6.9613,6.9772,6.9613,6.9693,287500.0
2011-03-17 14:00:00,8.8,8.82,8.72,8.73,618500.0,6.9613,6.9772,6.8981,6.906,618500.0
2011-03-17 14:30:00,8.73,8.77,8.73,8.74,338000.0,6.906,6.9376,6.906,6.9139,338000.0
2011-03-17 15:00:00,8.74,8.77,8.74,8.75,293500.0,6.9139,6.9376,6.9139,6.9218,293500.0
2011-03-17 15:30:00,8.75,8.77,8.74,8.76,816500.0,6.9218,6.9376,6.9139,6.9297,816500.0
2011-03-18 09:30:00,8.85,8.86,8.76,8.8,408500.0,7.0009,7.0088,6.9297,6.9613,408500.0
2011-03-18 10:00:00,8.8,8.85,8.77,8.84,438000.0,6.9613,7.0009,6.9376,6.993,438000.0
2011-03-18 10:30:00,8.83,8.9,8.82,8.87,214500.0,6.9851,7.0405,6.9772,7.0167,214500.0
2011-03-18 11:00:00,8.87,8.87,8.81,8.83,314500.0,7.0167,7.0167,6.9693,6.9851,314500.0
2011-03-18 11:30:00,8.82,8.87,8.81,8.87,212000.0,6.9772,7.0167,6.9693,7.0167,212000.0
2011-03-18 12:00:00,8.87,8.88,8.84,8.85,122000.0,7.0167,7.0246,6.993,7.0009,122000.0
2011-03-18 12:30:00,8.85,8.87,8.84,8.86,191500.0,7.0009,7.0167,6.993,7.0088,191500.0
2011-03-18 13:00:00,8.86,8.9,8.86,8.9,219000.0,7.0088,7.0405,7.0088,7.0405,219000.0
2011-03-18 13:30:00,8.9,8.9,8.85,8.87,166500.0,7.0405,7.0405,7.0009,7.0167,166500.0
2011-03-18 14:00:00,8.87,8.89,8.85,8.85,174000.0,7.0167,7.0325,7.0009,7.0009,174000.0
2011-03-18 14:30:00,8.85,8.88,8.85,8.86,446000.0,7.0009,7.0246,7.0009,7.0088,446000.0
2011-03-18 15:00:00,8.86,8.89,8.86,8.86,257500.0,7.0088,7.0325,7.0088,7.0088,257500.0
2011-03-18 15:30:00,8.86,8.88,8.85,8.86,565000.0,7.0088,7.0246,7.0009,7.0088,565000.0
2011-03-21 09:30:00,8.95,9.02,8.91,9.0,1539000.0,7.08,7.1354,7.0484,7.1196,1539000.0
2011-03-21 10:00:00,9.0,9.2,8.99,9.17,1573000.0,7.1196,7.2778,7.1116,7.254,1573000.0
2011-03-21 10:30:00,9.18,9.19,9.12,9.19,1173500.0,7.262,7.2699,7.2145,7.2699,1173500.0
2011-03-21 11:00:00,9.19,9.28,9.17,9.17,401500.0,7.2699,7.3411,7.254,7.254,401500.0
2011-03-21 11:30:00,9.18,9.22,9.16,9.21,181500.0,7.262,7.2936,7.2461,7.2857,181500.0
2011-03-21 12:00:00,9.21,9.25,9.16,9.25,190000.0,7.2857,7.3173,7.2461,7.3173,190000.0
2011-03-21 12:30:00,9.25,9.27,9.18,9.19,187500.0,7.3173,7.3331,7.262,7.2699,187500.0
2011-03-21 13:00:00,9.19,9.2,9.15,9.16,794500.0,7.2699,7.2778,7.2382,7.2461,794500.0
2011-03-21 13:30:00,9.16,9.25,9.16,9.24,303000.0,7.2461,7.3173,7.2461,7.3094,303000.0
2011-03-21 14:00:00,9.24,9.24,9.19,9.19,311000.0,7.3094,7.3094,7.2699,7.2699,311000.0
2011-03-21 14:30:00,9.19,9.2,9.17,9.17,755000.0,7.2699,7.2778,7.254,7.254,755000.0
2011-03-21 15:00:00,9.17,9.18,9.14,9.15,226500.0,7.254,7.262,7.2303,7.2382,226500.0
2011-03-21 15:30:00,9.15,9.17,9.14,9.15,454000.0,7.2382,7.254,7.2303,7.2382,454000.0
2011-03-22 09:30:00,9.27,9.29,9.11,9.12,233000.0,7.3331,7.349,7.2066,7.2145,233000.0
2011-03-22 10:00:00,9.12,9.14,9.06,9.13,177500.0,7.2145,7.2303,7.167,7.2224,177500.0
2011-03-22 10:30:00,9.13,9.14,9.1,9.1,36500.0,7.2224,7.2303,7.1987,7.1987,36500.0
2011-03-22 11:00:00,9.09,9.14,9.09,9.12,45000.0,7.1908,7.2303,7.1908,7.2145,45000.0
2011-03-22 11:30:00,9.12,9.14,9.11,9.13,47000.0,7.2145,7.2303,7.2066,7.2224,47000.0
2011-03-22 12:00:00,9.13,9.17,9.13,9.17,19000.0,7.2224,7.254,7.2224,7.254,19000.0
2011-03-22 12:30:00,9.16,9.2,9.15,9.2,208000.0,7.2461,7.2778,7.2382,7.2778,208000.0
2011-03-22 13:00:00,9.2,9.2,9.18,9.19,120000.0,7.2778,7.2778,7.262,7.2699,120000.0
2011-03-22 13:30:00,9.19,9.2,9.19,9.2,158500.0,7.2699,7.2778,7.2699,7.2778,158500.0
2011-03-22 14:00:00,9.2,9.2,9.17,9.17,66000.0,7.2778,7.2778,7.254,7.254,66000.0
2011-03-22 14:30:00,9.17,9.18,9.17,9.17,102000.0,7.254,7.262,7.254,7.254,102000.0
2011-03-22 15:00:00,9.17,9.18,9.16,9.17,210500.0,7.254,7.262,7.2461,7.254,210500.0
2011-03-22 15:30:00,9.17,9.18,9.17,9.17,271000.0,7.254,7.262,7.254,7.254,271000.0
2011-03-23 09:30:00,9.11,9.17,9.09,9.1,182000.0,7.2066,7.254,7.1908,7.1987,182000.0
2011-03-23 10:00:00,9.11,9.13,9.06,9.08,178000.0,7.2066,7.2224,7.167,7.1828,178000.0
2011-03-23 10:30:00,9.08,9.12,9.06,9.11,139500.0,7.1828,7.2145,7.167,7.2066,139500.0
2011-03-23 11:00:00,9.11,9.17,9.11,9.15,126000.0,7.2066,7.254,7.2066,7.2382,126000.0
2011-03-23 11:30:00,9.15,9.17,9.1,9.11,158500.0,7.2382,7.254,7.1987,7.2066,158500.0
2011-03-23 12:00:00,9.1,9.16,9.09,9.14,147000.0,7.1987,7.2461,7.1908,7.2303,147000.0
2011-03-23 12:30:00,9.15,9.18,9.1,9.13,262000.0,7.2382,7.262,7.1987,7.2224,262000.0
2011-03-23 13:00:00,9.12,9.16,9.11,9.16,92000.0,7.2145,7.2461,7.2066,7.2461,92000.0
2011-03-23 13:30:00,9.16,9.17,9.14,9.16,136000.0,7.2461,7.254,7.2303,7.2461,136000.0
2011-03-23 14:00:00,9.16,9.22,9.15,9.22,250500.0,7.2461,7.2936,7.2382,7.2936,250500.0
2011-03-23 14:30:00,9.22,9.25,9.21,9.21,518500.0,7.2936,7.3173,7.2857,7.2857,518500.0
2011-03-23 15:00:00,9.21,9.23,9.2,9.21,424000.0,7.2857,7.3015,7.2778,7.2857,424000.0
2011-03-23 15:30:00,9.21,9.25,9.19,9.24,815500.0,7.2857,7.3173,7.2699,7.3094,815500.0
2011-03-24 09:30:00,9.32,9.38,9.25,9.27,271000.0,7.3727,7.4202,7.3173,7.3331,271000.0
2011-03-24 10:00:00,9.29,9.34,9.28,9.28,141000.0,7.349,7.3885,7.3411,7.3411,141000.0
2011-03-24 10:30:00,9.27,9.33,9.27,9.3,117000.0,7.3331,7.3806,7.3331,7.3569,117000.0
2011-03-24 11:00:00,9.3,9.35,9.3,9.35,179000.0,7.3569,7.3964,7.3569,7.3964,179000.0
2011-03-24 11:30:00,9.35,9.4,9.34,9.39,315000.0,7.3964,7.436,7.3885,7.4281,315000.0
2011-03-24 12:00:00,9.39,9.39,9.38,9.39,90500.0,7.4281,7.4281,7.4202,7.4281,90500.0
2011-03-24 12:30:00,9.39,9.39,9.3,9.31,147000.0,7.4281,7.4281,7.3569,7.3648,147000.0
2011-03-24 13:00:00,9.32,9.34,9.31,9.31,44000.0,7.3727,7.3885,7.3648,7.3648,44000.0
2011-03-24 13:30:00,9.31,9.32,9.28,9.32,113000.0,7.3648,7.3727,7.3411,7.3727,113000.0
2011-03-24 14:00:00,9.31,9.34,9.31,9.32,56000.0,7.3648,7.3885,7.3648,7.3727,56000.0
2011-03-24 14:30:00,9.32,9.35,9.3,9.32,106500.0,7.3727,7.3964,7.3569,7.3727,106500.0
2011-03-24 15:00:00,9.31,9.36,9.3,9.36,229000.0,7.3648,7.4043,7.3569,7.4043,229000.0
2011-03-24 15:30:00,9.36,9.36,9.31,9.32,374000.0,7.4043,7.4043,7.3648,7.3727,374000.0
2011-03-25 09:30:00,9.4,9.44,9.37,9.4,253000.0,7.436,7.4676,7.4123,7.436,253000.0
2011-03-25 10:00:00,9.4,9.4,9.36,9.37,186500.0,7.436,7.436,7.4043,7.4123,186500.0
2011-03-25 10:30:00,9.38,9.43,9.36,9.4,339500.0,7.4202,7.4597,7.4043,7.436,339500.0
2011-03-25 11:00:00,9.4,9.51,9.39,9.45,325000.0,7.436,7.523,7.4281,7.4755,325000.0
2011-03-25 11:30:00,9.46,9.54,9.45,9.52,152500.0,7.4834,7.5467,7.4755,7.5309,152500.0
2011-03-25 12:00:00,9.53,9.55,9.47,9.49,131000.0,7.5388,7.5546,7.4914,7.5072,131000.0
2011-03-25 12:30:00,9.48,9.49,9.42,9.44,148000.0,7.4993,7.5072,7.4518,7.4676,148000.0
2011-03-25 13:00:00,9.44,9.5,9.44,9.48,92500.0,7.4676,7.5151,7.4676,7.4993,92500.0
2011-03-25 13:30:00,9.48,9.51,9.48,9.49,163000.0,7.4993,7.523,7.4993,7.5072,163000.0
2011-03-25 14:00:00,9.49,9.53,9.48,9.5,591500.0,7.5072,7.5388,7.4993,7.5151,591500.0
2011-03-25 14:30:00,9.5,9.54,9.45,9.53,721500.0,7.5151,7.5467,7.4755,7.5388,721500.0
2011-03-25 15:00:00,9.53,9.56,9.5,9.51,388500.0,7.5388,7.5626,7.5151,7.523,388500.0
2011-03-25 15:30:00,9.51,9.52,9.49,9.5,658000.0,7.523,7.5309,7.5072,7.5151,658000.0
2011-03-28 09:30:00,9.53,9.64,9.53,9.61,765000.0,7.5388,7.6258,7.5388,7.6021,765000.0
2011-03-28 10:00:00,9.61,9.67,9.57,9.67,743000.0,7.6021,7.6496,7.5705,7.6496,743000.0
2011-03-28 10:30:00,9.68,9.72,9.61,9.62,793000.0,7.6575,7.6891,7.6021,7.61,793000.0
2011-03-28 11:00:00,9.62,9.75,9.61,9.74,682500.0,7.61,7.7129,7.6021,7.7049,682500.0
2011-03-28 11:30:00,9.74,9.77,9.7,9.76,567500.0,7.7049,7.7287,7.6733,7.7208,567500.0
2011-03-28 12:00:00,9.76,9.78,9.67,9.68,389500.0,7.7208,7.7366,7.6496,7.6575,389500.0
2011-03-28 12:30:00,9.68,9.71,9.67,9.7,274500.0,7.6575,7.6812,7.6496,7.6733,274500.0
2011-03-28 13:00:00,9.7,9.73,9.68,9.73,321000.0,7.6733,7.697,7.6575,7.697,321000.0
2011-03-28 13:30:00,9.74,9.75,9.71,9.73,248000.0,7.7049,7.7129,7.6812,7.697,248000.0
2011-03-28 14:00:00,9.73,9.82,9.72,9.8,722500.0,7.697,7.7682,7.6891,7.7524,722500.0
2011-03-28 14:30:00,9.79,9.87,9.72,9.75,861000.0,7.7445,7.8078,7.6891,7.7129,861000.0
2011-03-28 15:00:00,9.74,9.81,9.71,9.71,493500.0,7.7049,7.7603,7.6812,7.6812,493500.0
2011-03-28 15:30:00,9.71,9.74,9.65,9.69,888500.0,7.6812,7.7049,7.6338,7.6654,888500.0
2011-03-29 09:30:00,9.72,9.77,9.56,9.71,724500.0,7.6891,7.7287,7.5626,7.6812,724500.0
2011-03-29 10:00:00,9.71,9.8,9.68,9.78,652500.0,7.6812,7.7524,7.6575,7.7366,652500.0
2011-03-29 10:30:00,9.78,9.82,9.76,9.78,621000.0,7.7366,7.7682,7.7208,7.7366,621000.0
2011-03-29 11:00:00,9.77,9.8,9.76,9.79,368000.0,7.7287,7.7524,7.7208,7.7445,368000.0
2011-03-29 11:30:00,9.79,9.81,9.75,9.75,380500.0,7.7445,7.7603,7.7129,7.7129,380500.0
2011-03-29 12:00:00,9.75,9.8,9.75,9.77,349000.0,7.7129,7.7524,7.7129,7.7287,349000.0
2011-03-29 12:30:00,9.76,9.78,9.71,9.72,481000.0,7.7208,7.7366,7.6812,7.6891,481000.0
2011-03-29 13:00:00,9.72,9.72,9.67,9.67,167000.0,7.6891,7.6891,7.6496,7.6496,167000.0
2011-03-29 13:30:00,9.67,9.67,9.64,9.65,189000.0,7.6496,7.6496,7.6258,7.6338,189000.0
2011-03-29 14:00:00,9.65,9.72,9.65,9.72,521000.0,7.6338,7.6891,7.6338,7.6891,521000.0
2011-03-29 14:30:00,9.72,9.75,9.72,9.72,360500.0,7.6891,7.7129,7.6891,7.6891,360500.0
2011-03-29 15:00:00,9.72,9.74,9.72,9.73,482000.0,7.6891,7.7049,7.6891,7.697,482000.0
2011-03-29 15:30:00,9.73,9.75,9.71,9.74,531000.0,7.697,7.7129,7.6812,7.7049,531000.0
2011-03-30 09:30:00,9.85,9.88,9.78,9.84,611000.0,7.792,7.8157,7.7366,7.7841,611000.0
2011-03-30 10:00:00,9.83,9.87,9.76,9.82,468000.0,7.7761,7.8078,7.7208,7.7682,468000.0
2011-03-30 10:30:00,9.82,9.87,9.81,9.86,437500.0,7.7682,7.8078,7.7603,7.7999,437500.0
2011-03-30 11:00:00,9.87,9.91,9.79,9.8,277500.0,7.8078,7.8394,7.7445,7.7524,277500.0
2011-03-30 11:30:00,9.8,9.8,9.76,9.79,225500.0,7.7524,7.7524,7.7208,7.7445,225500.0
2011-03-30 12:00:00,9.79,9.83,9.78,9.79,249500.0,7.7445,7.7761,7.7366,7.7445,249500.0
2011-03-30 12:30:00,9.79,9.83,9.79,9.82,225000.0,7.7445,7.7761,7.7445,7.7682,225000.0
2011-03-30 13:00:00,9.82,9.87,9.82,9.85,225000.0,7.7682,7.8078,7.7682,7.792,225000.0
2011-03-30 13:30:00,9.84,9.86,9.83,9.83,129000.0,7.7841,7.7999,7.7761,7.7761,129000.0
2011-03-30 14:00:00,9.83,9.84,9.81,9.84,94500.0,7.7761,7.7841,7.7603,7.7841,94500.0
2011-03-30 14:30:00,9.84,9.85,9.79,9.8,240000.0,7.7841,7.792,7.7445,7.7524,240000.0
2011-03-30 15:00:00,9.8,9.82,9.8,9.8,394500.0,7.7524,7.7682,7.7524,7.7524,394500.0
2011-03-30 15:30:00,9.8,9.82,9.78,9.8,1468000.0,7.7524,7.7682,7.7366,7.7524,1468000.0
2011-03-31 09:30:00,9.85,9.85,9.6,9.71,848000.0,7.792,7.792,7.5942,7.6812,848000.0
2011-03-31 10:00:00,9.71,9.75,9.63,9.75,396000.0,7.6812,7.7129,7.6179,7.7129,396000.0
2011-03-31 10:30:00,9.74,9.88,9.74,9.79,351000.0,7.7049,7.8157,7.7049,7.7445,351000.0
2011-03-31 11:00:00,9.8,9.81,9.77,9.78,297500.0,7.7524,7.7603,7.7287,7.7366,297500.0
2011-03-31 11:30:00,9.78,9.8,9.77,9.79,112500.0,7.7366,7.7524,7.7287,7.7445,112500.0
2011-03-31 12:00:00,9.8,9.82,9.78,9.8,120500.0,7.7524,7.7682,7.7366,7.7524,120500.0
2011-03-31 12:30:00,9.8,9.82,9.79,9.81,142500.0,7.7524,7.7682,7.7445,7.7603,142500.0
2011-03-31 13:00:00,9.8,9.82,9.8,9.81,139500.0,7.7524,7.7682,7.7524,7.7603,139500.0
2011-03-31 13:30:00,9.81,9.83,9.8,9.81,176000.0,7.7603,7.7761,7.7524,7.7603,176000.0
2011-03-31 14:00:00,9.81,9.86,9.81,9.85,313500.0,7.7603,7.7999,7.7603,7.792,313500.0
2011-03-31 14:30:00,9.85,9.87,9.82,9.83,217500.0,7.792,7.8078,7.7682,7.7761,217500.0
2011-03-31 15:00:00,9.83,9.84,9.81,9.83,217000.0,7.7761,7.7841,7.7603,7.7761,217000.0
2011-03-31 15:30:00,9.83,9.91,9.83,9.9,883500.0,7.7761,7.8394,7.7761,7.8315,883500.0
2011-04-01 09:30:00,10.3,10.3,10.02,10.09,1271000.0,8.1479,8.1479,7.9264,7.9818,1271000.0
2011-04-01 10:00:00,10.08,10.19,10.08,10.16,666500.0,7.9739,8.0609,7.9739,8.0372,666500.0
2011-04-01 10:30:00,10.16,10.16,10.06,10.07,361000.0,8.0372,8.0372,7.9581,7.966,361000.0
2011-04-01 11:00:00,10.08,10.09,10.04,10.06,238000.0,7.9739,7.9818,7.9423,7.9581,238000.0
2011-04-01 11:30:00,10.06,10.1,10.03,10.08,306000.0,7.9581,7.9897,7.9344,7.9739,306000.0
2011-04-01 12:00:00,10.08,10.11,10.07,10.08,179500.0,7.9739,7.9976,7.966,7.9739,179500.0
2011-04-01 12:30:00,10.08,10.09,10.07,10.09,102000.0,7.9739,7.9818,7.966,7.9818,102000.0
2011-04-01 13:00:00,10.08,10.17,10.07,10.16,361000.0,7.9739,8.0451,7.966,8.0372,361000.0
2011-04-01 13:30:00,10.16,10.17,10.14,10.16,205000.0,8.0372,8.0451,8.0214,8.0372,205000.0
2011-04-01 14:00:00,10.15,10.16,10.14,10.15,259000.0,8.0293,8.0372,8.0214,8.0293,259000.0
2011-04-01 14:30:00,10.15,10.16,10.1,10.14,293000.0,8.0293,8.0372,7.9897,8.0214,293000.0
2011-04-01 15:00:00,10.14,10.15,10.09,10.13,387000.0,8.0214,8.0293,7.9818,8.0135,387000.0
2011-04-01 15:30:00,10.14,10.16,10.12,10.13,573000.0,8.0214,8.0372,8.0055,8.0135,573000.0
2011-04-04 09:30:00,10.25,10.37,10.18,10.25,542500.0,8.1084,8.2033,8.053,8.1084,542500.0
2011-04-04 10:00:00,10.24,10.32,10.22,10.3,427000.0,8.1005,8.1638,8.0847,8.1479,427000.0
2011-04-04 10:30:00,10.29,10.35,10.29,10.34,312500.0,8.14,8.1875,8.14,8.1796,312500.0
2011-04-04 11:00:00,10.33,10.42,10.33,10.33,552000.0,8.1717,8.2429,8.1717,8.1717,552000.0
2011-04-04 11:30:00,10.32,10.39,10.31,10.36,494500.0,8.1638,8.2191,8.1559,8.1954,494500.0
2011-04-04 12:00:00,10.36,10.38,10.34,10.36,236500.0,8.1954,8.2112,8.1796,8.1954,236500.0
2011-04-04 12:30:00,10.35,10.38,10.35,10.36,179000.0,8.1875,8.2112,8.1875,8.1954,179000.0
2011-04-04 13:00:00,10.36,10.37,10.34,10.37,167000.0,8.1954,8.2033,8.1796,8.2033,167000.0
2011-04-04 13:30:00,10.37,10.37,10.33,10.33,217000.0,8.2033,8.2033,8.1717,8.1717,217000.0
2011-04-04 14:00:00,10.33,10.36,10.31,10.32,151000.0,8.1717,8.1954,8.1559,8.1638,151000.0
2011-04-04 14:30:00,10.32,10.35,10.29,10.32,193500.0,8.1638,8.1875,8.14,8.1638,193500.0
2011-04-04 15:00:00,10.32,10.35,10.3,10.33,246000.0,8.1638,8.1875,8.1479,8.1717,246000.0
2011-04-04 15:30:00,10.33,10.35,10.32,10.34,558500.0,8.1717,8.1875,8.1638,8.1796,558500.0
2011-04-05 09:30:00,10.54,10.54,10.22,10.23,1135000.0,8.3378,8.3378,8.0847,8.0926,1135000.0
2011-04-05 10:00:00,10.23,10.34,10.13,10.33,975500.0,8.0926,8.1796,8.0135,8.1717,975500.0
2011-04-05 10:30:00,10.33,10.34,10.2,10.26,295500.0,8.1717,8.1796,8.0688,8.1163,295500.0
2011-04-05 11:00:00,10.27,10.37,10.27,10.35,154500.0,8.1242,8.2033,8.1242,8.1875,154500.0
2011-04-05 11:30:00,10.36,10.38,10.32,10.36,136500.0,8.1954,8.2112,8.1638,8.1954,136500.0
2011-04-05 12:00:00,10.35,10.4,10.34,10.36,256000.0,8.1875,8.227,8.1796,8.1954,256000.0
2011-04-05 12:30:00,10.36,10.38,10.35,10.35,173000.0,8.1954,8.2112,8.1875,8.1875,173000.0
2011-04-05 13:00:00,10.35,10.36,10.34,10.35,107500.0,8.1875,8.1954,8.1796,8.1875,107500.0
2011-04-05 13:30:00,10.36,10.38,10.35,10.38,125000.0,8.1954,8.2112,8.1875,8.2112,125000.0
2011-04-05 14:00:00,10.38,10.42,10.36,10.41,350000.0,8.2112,8.2429,8.1954,8.235,350000.0
2011-04-05 14:30:00,10.4,10.41,10.37,10.39,202500.0,8.227,8.235,8.2033,8.2191,202500.0
2011-04-05 15:00:00,10.38,10.38,10.36,10.37,146000.0,8.2112,8.2112,8.1954,8.2033,146000.0
2011-04-05 15:30:00,10.37,10.38,10.35,10.38,869500.0,8.2033,8.2112,8.1875,8.2112,869500.0
2011-04-06 09:30:00,10.44,10.49,10.3,10.34,702000.0,8.2587,8.2982,8.1479,8.1796,702000.0
2011-04-06 10:00:00,10.34,10.36,10.31,10.35,345000.0,8.1796,8.1954,8.1559,8.1875,345000.0
2011-04-06 10:30:00,10.35,10.36,10.21,10.22,608000.0,8.1875,8.1954,8.0767,8.0847,608000.0
2011-04-06 11:00:00,10.22,10.3,10.16,10.29,724000.0,8.0847,8.1479,8.0372,8.14,724000.0
2011-04-06 11:30:00,10.3,10.34,10.24,10.24,474500.0,8.1479,8.1796,8.1005,8.1005,474500.0
2011-04-06 12:00:00,10.23,10.28,10.15,10.27,375500.0,8.0926,8.1321,8.0293,8.1242,375500.0
2011-04-06 12:30:00,10.27,10.28,10.25,10.26,265500.0,8.1242,8.1321,8.1084,8.1163,265500.0
2011-04-06 13:00:00,10.25,10.28,10.24,10.25,452500.0,8.1084,8.1321,8.1005,8.1084,452500.0
2011-04-06 13:30:00,10.24,10.28,10.21,10.26,259000.0,8.1005,8.1321,8.0767,8.1163,259000.0
2011-04-06 14:00:00,10.27,10.29,10.25,10.27,300500.0,8.1242,8.14,8.1084,8.1242,300500.0
2011-04-06 14:30:00,10.27,10.28,10.26,10.27,501500.0,8.1242,8.1321,8.1163,8.1242,501500.0
2011-04-06 15:00:00,10.27,10.28,10.26,10.26,417000.0,8.1242,8.1321,8.1163,8.1163,417000.0
2011-04-06 15:30:00,10.26,10.28,10.24,10.27,754000.0,8.1163,8.1321,8.1005,8.1242,754000.0
2011-04-07 09:30:00,10.27,10.4,10.26,10.37,192500.0,8.1242,8.227,8.1163,8.2033,192500.0
2011-04-07 10:00:00,10.37,10.41,10.37,10.39,293000.0,8.2033,8.235,8.2033,8.2191,293000.0
2011-04-07 10:30:00,10.39,10.4,10.27,10.39,343500.0,8.2191,8.227,8.1242,8.2191,343500.0
2011-04-07 11:00:00,10.39,10.4,10.36,10.4,399000.0,8.2191,8.227,8.1954,8.227,399000.0
2011-04-07 11:30:00,10.4,10.46,10.34,10.43,942000.0,8.227,8.2745,8.1796,8.2508,942000.0
2011-04-07 12:00:00,10.43,10.44,10.38,10.43,216000.0,8.2508,8.2587,8.2112,8.2508,216000.0
2011-04-07 12:30:00,10.44,10.46,10.42,10.45,267000.0,8.2587,8.2745,8.2429,8.2666,267000.0
2011-04-07 13:00:00,10.46,10.53,10.45,10.47,408500.0,8.2745,8.3299,8.2666,8.2824,408500.0
2011-04-07 13:30:00,10.47,10.48,10.43,10.46,93500.0,8.2824,8.2903,8.2508,8.2745,93500.0
2011-04-07 14:00:00,10.46,10.49,10.46,10.47,87000.0,8.2745,8.2982,8.2745,8.2824,87000.0
2011-04-07 14:30:00,10.48,10.59,10.48,10.58,350500.0,8.2903,8.3773,8.2903,8.3694,350500.0
2011-04-07 15:00:00,10.58,10.62,10.55,10.62,720000.0,8.3694,8.4011,8.3457,8.4011,720000.0
2011-04-07 15:30:00,10.62,10.66,10.59,10.6,1004500.0,8.4011,8.4327,8.3773,8.3853,1004500.0
2011-04-08 09:30:00,10.65,10.74,10.46,10.62,514500.0,8.4248,8.496,8.2745,8.4011,514500.0
2011-04-08 10:00:00,10.61,10.77,10.61,10.65,459500.0,8.3932,8.5197,8.3932,8.4248,459500.0
2011-04-08 10:30:00,10.64,10.65,10.56,10.57,313000.0,8.4169,8.4248,8.3536,8.3615,313000.0
2011-04-08 11:00:00,10.57,10.68,10.54,10.66,249000.0,8.3615,8.4485,8.3378,8.4327,249000.0
2011-04-08 11:30:00,10.65,10.69,10.62,10.66,214500.0,8.4248,8.4565,8.4011,8.4327,214500.0
2011-04-08 12:00:00,10.66,10.66,10.55,10.57,1070500.0,8.4327,8.4327,8.3457,8.3615,1070500.0
2011-04-08 12:30:00,10.57,10.63,10.55,10.57,403000.0,8.3615,8.409,8.3457,8.3615,403000.0
2011-04-08 13:00:00,10.57,10.59,10.56,10.58,82500.0,8.3615,8.3773,8.3536,8.3694,82500.0
2011-04-08 13:30:00,10.58,10.59,10.56,10.58,57500.0,8.3694,8.3773,8.3536,8.3694,57500.0
2011-04-08 14:00:00,10.58,10.59,10.56,10.57,105500.0,8.3694,8.3773,8.3536,8.3615,105500.0
2011-04-08 14:30:00,10.57,10.57,10.51,10.51,228000.0,8.3615,8.3615,8.3141,8.3141,228000.0
2011-04-08 15:00:00,10.5,10.59,10.48,10.58,309500.0,8.3062,8.3773,8.2903,8.3694,309500.0
2011-04-08 15:30:00,10.57,10.59,10.55,10.58,439500.0,8.3615,8.3773,8.3457,8.3694,439500.0
2011-04-11 09:30:00,10.73,10.73,10.55,10.56,392000.0,8.4881,8.4881,8.3457,8.3536,392000.0
2011-04-11 10:00:00,10.56,10.59,10.42,10.45,250000.0,8.3536,8.3773,8.2429,8.2666,250000.0
2011-04-11 10:30:00,10.45,10.52,10.41,10.51,264500.0,8.2666,8.322,8.235,8.3141,264500.0
2011-04-11 11:00:00,10.53,10.63,10.5,10.62,108500.0,8.3299,8.409,8.3062,8.4011,108500.0
2011-04-11 11:30:00,10.62,10.62,10.52,10.54,148000.0,8.4011,8.4011,8.322,8.3378,148000.0
2011-04-11 12:00:00,10.54,10.58,10.51,10.58,88000.0,8.3378,8.3694,8.3141,8.3694,88000.0
2011-04-11 12:30:00,10.57,10.57,10.53,10.55,70000.0,8.3615,8.3615,8.3299,8.3457,70000.0
2011-04-11 13:00:00,10.54,10.59,10.53,10.59,66000.0,8.3378,8.3773,8.3299,8.3773,66000.0
2011-04-11 13:30:00,10.59,10.63,10.58,10.62,211500.0,8.3773,8.409,8.3694,8.4011,211500.0
2011-04-11 14:00:00,10.62,10.66,10.61,10.66,240500.0,8.4011,8.4327,8.3932,8.4327,240500.0
2011-04-11 14:30:00,10.67,10.67,10.57,10.59,184000.0,8.4406,8.4406,8.3615,8.3773,184000.0
2011-04-11 15:00:00,10.59,10.6,10.52,10.54,252500.0,8.3773,8.3853,8.322,8.3378,252500.0
2011-04-11 15:30:00,10.55,10.58,10.53,10.56,570500.0,8.3457,8.3694,8.3299,8.3536,570500.0
2011-04-12 09:30:00,10.48,10.54,10.27,10.31,605000.0,8.2903,8.3378,8.1242,8.1559,605000.0
2011-04-12 10:00:00,10.31,10.35,10.18,10.26,812000.0,8.1559,8.1875,8.053,8.1163,812000.0
2011-04-12 10:30:00,10.27,10.29,10.2,10.21,304500.0,8.1242,8.14,8.0688,8.0767,304500.0
2011-04-12 11:00:00,10.22,10.29,10.18,10.27,300000.0,8.0847,8.14,8.053,8.1242,300000.0
2011-04-12 11:30:00,10.28,10.35,10.27,10.33,113500.0,8.1321,8.1875,8.1242,8.1717,113500.0
2011-04-12 12:00:00,10.33,10.37,10.31,10.36,144000.0,8.1717,8.2033,8.1559,8.1954,144000.0
2011-04-12 12:30:00,10.37,10.4,10.36,10.38,74500.0,8.2033,8.227,8.1954,8.2112,74500.0
2011-04-12 13:00:00,10.38,10.39,10.36,10.39,108000.0,8.2112,8.2191,8.1954,8.2191,108000.0
2011-04-12 13:30:00,10.39,10.4,10.34,10.39,223000.0,8.2191,8.227,8.1796,8.2191,223000.0
2011-04-12 14:00:00,10.39,10.43,10.38,10.39,119500.0,8.2191,8.2508,8.2112,8.2191,119500.0
2011-04-12 14:30:00,10.39,10.43,10.38,10.41,169000.0,8.2191,8.2508,8.2112,8.235,169000.0
2011-04-12 15:00:00,10.41,10.42,10.38,10.4,146000.0,8.235,8.2429,8.2112,8.227,146000.0
2011-04-12 15:30:00,10.39,10.41,10.38,10.39,534500.0,8.2191,8.235,8.2112,8.2191,534500.0
2011-04-13 09:30:00,10.46,10.63,10.43,10.61,1674500.0,8.2745,8.409,8.2508,8.3932,1674500.0
2011-04-13 10:00:00,10.61,10.67,10.56,10.59,932000.0,8.3932,8.4406,8.3536,8.3773,932000.0
2011-04-13 10:30:00,10.59,10.65,10.56,10.58,373000.0,8.3773,8.4248,8.3536,8.3694,373000.0
2011-04-13 11:00:00,10.58,10.6,10.51,10.57,265000.0,8.3694,8.3853,8.3141,8.3615,265000.0
2011-04-13 11:30:00,10.57,10.58,10.45,10.5,337000.0,8.3615,8.3694,8.2666,8.3062,337000.0
2011-04-13 12:00:00,10.49,10.57,10.49,10.54,91000.0,8.2982,8.3615,8.2982,8.3378,91000.0
2011-04-13 12:30:00,10.54,10.54,10.42,10.48,118500.0,8.3378,8.3378,8.2429,8.2903,118500.0
2011-04-13 13:00:00,10.49,10.5,10.44,10.48,219500.0,8.2982,8.3062,8.2587,8.2903,219500.0
2011-04-13 13:30:00,10.48,10.53,10.48,10.49,84000.0,8.2903,8.3299,8.2903,8.2982,84000.0
2011-04-13 14:00:00,10.5,10.54,10.48,10.5,102000.0,8.3062,8.3378,8.2903,8.3062,102000.0
2011-04-13 14:30:00,10.52,10.56,10.49,10.56,210000.0,8.322,8.3536,8.2982,8.3536,210000.0
2011-04-13 15:00:00,10.56,10.58,10.53,10.56,188500.0,8.3536,8.3694,8.3299,8.3536,188500.0
2011-04-13 15:30:00,10.56,10.58,10.53,10.58,361500.0,8.3536,8.3694,8.3299,8.3694,361500.0
2011-04-14 09:30:00,10.51,10.64,10.49,10.63,628000.0,8.3141,8.4169,8.2982,8.409,628000.0
2011-04-14 10:00:00,10.63,10.67,10.59,10.65,326000.0,8.409,8.4406,8.3773,8.4248,326000.0
2011-04-14 10:30:00,10.65,10.74,10.62,10.62,561000.0,8.4248,8.496,8.4011,8.4011,561000.0
2011-04-14 11:00:00,10.63,10.67,10.55,10.55,139000.0,8.409,8.4406,8.3457,8.3457,139000.0
2011-04-14 11:30:00,10.57,10.61,10.56,10.61,82500.0,8.3615,8.3932,8.3536,8.3932,82500.0
2011-04-14 12:00:00,10.61,10.61,10.54,10.56,196000.0,8.3932,8.3932,8.3378,8.3536,196000.0
2011-04-14 12:30:00,10.56,10.57,10.53,10.57,302500.0,8.3536,8.3615,8.3299,8.3615,302500.0
2011-04-14 13:00:00,10.56,10.59,10.56,10.59,95000.0,8.3536,8.3773,8.3536,8.3773,95000.0
2011-04-14 13:30:00,10.59,10.6,10.57,10.58,69500.0,8.3773,8.3853,8.3615,8.3694,69500.0
2011-04-14 14:00:00,10.59,10.66,10.59,10.65,87500.0,8.3773,8.4327,8.3773,8.4248,87500.0
2011-04-14 14:30:00,10.64,10.68,10.63,10.67,95500.0,8.4169,8.4485,8.409,8.4406,95500.0
2011-04-14 15:00:00,10.66,10.69,10.65,10.67,138500.0,8.4327,8.4565,8.4248,8.4406,138500.0
2011-04-14 15:30:00,10.67,10.68,10.65,10.67,350500.0,8.4406,8.4485,8.4248,8.4406,350500.0
2011-04-15 09:30:00,10.69,10.7,10.58,10.68,460000.0,8.4565,8.4644,8.3694,8.4485,460000.0
2011-04-15 10:00:00,10.7,10.73,10.64,10.66,377000.0,8.4644,8.4881,8.4169,8.4327,377000.0
2011-04-15 10:30:00,10.66,10.67,10.63,10.67,213500.0,8.4327,8.4406,8.409,8.4406,213500.0
2011-04-15 11:00:00,10.67,10.67,10.65,10.66,124500.0,8.4406,8.4406,8.4248,8.4327,124500.0
2011-04-15 11:30:00,10.66,10.67,10.64,10.67,255500.0,8.4327,8.4406,8.4169,8.4406,255500.0
2011-04-15 12:00:00,10.66,10.67,10.65,10.67,72500.0,8.4327,8.4406,8.4248,8.4406,72500.0
2011-04-15 12:30:00,10.67,10.67,10.58,10.63,363500.0,8.4406,8.4406,8.3694,8.409,363500.0
2011-04-15 13:00:00,10.63,10.64,10.6,10.6,131500.0,8.409,8.4169,8.3853,8.3853,131500.0
2011-04-15 13:30:00,10.6,10.6,10.49,10.5,843000.0,8.3853,8.3853,8.2982,8.3062,843000.0
2011-04-15 14:00:00,10.5,10.54,10.49,10.5,536000.0,8.3062,8.3378,8.2982,8.3062,536000.0
2011-04-15 14:30:00,10.51,10.52,10.5,10.52,426000.0,8.3141,8.322,8.3062,8.322,426000.0
2011-04-15 15:00:00,10.52,10.54,10.51,10.53,336000.0,8.322,8.3378,8.3141,8.3299,336000.0
2011-04-15 15:30:00,10.53,10.56,10.52,10.56,787000.0,8.3299,8.3536,8.322,8.3536,787000.0
2011-04-18 09:30:00,10.53,10.56,10.32,10.35,693000.0,8.3299,8.3536,8.1638,8.1875,693000.0
2011-04-18 10:00:00,10.35,10.35,10.2,10.29,738500.0,8.1875,8.1875,8.0688,8.14,738500.0
2011-04-18 10:30:00,10.29,10.39,10.25,10.39,726000.0,8.14,8.2191,8.1084,8.2191,726000.0
2011-04-18 11:00:00,10.39,10.4,10.33,10.36,309000.0,8.2191,8.227,8.1717,8.1954,309000.0
2011-04-18 11:30:00,10.37,10.39,10.33,10.36,661500.0,8.2033,8.2191,8.1717,8.1954,661500.0
2011-04-18 12:00:00,10.37,10.46,10.34,10.46,439500.0,8.2033,8.2745,8.1796,8.2745,439500.0
2011-04-18 12:30:00,10.47,10.5,10.46,10.5,194500.0,8.2824,8.3062,8.2745,8.3062,194500.0
2011-04-18 13:00:00,10.5,10.54,10.49,10.51,270000.0,8.3062,8.3378,8.2982,8.3141,270000.0
2011-04-18 13:30:00,10.5,10.63,10.47,10.61,366500.0,8.3062,8.409,8.2824,8.3932,366500.0
2011-04-18 14:00:00,10.6,10.69,10.55,10.68,600000.0,8.3853,8.4565,8.3457,8.4485,600000.0
2011-04-18 14:30:00,10.67,10.75,10.66,10.72,569000.0,8.4406,8.5039,8.4327,8.4802,569000.0
2011-04-18 15:00:00,10.72,10.74,10.66,10.73,420000.0,8.4802,8.496,8.4327,8.4881,420000.0
2011-04-18 15:30:00,10.73,10.75,10.68,10.71,878500.0,8.4881,8.5039,8.4485,8.4723,878500.0
2011-04-19 09:30:00,10.59,11.0,10.58,10.86,2880500.0,8.3773,8.7017,8.3694,8.5909,2880500.0
2011-04-19 10:00:00,10.86,10.94,10.72,10.79,957000.0,8.5909,8.6542,8.4802,8.5356,957000.0
2011-04-19 10:30:00,10.79,10.79,10.61,10.67,591000.0,8.5356,8.5356,8.3932,8.4406,591000.0
2011-04-19 11:00:00,10.68,10.68,10.53,10.55,462500.0,8.4485,8.4485,8.3299,8.3457,462500.0
2011-04-19 11:30:00,10.55,10.7,10.52,10.65,504500.0,8.3457,8.4644,8.322,8.4248,504500.0
2011-04-19 12:00:00,10.65,10.66,10.6,10.6,276000.0,8.4248,8.4327,8.3853,8.3853,276000.0
2011-04-19 12:30:00,10.6,10.61,10.55,10.55,210000.0,8.3853,8.3932,8.3457,8.3457,210000.0
2011-04-19 13:00:00,10.55,10.66,10.54,10.65,224500.0,8.3457,8.4327,8.3378,8.4248,224500.0
2011-04-19 13:30:00,10.65,10.68,10.63,10.65,158500.0,8.4248,8.4485,8.409,8.4248,158500.0
2011-04-19 14:00:00,10.65,10.67,10.6,10.6,294000.0,8.4248,8.4406,8.3853,8.3853,294000.0
2011-04-19 14:30:00,10.6,10.68,10.6,10.63,292000.0,8.3853,8.4485,8.3853,8.409,292000.0
2011-04-19 15:00:00,10.63,10.71,10.63,10.64,310500.0,8.409,8.4723,8.409,8.4169,310500.0
2011-04-19 15:30:00,10.64,10.64,10.61,10.63,560000.0,8.4169,8.4169,8.3932,8.409,560000.0
2011-04-20 09:30:00,10.8,10.85,10.42,10.43,1152000.0,8.5435,8.583,8.2429,8.2508,1152000.0
2011-04-20 10:00:00,10.44,10.5,10.44,10.46,920500.0,8.2587,8.3062,8.2587,8.2745,920500.0
2011-04-20 10:30:00,10.46,10.57,10.46,10.52,383000.0,8.2745,8.3615,8.2745,8.322,383000.0
2011-04-20 11:00:00,10.52,10.53,10.45,10.51,322500.0,8.322,8.3299,8.2666,8.3141,322500.0
2011-04-20 11:30:00,10.51,10.52,10.45,10.49,346000.0,8.3141,8.322,8.2666,8.2982,346000.0
2011-04-20 12:00:00,10.49,10.5,10.4,10.4,317500.0,8.2982,8.3062,8.227,8.227,317500.0
2011-04-20 12:30:00,10.41,10.44,10.4,10.41,359500.0,8.235,8.2587,8.227,8.235,359500.0
2011-04-20 13:00:00,10.41,10.43,10.31,10.36,412500.0,8.235,8.2508,8.1559,8.1954,412500.0
2011-04-20 13:30:00,10.36,10.36,10.31,10.32,675500.0,8.1954,8.1954,8.1559,8.1638,675500.0
2011-04-20 14:00:00,10.32,10.33,10.26,10.27,467000.0,8.1638,8.1717,8.1163,8.1242,467000.0
2011-04-20 14:30:00,10.27,10.29,10.24,10.26,1078500.0,8.1242,8.14,8.1005,8.1163,1078500.0
2011-04-20 15:00:00,10.26,10.27,10.2,10.24,748500.0,8.1163,8.1242,8.0688,8.1005,748500.0
2011-04-20 15:30:00,10.25,10.25,10.21,10.24,1136000.0,8.1084,8.1084,8.0767,8.1005,1136000.0
2011-04-21 09:30:00,10.34,10.34,10.1,10.27,1372500.0,8.1796,8.1796,7.9897,8.1242,1372500.0
2011-04-21 10:00:00,10.26,10.3,10.18,10.24,581500.0,8.1163,8.1479,8.053,8.1005,581500.0
2011-04-21 10:30:00,10.25,10.3,10.18,10.29,568500.0,8.1084,8.1479,8.053,8.14,568500.0
2011-04-21 11:00:00,10.3,10.37,10.28,10.35,366000.0,8.1479,8.2033,8.1321,8.1875,366000.0
2011-04-21 11:30:00,10.35,10.41,10.35,10.36,302000.0,8.1875,8.235,8.1875,8.1954,302000.0
2011-04-21 12:00:00,10.37,10.38,10.27,10.28,258000.0,8.2033,8.2112,8.1242,8.1321,258000.0
2011-04-21 12:30:00,10.29,10.37,10.28,10.34,207500.0,8.14,8.2033,8.1321,8.1796,207500.0
2011-04-21 13:00:00,10.35,10.37,10.32,10.37,252500.0,8.1875,8.2033,8.1638,8.2033,252500.0
2011-04-21 13:30:00,10.36,10.38,10.35,10.37,164500.0,8.1954,8.2112,8.1875,8.2033,164500.0
2011-04-21 14:00:00,10.37,10.39,10.32,10.35,829500.0,8.2033,8.2191,8.1638,8.1875,829500.0
2011-04-21 14:30:00,10.35,10.37,10.32,10.34,346000.0,8.1875,8.2033,8.1638,8.1796,346000.0
2011-04-21 15:00:00,10.34,10.35,10.28,10.29,506000.0,8.1796,8.1875,8.1321,8.14,506000.0
2011-04-21 15:30:00,10.29,10.34,10.29,10.32,951000.0,8.14,8.1796,8.14,8.1638,951000.0
2011-04-25 09:30:00,10.36,10.44,10.32,10.38,1230500.0,8.1954,8.2587,8.1638,8.2112,1230500.0
2011-04-25 10:00:00,10.37,10.4,10.36,10.38,841500.0,8.2033,8.227,8.1954,8.2112,841500.0
2011-04-25 10:30:00,10.38,10.39,10.32,10.34,292000.0,8.2112,8.2191,8.1638,8.1796,292000.0
2011-04-25 11:00:00,10.33,10.38,10.32,10.35,412000.0,8.1717,8.2112,8.1638,8.1875,412000.0
2011-04-25 11:30:00,10.35,10.4,10.33,10.34,472000.0,8.1875,8.227,8.1717,8.1796,472000.0
2011-04-25 12:00:00,10.33,10.34,10.26,10.26,223000.0,8.1717,8.1796,8.1163,8.1163,223000.0
2011-04-25 12:30:00,10.27,10.29,10.23,10.27,175000.0,8.1242,8.14,8.0926,8.1242,175000.0
2011-04-25 13:00:00,10.28,10.28,10.1,10.12,823000.0,8.1321,8.1321,7.9897,8.0055,823000.0
2011-04-25 13:30:00,10.12,10.13,9.94,10.02,1430000.0,8.0055,8.0135,7.8632,7.9264,1430000.0
2011-04-25 14:00:00,10.02,10.06,10.0,10.03,652500.0,7.9264,7.9581,7.9106,7.9344,652500.0
2011-04-25 14:30:00,10.03,10.09,10.03,10.07,766000.0,7.9344,7.9818,7.9344,7.966,766000.0
2011-04-25 15:00:00,10.08,10.09,9.98,10.0,1006000.0,7.9739,7.9818,7.8948,7.9106,1006000.0
2011-04-25 15:30:00,10.0,10.0,9.95,10.0,1637000.0,7.9106,7.9106,7.8711,7.9106,1637000.0
2011-04-26 09:30:00,10.03,10.04,9.87,9.89,1073500.0,7.9344,7.9423,7.8078,7.8236,1073500.0
2011-04-26 10:00:00,9.88,9.9,9.65,9.73,1782000.0,7.8157,7.8315,7.6338,7.697,1782000.0
2011-04-26 10:30:00,9.73,9.86,9.6,9.84,1572500.0,7.697,7.7999,7.5942,7.7841,1572500.0
2011-04-26 11:00:00,9.85,9.86,9.74,9.76,814500.0,7.792,7.7999,7.7049,7.7208,814500.0
2011-04-26 11:30:00,9.76,9.83,9.75,9.82,532000.0,7.7208,7.7761,7.7129,7.7682,532000.0
2011-04-26 12:00:00,9.82,9.86,9.82,9.84,234000.0,7.7682,7.7999,7.7682,7.7841,234000.0
2011-04-26 12:30:00,9.84,9.85,9.74,9.75,315500.0,7.7841,7.792,7.7049,7.7129,315500.0
2011-04-26 13:00:00,9.75,9.8,9.72,9.78,343500.0,7.7129,7.7524,7.6891,7.7366,343500.0
2011-04-26 13:30:00,9.78,9.84,9.76,9.84,489500.0,7.7366,7.7841,7.7208,7.7841,489500.0
2011-04-26 14:00:00,9.84,9.9,9.81,9.89,383000.0,7.7841,7.8315,7.7603,7.8236,383000.0
2011-04-26 14:30:00,9.89,9.93,9.87,9.92,328000.0,7.8236,7.8552,7.8078,7.8473,328000.0
2011-04-26 15:00:00,9.93,9.96,9.91,9.95,471000.0,7.8552,7.879,7.8394,7.8711,471000.0
2011-04-26 15:30:00,9.95,9.98,9.93,9.95,717000.0,7.8711,7.8948,7.8552,7.8711,717000.0
2011-04-27 09:30:00,10.01,10.01,9.86,9.88,507500.0,7.9185,7.9185,7.7999,7.8157,507500.0
2011-04-27 10:00:00,9.89,9.89,9.77,9.79,403000.0,7.8236,7.8236,7.7287,7.7445,403000.0
2011-04-27 10:30:00,9.78,9.78,9.66,9.7,654500.0,7.7366,7.7366,7.6417,7.6733,654500.0
2011-04-27 11:00:00,9.7,9.82,9.69,9.8,429000.0,7.6733,7.7682,7.6654,7.7524,429000.0
2011-04-27 11:30:00,9.8,9.84,9.8,9.83,176500.0,7.7524,7.7841,7.7524,7.7761,176500.0
2011-04-27 12:00:00,9.82,9.87,9.82,9.82,168500.0,7.7682,7.8078,7.7682,7.7682,168500.0
2011-04-27 12:30:00,9.82,9.85,9.8,9.84,122500.0,7.7682,7.792,7.7524,7.7841,122500.0
2011-04-27 13:00:00,9.84,9.87,9.84,9.86,84000.0,7.7841,7.8078,7.7841,7.7999,84000.0
2011-04-27 13:30:00,9.87,9.88,9.85,9.87,105000.0,7.8078,7.8157,7.792,7.8078,105000.0
2011-04-27 14:00:00,9.87,9.89,9.86,9.86,159000.0,7.8078,7.8236,7.7999,7.7999,159000.0
2011-04-27 14:30:00,9.86,9.87,9.85,9.87,194500.0,7.7999,7.8078,7.792,7.8078,194500.0
2011-04-27 15:00:00,9.87,9.92,9.86,9.86,263000.0,7.8078,7.8473,7.7999,7.7999,263000.0
2011-04-27 15:30:00,9.86,9.89,9.85,9.89,524000.0,7.7999,7.8236,7.792,7.8236,524000.0
2011-04-28 09:30:00,9.87,9.9,9.78,9.85,435000.0,7.8078,7.8315,7.7366,7.792,435000.0
2011-04-28 10:00:00,9.85,9.91,9.82,9.85,217500.0,7.792,7.8394,7.7682,7.792,217500.0
2011-04-28 10:30:00,9.84,9.94,9.83,9.92,125500.0,7.7841,7.8632,7.7761,7.8473,125500.0
2011-04-28 11:00:00,9.92,9.95,9.9,9.93,93000.0,7.8473,7.8711,7.8315,7.8552,93000.0
2011-04-28 11:30:00,9.92,9.94,9.85,9.85,126000.0,7.8473,7.8632,7.792,7.792,126000.0
2011-04-28 12:00:00,9.85,9.9,9.84,9.89,57000.0,7.792,7.8315,7.7841,7.8236,57000.0
2011-04-28 12:30:00,9.89,9.91,9.86,9.86,80000.0,7.8236,7.8394,7.7999,7.7999,80000.0
2011-04-28 13:00:00,9.86,9.9,9.84,9.89,96000.0,7.7999,7.8315,7.7841,7.8236,96000.0
2011-04-28 13:30:00,9.89,9.91,9.88,9.89,270500.0,7.8236,7.8394,7.8157,7.8236,270500.0
2011-04-28 14:00:00,9.9,9.9,9.88,9.88,183000.0,7.8315,7.8315,7.8157,7.8157,183000.0
2011-04-28 14:30:00,9.88,9.91,9.88,9.9,202500.0,7.8157,7.8394,7.8157,7.8315,202500.0
2011-04-28 15:00:00,9.9,9.95,9.89,9.92,200000.0,7.8315,7.8711,7.8236,7.8473,200000.0
2011-04-28 15:30:00,9.92,9.95,9.9,9.91,369000.0,7.8473,7.8711,7.8315,7.8394,369000.0
2011-04-29 09:30:00,9.9,9.99,9.86,9.86,366000.0,7.8315,7.9027,7.7999,7.7999,366000.0
2011-04-29 10:00:00,9.86,9.92,9.86,9.92,81500.0,7.7999,7.8473,7.7999,7.8473,81500.0
2011-04-29 10:30:00,9.92,9.92,9.87,9.87,278500.0,7.8473,7.8473,7.8078,7.8078,278500.0
2011-04-29 11:00:00,9.87,9.91,9.86,9.87,166000.0,7.8078,7.8394,7.7999,7.8078,166000.0
2011-04-29 11:30:00,9.86,9.87,9.81,9.84,370500.0,7.7999,7.8078,7.7603,7.7841,370500.0
2011-04-29 12:00:00,9.84,9.86,9.82,9.84,129500.0,7.7841,7.7999,7.7682,7.7841,129500.0
2011-04-29 12:30:00,9.85,9.86,9.84,9.84,107000.0,7.792,7.7999,7.7841,7.7841,107000.0
2011-04-29 13:00:00,9.85,9.87,9.84,9.86,102000.0,7.792,7.8078,7.7841,7.7999,102000.0
2011-04-29 13:30:00,9.86,9.86,9.84,9.85,95500.0,7.7999,7.7999,7.7841,7.792,95500.0
2011-04-29 14:00:00,9.85,9.85,9.83,9.84,186500.0,7.792,7.792,7.7761,7.7841,186500.0
2011-04-29 14:30:00,9.84,9.86,9.83,9.83,230000.0,7.7841,7.7999,7.7761,7.7761,230000.0
2011-04-29 15:00:00,9.83,9.84,9.81,9.84,330500.0,7.7761,7.7841,7.7603,7.7841,330500.0
2011-04-29 15:30:00,9.84,9.86,9.83,9.85,453500.0,7.7841,7.7999,7.7761,7.792,453500.0
2011-05-02 09:30:00,9.85,9.98,9.81,9.93,472500.0,7.792,7.8948,7.7603,7.8552,472500.0
2011-05-02 10:00:00,9.93,10.05,9.92,10.03,401500.0,7.8552,7.9502,7.8473,7.9344,401500.0
2011-05-02 10:30:00,10.03,10.03,9.99,10.01,239500.0,7.9344,7.9344,7.9027,7.9185,239500.0
2011-05-02 11:00:00,10.01,10.02,9.92,9.93,288500.0,7.9185,7.9264,7.8473,7.8552,288500.0
2011-05-02 11:30:00,9.92,9.95,9.88,9.95,226000.0,7.8473,7.8711,7.8157,7.8711,226000.0
2011-05-02 12:00:00,9.95,9.98,9.91,9.92,109000.0,7.8711,7.8948,7.8394,7.8473,109000.0
2011-05-02 12:30:00,9.92,9.98,9.91,9.98,138000.0,7.8473,7.8948,7.8394,7.8948,138000.0
2011-05-02 13:00:00,9.98,10.02,9.97,10.02,97000.0,7.8948,7.9264,7.8869,7.9264,97000.0
2011-05-02 13:30:00,10.02,10.07,10.02,10.07,193500.0,7.9264,7.966,7.9264,7.966,193500.0
2011-05-02 14:00:00,10.07,10.09,10.05,10.06,250500.0,7.966,7.9818,7.9502,7.9581,250500.0
2011-05-02 14:30:00,10.06,10.06,10.0,10.02,301000.0,7.9581,7.9581,7.9106,7.9264,301000.0
2011-05-02 15:00:00,10.02,10.02,9.95,9.97,340500.0,7.9264,7.9264,7.8711,7.8869,340500.0
2011-05-02 15:30:00,9.97,9.98,9.94,9.94,728000.0,7.8869,7.8948,7.8632,7.8632,728000.0
2011-05-03 09:30:00,9.89,9.94,9.76,9.82,487500.0,7.8236,7.8632,7.7208,7.7682,487500.0
2011-05-03 10:00:00,9.81,9.82,9.5,9.62,1487000.0,7.7603,7.7682,7.5151,7.61,1487000.0
2011-05-03 10:30:00,9.62,9.62,9.32,9.37,1385500.0,7.61,7.61,7.3727,7.4123,1385500.0
2011-05-03 11:00:00,9.37,9.47,9.37,9.41,1153500.0,7.4123,7.4914,7.4123,7.4439,1153500.0
2011-05-03 11:30:00,9.42,9.46,9.41,9.43,624000.0,7.4518,7.4834,7.4439,7.4597,624000.0
2011-05-03 12:00:00,9.42,9.45,9.23,9.28,1167500.0,7.4518,7.4755,7.3015,7.3411,1167500.0
2011-05-03 12:30:00,9.28,9.3,9.1,9.11,1320000.0,7.3411,7.3569,7.1987,7.2066,1320000.0
2011-05-03 13:00:00,9.11,9.22,9.11,9.13,678000.0,7.2066,7.2936,7.2066,7.2224,678000.0
2011-05-03 13:30:00,9.13,9.18,9.1,9.12,426000.0,7.2224,7.262,7.1987,7.2145,426000.0
2011-05-03 14:00:00,9.12,9.12,8.93,9.09,1575000.0,7.2145,7.2145,7.0642,7.1908,1575000.0
2011-05-03 14:30:00,9.09,9.16,9.08,9.12,653000.0,7.1908,7.2461,7.1828,7.2145,653000.0
2011-05-03 15:00:00,9.12,9.16,9.0,9.16,768500.0,7.2145,7.2461,7.1196,7.2461,768500.0
2011-05-03 15:30:00,9.16,9.16,9.09,9.1,1005000.0,7.2461,7.2461,7.1908,7.1987,1005000.0
2011-05-04 09:30:00,9.08,9.36,9.03,9.29,1372500.0,7.1828,7.4043,7.1433,7.349,1372500.0
2011-05-04 10:00:00,9.28,9.32,9.2,9.26,914000.0,7.3411,7.3727,7.2778,7.3252,914000.0
2011-05-04 10:30:00,9.25,9.26,9.17,9.21,489000.0,7.3173,7.3252,7.254,7.2857,489000.0
2011-05-04 11:00:00,9.21,9.23,9.15,9.22,496500.0,7.2857,7.3015,7.2382,7.2936,496500.0
2011-05-04 11:30:00,9.22,9.23,9.16,9.2,389500.0,7.2936,7.3015,7.2461,7.2778,389500.0
2011-05-04 12:00:00,9.2,9.23,9.19,9.2,277500.0,7.2778,7.3015,7.2699,7.2778,277500.0
2011-05-04 12:30:00,9.21,9.25,9.19,9.24,288000.0,7.2857,7.3173,7.2699,7.3094,288000.0
2011-05-04 13:00:00,9.24,9.27,9.22,9.23,169000.0,7.3094,7.3331,7.2936,7.3015,169000.0
2011-05-04 13:30:00,9.23,9.32,9.22,9.3,531000.0,7.3015,7.3727,7.2936,7.3569,531000.0
2011-05-04 14:00:00,9.3,9.34,9.28,9.34,777000.0,7.3569,7.3885,7.3411,7.3885,777000.0
2011-05-04 14:30:00,9.34,9.41,9.32,9.41,680000.0,7.3885,7.4439,7.3727,7.4439,680000.0
2011-05-04 15:00:00,9.41,9.42,9.39,9.41,662500.0,7.4439,7.4518,7.4281,7.4439,662500.0
2011-05-04 15:30:00,9.41,9.41,9.35,9.36,874000.0,7.4439,7.4439,7.3964,7.4043,874000.0
2011-05-05 09:30:00,9.26,9.44,9.17,9.4,667500.0,7.3252,7.4676,7.254,7.436,667500.0
2011-05-05 10:00:00,9.4,9.51,9.4,9.5,467500.0,7.436,7.523,7.436,7.5151,467500.0
2011-05-05 10:30:00,9.49,9.53,9.37,9.39,251000.0,7.5072,7.5388,7.4123,7.4281,251000.0
2011-05-05 11:00:00,9.39,9.4,9.32,9.37,121000.0,7.4281,7.436,7.3727,7.4123,121000.0
2011-05-05 11:30:00,9.36,9.43,9.35,9.4,118500.0,7.4043,7.4597,7.3964,7.436,118500.0
2011-05-05 12:00:00,9.4,9.42,9.33,9.36,182500.0,7.436,7.4518,7.3806,7.4043,182500.0
2011-05-05 12:30:00,9.35,9.36,9.32,9.32,224500.0,7.3964,7.4043,7.3727,7.3727,224500.0
2011-05-05 13:00:00,9.32,9.35,9.3,9.33,178000.0,7.3727,7.3964,7.3569,7.3806,178000.0
2011-05-05 13:30:00,9.33,9.39,9.32,9.35,276500.0,7.3806,7.4281,7.3727,7.3964,276500.0
2011-05-05 14:00:00,9.34,9.35,9.31,9.34,137500.0,7.3885,7.3964,7.3648,7.3885,137500.0
2011-05-05 14:30:00,9.34,9.34,9.28,9.29,145500.0,7.3885,7.3885,7.3411,7.349,145500.0
2011-05-05 15:00:00,9.3,9.3,9.22,9.22,239000.0,7.3569,7.3569,7.2936,7.2936,239000.0
2011-05-05 15:30:00,9.22,9.28,9.21,9.25,755500.0,7.2936,7.3411,7.2857,7.3173,755500.0
2011-05-06 09:30:00,9.31,9.4,9.31,9.39,435500.0,7.3648,7.436,7.3648,7.4281,435500.0
2011-05-06 10:00:00,9.39,9.42,9.37,9.41,338500.0,7.4281,7.4518,7.4123,7.4439,338500.0
2011-05-06 10:30:00,9.42,9.48,9.4,9.46,363000.0,7.4518,7.4993,7.436,7.4834,363000.0
2011-05-06 11:00:00,9.47,9.48,9.44,9.46,133000.0,7.4914,7.4993,7.4676,7.4834,133000.0
2011-05-06 11:30:00,9.46,9.48,9.45,9.47,203500.0,7.4834,7.4993,7.4755,7.4914,203500.0
2011-05-06 12:00:00,9.47,9.48,9.43,9.44,252500.0,7.4914,7.4993,7.4597,7.4676,252500.0
2011-05-06 12:30:00,9.44,9.48,9.43,9.47,232000.0,7.4676,7.4993,7.4597,7.4914,232000.0
2011-05-06 13:00:00,9.47,9.48,9.43,9.47,279500.0,7.4914,7.4993,7.4597,7.4914,279500.0
2011-05-06 13:30:00,9.47,9.55,9.47,9.53,449000.0,7.4914,7.5546,7.4914,7.5388,449000.0
2011-05-06 14:00:00,9.53,9.56,9.43,9.45,771500.0,7.5388,7.5626,7.4597,7.4755,771500.0
2011-05-06 14:30:00,9.44,9.44,9.38,9.39,563500.0,7.4676,7.4676,7.4202,7.4281,563500.0
2011-05-06 15:00:00,9.39,9.43,9.39,9.41,200000.0,7.4281,7.4597,7.4281,7.4439,200000.0
2011-05-06 15:30:00,9.42,9.43,9.4,9.43,301000.0,7.4518,7.4597,7.436,7.4597,301000.0
2011-05-09 09:30:00,9.46,9.54,9.43,9.49,2749000.0,7.4834,7.5467,7.4597,7.5072,2749000.0
2011-05-09 10:00:00,9.48,9.51,9.45,9.49,196500.0,7.4993,7.523,7.4755,7.5072,196500.0
2011-05-09 10:30:00,9.47,9.52,9.47,9.52,130000.0,7.4914,7.5309,7.4914,7.5309,130000.0
2011-05-09 11:00:00,9.51,9.53,9.5,9.52,86500.0,7.523,7.5388,7.5151,7.5309,86500.0
2011-05-09 11:30:00,9.52,9.57,9.51,9.56,167500.0,7.5309,7.5705,7.523,7.5626,167500.0
2011-05-09 12:00:00,9.55,9.59,9.55,9.56,102000.0,7.5546,7.5863,7.5546,7.5626,102000.0
2011-05-09 12:30:00,9.56,9.59,9.53,9.53,314500.0,7.5626,7.5863,7.5388,7.5388,314500.0
2011-05-09 13:00:00,9.53,9.57,9.53,9.56,111500.0,7.5388,7.5705,7.5388,7.5626,111500.0
2011-05-09 13:30:00,9.56,9.57,9.54,9.55,130500.0,7.5626,7.5705,7.5467,7.5546,130500.0
2011-05-09 14:00:00,9.55,9.57,9.53,9.56,147500.0,7.5546,7.5705,7.5388,7.5626,147500.0
2011-05-09 14:30:00,9.56,9.57,9.53,9.54,266500.0,7.5626,7.5705,7.5388,7.5467,266500.0
2011-05-09 15:00:00,9.54,9.56,9.51,9.52,743500.0,7.5467,7.5626,7.523,7.5309,743500.0
2011-05-09 15:30:00,9.52,9.52,9.5,9.51,327000.0,7.5309,7.5309,7.5151,7.523,327000.0
2011-05-10 09:30:00,9.52,9.56,9.36,9.41,717000.0,7.5309,7.5626,7.4043,7.4439,717000.0
2011-05-10 10:00:00,9.41,9.43,9.37,9.39,535500.0,7.4439,7.4597,7.4123,7.4281,535500.0
2011-05-10 10:30:00,9.4,9.41,9.34,9.37,380500.0,7.436,7.4439,7.3885,7.4123,380500.0
2011-05-10 11:00:00,9.37,9.38,9.31,9.33,341000.0,7.4123,7.4202,7.3648,7.3806,341000.0
2011-05-10 11:30:00,9.33,9.35,9.24,9.27,468000.0,7.3806,7.3964,7.3094,7.3331,468000.0
2011-05-10 12:00:00,9.27,9.32,9.27,9.28,423000.0,7.3331,7.3727,7.3331,7.3411,423000.0
2011-05-10 12:30:00,9.28,9.3,9.26,9.28,185500.0,7.3411,7.3569,7.3252,7.3411,185500.0
2011-05-10 13:00:00,9.28,9.3,9.26,9.28,202500.0,7.3411,7.3569,7.3252,7.3411,202500.0
2011-05-10 13:30:00,9.28,9.29,9.23,9.26,398000.0,7.3411,7.349,7.3015,7.3252,398000.0
2011-05-10 14:00:00,9.26,9.28,9.25,9.26,197500.0,7.3252,7.3411,7.3173,7.3252,197500.0
2011-05-10 14:30:00,9.26,9.28,9.25,9.28,508500.0,7.3252,7.3411,7.3173,7.3411,508500.0
2011-05-10 15:00:00,9.28,9.28,9.26,9.28,272500.0,7.3411,7.3411,7.3252,7.3411,272500.0
2011-05-10 15:30:00,9.28,9.28,9.22,9.22,997500.0,7.3411,7.3411,7.2936,7.2936,997500.0
2011-05-11 09:30:00,9.21,9.27,9.18,9.23,1130000.0,7.2857,7.3331,7.262,7.3015,1130000.0
2011-05-11 10:00:00,9.23,9.24,9.15,9.17,499000.0,7.3015,7.3094,7.2382,7.254,499000.0
2011-05-11 10:30:00,9.17,9.21,9.16,9.18,218000.0,7.254,7.2857,7.2461,7.262,218000.0
2011-05-11 11:00:00,9.18,9.2,9.13,9.17,230500.0,7.262,7.2778,7.2224,7.254,230500.0
2011-05-11 11:30:00,9.17,9.19,9.13,9.13,129500.0,7.254,7.2699,7.2224,7.2224,129500.0
2011-05-11 12:00:00,9.14,9.16,9.11,9.15,357000.0,7.2303,7.2461,7.2066,7.2382,357000.0
2011-05-11 12:30:00,9.15,9.18,9.14,9.17,193500.0,7.2382,7.262,7.2303,7.254,193500.0
2011-05-11 13:00:00,9.17,9.18,9.14,9.15,162500.0,7.254,7.262,7.2303,7.2382,162500.0
2011-05-11 13:30:00,9.15,9.17,9.14,9.16,119000.0,7.2382,7.254,7.2303,7.2461,119000.0
2011-05-11 14:00:00,9.15,9.17,9.14,9.15,82500.0,7.2382,7.254,7.2303,7.2382,82500.0
2011-05-11 14:30:00,9.15,9.16,9.14,9.14,261500.0,7.2382,7.2461,7.2303,7.2303,261500.0
2011-05-11 15:00:00,9.14,9.17,9.13,9.15,227500.0,7.2303,7.254,7.2224,7.2382,227500.0
2011-05-11 15:30:00,9.15,9.15,9.11,9.13,827500.0,7.2382,7.2382,7.2066,7.2224,827500.0
2011-05-12 09:30:00,9.1,9.17,9.05,9.07,285500.0,7.1987,7.254,7.1591,7.1749,285500.0
2011-05-12 10:00:00,9.07,9.24,9.07,9.17,300000.0,7.1749,7.3094,7.1749,7.254,300000.0
2011-05-12 10:30:00,9.17,9.17,9.08,9.1,213500.0,7.254,7.254,7.1828,7.1987,213500.0
2011-05-12 11:00:00,9.1,9.16,9.09,9.15,202000.0,7.1987,7.2461,7.1908,7.2382,202000.0
2011-05-12 11:30:00,9.15,9.15,9.09,9.1,126500.0,7.2382,7.2382,7.1908,7.1987,126500.0
2011-05-12 12:00:00,9.09,9.11,9.06,9.1,84500.0,7.1908,7.2066,7.167,7.1987,84500.0
2011-05-12 12:30:00,9.11,9.13,9.1,9.13,125000.0,7.2066,7.2224,7.1987,7.2224,125000.0
2011-05-12 13:00:00,9.13,9.16,9.1,9.12,109500.0,7.2224,7.2461,7.1987,7.2145,109500.0
2011-05-12 13:30:00,9.12,9.12,9.07,9.12,150500.0,7.2145,7.2145,7.1749,7.2145,150500.0
2011-05-12 14:00:00,9.12,9.14,9.08,9.11,232500.0,7.2145,7.2303,7.1828,7.2066,232500.0
2011-05-12 14:30:00,9.11,9.15,9.05,9.11,794500.0,7.2066,7.2382,7.1591,7.2066,794500.0
2011-05-12 15:00:00,9.11,9.13,9.08,9.12,239000.0,7.2066,7.2224,7.1828,7.2145,239000.0
2011-05-12 15:30:00,9.12,9.14,9.1,9.12,471500.0,7.2145,7.2303,7.1987,7.2145,471500.0
2011-05-13 09:30:00,9.17,9.17,9.0,9.09,367500.0,7.254,7.254,7.1196,7.1908,367500.0
2011-05-13 10:00:00,9.1,9.16,8.94,9.13,763500.0,7.1987,7.2461,7.0721,7.2224,763500.0
2011-05-13 10:30:00,9.13,9.24,9.12,9.2,344000.0,7.2224,7.3094,7.2145,7.2778,344000.0
2011-05-13 11:00:00,9.2,9.2,9.15,9.16,203000.0,7.2778,7.2778,7.2382,7.2461,203000.0
2011-05-13 11:30:00,9.15,9.25,9.11,9.2,335500.0,7.2382,7.3173,7.2066,7.2778,335500.0
2011-05-13 12:00:00,9.2,9.2,9.1,9.13,393000.0,7.2778,7.2778,7.1987,7.2224,393000.0
2011-05-13 12:30:00,9.13,9.18,9.12,9.14,84000.0,7.2224,7.262,7.2145,7.2303,84000.0
2011-05-13 13:00:00,9.13,9.13,9.09,9.1,163500.0,7.2224,7.2224,7.1908,7.1987,163500.0
2011-05-13 13:30:00,9.1,9.12,9.08,9.1,141000.0,7.1987,7.2145,7.1828,7.1987,141000.0
2011-05-13 14:00:00,9.1,9.18,9.1,9.17,171000.0,7.1987,7.262,7.1987,7.254,171000.0
2011-05-13 14:30:00,9.18,9.18,9.1,9.1,165000.0,7.262,7.262,7.1987,7.1987,165000.0
2011-05-13 15:00:00,9.11,9.12,9.08,9.09,200000.0,7.2066,7.2145,7.1828,7.1908,200000.0
2011-05-13 15:30:00,9.09,9.12,9.08,9.1,379500.0,7.1908,7.2145,7.1828,7.1987,379500.0
2011-05-16 09:30:00,8.84,9.05,8.75,9.02,987500.0,6.993,7.1591,6.9218,7.1354,987500.0
2011-05-16 10:00:00,9.04,9.12,8.97,9.03,590000.0,7.1512,7.2145,7.0958,7.1433,590000.0
2011-05-16 10:30:00,9.04,9.15,9.04,9.09,299000.0,7.1512,7.2382,7.1512,7.1908,299000.0
2011-05-16 11:00:00,9.09,9.12,9.03,9.04,197000.0,7.1908,7.2145,7.1433,7.1512,197000.0
2011-05-16 11:30:00,9.06,9.06,8.98,8.99,194500.0,7.167,7.167,7.1037,7.1116,194500.0
2011-05-16 12:00:00,8.98,9.02,8.98,9.01,220000.0,7.1037,7.1354,7.1037,7.1275,220000.0
2011-05-16 12:30:00,9.0,9.05,8.98,9.01,408000.0,7.1196,7.1591,7.1037,7.1275,408000.0
2011-05-16 13:00:00,9.0,9.01,8.94,8.97,372500.0,7.1196,7.1275,7.0721,7.0958,372500.0
2011-05-16 13:30:00,8.97,9.06,8.96,9.01,368500.0,7.0958,7.167,7.0879,7.1275,368500.0
2011-05-16 14:00:00,9.0,9.02,8.94,8.96,239000.0,7.1196,7.1354,7.0721,7.0879,239000.0
2011-05-16 14:30:00,8.96,9.01,8.96,9.0,677000.0,7.0879,7.1275,7.0879,7.1196,677000.0
2011-05-16 15:00:00,9.0,9.06,9.0,9.03,737500.0,7.1196,7.167,7.1196,7.1433,737500.0
2011-05-16 15:30:00,9.03,9.06,9.02,9.05,1404500.0,7.1433,7.167,7.1354,7.1591,1404500.0
2011-05-17 09:30:00,8.97,9.1,8.95,9.06,346500.0,7.0958,7.1987,7.08,7.167,346500.0
2011-05-17 10:00:00,9.06,9.18,9.01,9.1,374000.0,7.167,7.262,7.1275,7.1987,374000.0
2011-05-17 10:30:00,9.1,9.11,8.98,9.04,220000.0,7.1987,7.2066,7.1037,7.1512,220000.0
2011-05-17 11:00:00,9.06,9.06,8.94,8.97,391500.0,7.167,7.167,7.0721,7.0958,391500.0
2011-05-17 11:30:00,8.97,9.02,8.97,8.97,105500.0,7.0958,7.1354,7.0958,7.0958,105500.0
2011-05-17 12:00:00,8.97,9.03,8.96,9.01,136500.0,7.0958,7.1433,7.0879,7.1275,136500.0
2011-05-17 12:30:00,9.01,9.09,9.0,9.09,124000.0,7.1275,7.1908,7.1196,7.1908,124000.0
2011-05-17 13:00:00,9.08,9.14,9.08,9.09,131500.0,7.1828,7.2303,7.1828,7.1908,131500.0
2011-05-17 13:30:00,9.09,9.14,9.08,9.12,132000.0,7.1908,7.2303,7.1828,7.2145,132000.0
2011-05-17 14:00:00,9.12,9.13,9.1,9.11,217000.0,7.2145,7.2224,7.1987,7.2066,217000.0
2011-05-17 14:30:00,9.1,9.15,9.1,9.14,195000.0,7.1987,7.2382,7.1987,7.2303,195000.0
2011-05-17 15:00:00,9.15,9.18,9.13,9.14,304500.0,7.2382,7.262,7.2224,7.2303,304500.0
2011-05-17 15:30:00,9.14,9.18,9.13,9.17,794500.0,7.2303,7.262,7.2224,7.254,794500.0
2011-05-18 09:30:00,9.2,9.29,9.01,9.06,803500.0,7.2778,7.349,7.1275,7.167,803500.0
2011-05-18 10:00:00,9.06,9.18,9.06,9.16,508500.0,7.167,7.262,7.167,7.2461,508500.0
2011-05-18 10:30:00,9.16,9.2,9.1,9.11,348500.0,7.2461,7.2778,7.1987,7.2066,348500.0
2011-05-18 11:00:00,9.11,9.19,9.11,9.19,230000.0,7.2066,7.2699,7.2066,7.2699,230000.0
2011-05-18 11:30:00,9.19,9.19,9.11,9.14,183000.0,7.2699,7.2699,7.2066,7.2303,183000.0
2011-05-18 12:00:00,9.14,9.23,9.14,9.21,204000.0,7.2303,7.3015,7.2303,7.2857,204000.0
2011-05-18 12:30:00,9.21,9.23,9.19,9.23,103000.0,7.2857,7.3015,7.2699,7.3015,103000.0
2011-05-18 13:00:00,9.22,9.24,9.2,9.2,153000.0,7.2936,7.3094,7.2778,7.2778,153000.0
2011-05-18 13:30:00,9.2,9.2,9.18,9.19,149500.0,7.2778,7.2778,7.262,7.2699,149500.0
2011-05-18 14:00:00,9.19,9.22,9.17,9.19,393500.0,7.2699,7.2936,7.254,7.2699,393500.0
2011-05-18 14:30:00,9.19,9.21,9.17,9.2,381500.0,7.2699,7.2857,7.254,7.2778,381500.0
2011-05-18 15:00:00,9.2,9.21,9.18,9.2,385000.0,7.2778,7.2857,7.262,7.2778,385000.0
2011-05-18 15:30:00,9.2,9.2,9.18,9.19,735000.0,7.2778,7.2778,7.262,7.2699,735000.0
2011-05-19 09:30:00,9.2,9.62,9.15,9.47,3165000.0,7.2778,7.61,7.2382,7.4914,3165000.0
2011-05-19 10:00:00,9.46,9.47,9.29,9.41,695500.0,7.4834,7.4914,7.349,7.4439,695500.0
2011-05-19 10:30:00,9.42,9.45,9.36,9.42,337000.0,7.4518,7.4755,7.4043,7.4518,337000.0
2011-05-19 11:00:00,9.42,9.46,9.33,9.42,303000.0,7.4518,7.4834,7.3806,7.4518,303000.0
2011-05-19 11:30:00,9.42,9.46,9.36,9.39,176500.0,7.4518,7.4834,7.4043,7.4281,176500.0
2011-05-19 12:00:00,9.4,9.5,9.39,9.47,221500.0,7.436,7.5151,7.4281,7.4914,221500.0
2011-05-19 12:30:00,9.48,9.48,9.38,9.38,290500.0,7.4993,7.4993,7.4202,7.4202,290500.0
2011-05-19 13:00:00,9.38,9.42,9.35,9.38,169000.0,7.4202,7.4518,7.3964,7.4202,169000.0
2011-05-19 13:30:00,9.37,9.42,9.36,9.38,143000.0,7.4123,7.4518,7.4043,7.4202,143000.0
2011-05-19 14:00:00,9.38,9.38,9.31,9.34,187000.0,7.4202,7.4202,7.3648,7.3885,187000.0
2011-05-19 14:30:00,9.34,9.42,9.29,9.35,358000.0,7.3885,7.4518,7.349,7.3964,358000.0
2011-05-19 15:00:00,9.36,9.38,9.34,9.35,179000.0,7.4043,7.4202,7.3885,7.3964,179000.0
2011-05-19 15:30:00,9.36,9.39,9.35,9.37,507000.0,7.4043,7.4281,7.3964,7.4123,507000.0
2011-05-20 09:30:00,9.33,9.4,9.2,9.39,399500.0,7.3806,7.436,7.2778,7.4281,399500.0
2011-05-20 10:00:00,9.39,9.39,9.29,9.34,150000.0,7.4281,7.4281,7.349,7.3885,150000.0
2011-05-20 10:30:00,9.34,9.37,9.31,9.32,89000.0,7.3885,7.4123,7.3648,7.3727,89000.0
2011-05-20 11:00:00,9.32,9.33,9.25,9.25,145000.0,7.3727,7.3806,7.3173,7.3173,145000.0
2011-05-20 11:30:00,9.25,9.26,9.22,9.22,127500.0,7.3173,7.3252,7.2936,7.2936,127500.0
2011-05-20 12:00:00,9.22,9.34,9.21,9.32,153000.0,7.2936,7.3885,7.2857,7.3727,153000.0
2011-05-20 12:30:00,9.32,9.38,9.32,9.36,76000.0,7.3727,7.4202,7.3727,7.4043,76000.0
2011-05-20 13:00:00,9.36,9.4,9.36,9.38,78000.0,7.4043,7.436,7.4043,7.4202,78000.0
2011-05-20 13:30:00,9.38,9.4,9.32,9.34,70500.0,7.4202,7.436,7.3727,7.3885,70500.0
2011-05-20 14:00:00,9.34,9.36,9.32,9.33,103500.0,7.3885,7.4043,7.3727,7.3806,103500.0
2011-05-20 14:30:00,9.33,9.34,9.26,9.28,103000.0,7.3806,7.3885,7.3252,7.3411,103000.0
2011-05-20 15:00:00,9.28,9.33,9.28,9.3,143500.0,7.3411,7.3806,7.3411,7.3569,143500.0
2011-05-20 15:30:00,9.29,9.31,9.24,9.25,556000.0,7.349,7.3648,7.3094,7.3173,556000.0
2011-05-23 09:30:00,9.08,9.15,8.95,8.95,483000.0,7.1828,7.2382,7.08,7.08,483000.0
2011-05-23 10:00:00,8.95,8.96,8.83,8.85,762000.0,7.08,7.0879,6.9851,7.0009,762000.0
2011-05-23 10:30:00,8.85,8.91,8.84,8.84,592500.0,7.0009,7.0484,6.993,6.993,592500.0
2011-05-23 11:00:00,8.85,8.93,8.85,8.9,445500.0,7.0009,7.0642,7.0009,7.0405,445500.0
2011-05-23 11:30:00,8.91,8.91,8.83,8.85,413000.0,7.0484,7.0484,6.9851,7.0009,413000.0
2011-05-23 12:00:00,8.84,8.86,8.81,8.82,294500.0,6.993,7.0088,6.9693,6.9772,294500.0
2011-05-23 12:30:00,8.83,8.85,8.82,8.83,150000.0,6.9851,7.0009,6.9772,6.9851,150000.0
2011-05-23 13:00:00,8.83,8.83,8.78,8.78,217000.0,6.9851,6.9851,6.9455,6.9455,217000.0
2011-05-23 13:30:00,8.78,8.87,8.77,8.86,443500.0,6.9455,7.0167,6.9376,7.0088,443500.0
2011-05-23 14:00:00,8.86,8.91,8.86,8.87,676000.0,7.0088,7.0484,7.0088,7.0167,676000.0
2011-05-23 14:30:00,8.87,8.89,8.84,8.85,221000.0,7.0167,7.0325,6.993,7.0009,221000.0
2011-05-23 15:00:00,8.86,8.87,8.79,8.79,434500.0,7.0088,7.0167,6.9534,6.9534,434500.0
2011-05-23 15:30:00,8.79,8.8,8.71,8.75,1091000.0,6.9534,6.9613,6.8902,6.9218,1091000.0
2011-05-24 09:30:00,8.87,8.96,8.82,8.83,656000.0,7.0167,7.0879,6.9772,6.9851,656000.0
2011-05-24 10:00:00,8.84,8.92,8.76,8.9,483000.0,6.993,7.0563,6.9297,7.0405,483000.0
2011-05-24 10:30:00,8.9,8.9,8.78,8.82,521500.0,7.0405,7.0405,6.9455,6.9772,521500.0
2011-05-24 11:00:00,8.82,8.84,8.77,8.77,345000.0,6.9772,6.993,6.9376,6.9376,345000.0
2011-05-24 11:30:00,8.78,8.78,8.74,8.76,174500.0,6.9455,6.9455,6.9139,6.9297,174500.0
2011-05-24 12:00:00,8.76,8.76,8.72,8.74,187000.0,6.9297,6.9297,6.8981,6.9139,187000.0
2011-05-24 12:30:00,8.74,8.79,8.73,8.78,118000.0,6.9139,6.9534,6.906,6.9455,118000.0
2011-05-24 13:00:00,8.77,8.8,8.76,8.78,131500.0,6.9376,6.9613,6.9297,6.9455,131500.0
2011-05-24 13:30:00,8.78,8.78,8.75,8.77,135500.0,6.9455,6.9455,6.9218,6.9376,135500.0
2011-05-24 14:00:00,8.77,8.8,8.75,8.78,358500.0,6.9376,6.9613,6.9218,6.9455,358500.0
2011-05-24 14:30:00,8.79,8.79,8.75,8.75,97000.0,6.9534,6.9534,6.9218,6.9218,97000.0
2011-05-24 15:00:00,8.75,8.8,8.75,8.78,145500.0,6.9218,6.9613,6.9218,6.9455,145500.0
2011-05-24 15:30:00,8.78,8.78,8.73,8.74,290000.0,6.9455,6.9455,6.906,6.9139,290000.0
2011-05-25 09:30:00,8.7,8.79,8.69,8.7,301000.0,6.8822,6.9534,6.8743,6.8822,301000.0
2011-05-25 10:00:00,8.7,8.74,8.7,8.72,330500.0,6.8822,6.9139,6.8822,6.8981,330500.0
2011-05-25 10:30:00,8.73,8.78,8.7,8.75,405500.0,6.906,6.9455,6.8822,6.9218,405500.0
2011-05-25 11:00:00,8.75,8.86,8.74,8.86,316500.0,6.9218,7.0088,6.9139,7.0088,316500.0
2011-05-25 11:30:00,8.86,8.91,8.85,8.9,192000.0,7.0088,7.0484,7.0009,7.0405,192000.0
2011-05-25 12:00:00,8.9,8.93,8.9,8.9,96000.0,7.0405,7.0642,7.0405,7.0405,96000.0
2011-05-25 12:30:00,8.9,8.9,8.88,8.9,71000.0,7.0405,7.0405,7.0246,7.0405,71000.0
2011-05-25 13:00:00,8.89,8.91,8.89,8.89,66000.0,7.0325,7.0484,7.0325,7.0325,66000.0
2011-05-25 13:30:00,8.89,8.94,8.88,8.94,213000.0,7.0325,7.0721,7.0246,7.0721,213000.0
2011-05-25 14:00:00,8.93,8.94,8.88,8.9,161000.0,7.0642,7.0721,7.0246,7.0405,161000.0
2011-05-25 14:30:00,8.9,8.91,8.89,8.9,155500.0,7.0405,7.0484,7.0325,7.0405,155500.0
2011-05-25 15:00:00,8.91,8.92,8.89,8.92,400500.0,7.0484,7.0563,7.0325,7.0563,400500.0
2011-05-25 15:30:00,8.92,8.94,8.9,8.9,574000.0,7.0563,7.0721,7.0405,7.0405,574000.0
2011-05-26 09:30:00,8.93,8.96,8.86,8.94,267500.0,7.0642,7.0879,7.0088,7.0721,267500.0
2011-05-26 10:00:00,8.94,9.0,8.94,8.98,225000.0,7.0721,7.1196,7.0721,7.1037,225000.0
2011-05-26 10:30:00,8.98,9.0,8.96,8.98,202500.0,7.1037,7.1196,7.0879,7.1037,202500.0
2011-05-26 11:00:00,8.99,8.99,8.95,8.97,154500.0,7.1116,7.1116,7.08,7.0958,154500.0
2011-05-26 11:30:00,8.97,9.0,8.96,9.0,80000.0,7.0958,7.1196,7.0879,7.1196,80000.0
2011-05-26 12:00:00,8.99,9.03,8.99,9.0,113500.0,7.1116,7.1433,7.1116,7.1196,113500.0
2011-05-26 12:30:00,9.0,9.01,9.0,9.0,51500.0,7.1196,7.1275,7.1196,7.1196,51500.0
2011-05-26 13:00:00,9.0,9.01,8.99,9.0,319000.0,7.1196,7.1275,7.1116,7.1196,319000.0
2011-05-26 13:30:00,9.0,9.0,8.96,8.98,145500.0,7.1196,7.1196,7.0879,7.1037,145500.0
2011-05-26 14:00:00,8.98,9.01,8.97,9.0,159500.0,7.1037,7.1275,7.0958,7.1196,159500.0
2011-05-26 14:30:00,8.99,9.03,8.99,9.03,142500.0,7.1116,7.1433,7.1116,7.1433,142500.0
2011-05-26 15:00:00,9.03,9.03,9.0,9.01,133500.0,7.1433,7.1433,7.1196,7.1275,133500.0
2011-05-26 15:30:00,9.01,9.02,9.0,9.01,255000.0,7.1275,7.1354,7.1196,7.1275,255000.0
2011-05-27 09:30:00,9.01,9.18,9.0,9.14,480500.0,7.1275,7.262,7.1196,7.2303,480500.0
2011-05-27 10:00:00,9.13,9.17,9.11,9.12,548000.0,7.2224,7.254,7.2066,7.2145,548000.0
2011-05-27 10:30:00,9.12,9.13,9.06,9.11,318500.0,7.2145,7.2224,7.167,7.2066,318500.0
2011-05-27 11:00:00,9.11,9.16,9.11,9.14,405000.0,7.2066,7.2461,7.2066,7.2303,405000.0
2011-05-27 11:30:00,9.15,9.16,9.13,9.15,292000.0,7.2382,7.2461,7.2224,7.2382,292000.0
2011-05-27 12:00:00,9.14,9.17,9.11,9.15,201500.0,7.2303,7.254,7.2066,7.2382,201500.0
2011-05-27 12:30:00,9.15,9.16,9.13,9.13,139000.0,7.2382,7.2461,7.2224,7.2224,139000.0
2011-05-27 13:00:00,9.13,9.14,9.09,9.1,86000.0,7.2224,7.2303,7.1908,7.1987,86000.0
2011-05-27 13:30:00,9.1,9.1,9.01,9.01,340000.0,7.1987,7.1987,7.1275,7.1275,340000.0
2011-05-27 14:00:00,9.02,9.04,9.01,9.04,101000.0,7.1354,7.1512,7.1275,7.1512,101000.0
2011-05-27 14:30:00,9.04,9.06,9.04,9.06,162500.0,7.1512,7.167,7.1512,7.167,162500.0
2011-05-27 15:00:00,9.05,9.09,9.05,9.08,307000.0,7.1591,7.1908,7.1591,7.1828,307000.0
2011-05-27 15:30:00,9.08,9.1,9.06,9.09,485000.0,7.1828,7.1987,7.167,7.1908,485000.0
2011-05-31 09:30:00,9.06,9.23,9.06,9.13,334500.0,7.167,7.3015,7.167,7.2224,334500.0
2011-05-31 10:00:00,9.14,9.14,9.1,9.11,233000.0,7.2303,7.2303,7.1987,7.2066,233000.0
2011-05-31 10:30:00,9.12,9.14,9.11,9.12,93000.0,7.2145,7.2303,7.2066,7.2145,93000.0
2011-05-31 11:00:00,9.13,9.14,9.12,9.14,73000.0,7.2224,7.2303,7.2145,7.2303,73000.0
2011-05-31 11:30:00,9.14,9.14,9.12,9.13,38000.0,7.2303,7.2303,7.2145,7.2224,38000.0
2011-05-31 12:00:00,9.15,9.15,9.12,9.13,59000.0,7.2382,7.2382,7.2145,7.2224,59000.0
2011-05-31 12:30:00,9.13,9.14,9.11,9.13,51500.0,7.2224,7.2303,7.2066,7.2224,51500.0
2011-05-31 13:00:00,9.13,9.14,9.12,9.14,19000.0,7.2224,7.2303,7.2145,7.2303,19000.0
2011-05-31 13:30:00,9.13,9.14,9.11,9.13,66000.0,7.2224,7.2303,7.2066,7.2224,66000.0
2011-05-31 14:00:00,9.13,9.15,9.13,9.14,60000.0,7.2224,7.2382,7.2224,7.2303,60000.0
2011-05-31 14:30:00,9.14,9.17,9.14,9.16,88000.0,7.2303,7.254,7.2303,7.2461,88000.0
2011-05-31 15:00:00,9.16,9.19,9.15,9.18,149000.0,7.2461,7.2699,7.2382,7.262,149000.0
2011-05-31 15:30:00,9.18,9.23,9.17,9.22,435500.0,7.262,7.3015,7.254,7.2936,435500.0
2011-06-01 09:30:00,9.15,9.22,9.07,9.11,370000.0,7.2382,7.2936,7.1749,7.2066,370000.0
2011-06-01 10:00:00,9.11,9.23,9.09,9.23,242500.0,7.2066,7.3015,7.1908,7.3015,242500.0
2011-06-01 10:30:00,9.22,9.28,9.22,9.28,162500.0,7.2936,7.3411,7.2936,7.3411,162500.0
2011-06-01 11:00:00,9.28,9.28,9.24,9.25,154000.0,7.3411,7.3411,7.3094,7.3173,154000.0
2011-06-01 11:30:00,9.25,9.26,9.25,9.26,162500.0,7.3173,7.3252,7.3173,7.3252,162500.0
2011-06-01 12:00:00,9.26,9.26,9.24,9.25,231500.0,7.3252,7.3252,7.3094,7.3173,231500.0
2011-06-01 12:30:00,9.25,9.27,9.25,9.26,75500.0,7.3173,7.3331,7.3173,7.3252,75500.0
2011-06-01 13:00:00,9.26,9.27,9.24,9.25,98000.0,7.3252,7.3331,7.3094,7.3173,98000.0
2011-06-01 13:30:00,9.25,9.26,9.24,9.26,104500.0,7.3173,7.3252,7.3094,7.3252,104500.0
2011-06-01 14:00:00,9.25,9.26,9.24,9.24,178500.0,7.3173,7.3252,7.3094,7.3094,178500.0
2011-06-01 14:30:00,9.24,9.25,9.22,9.24,214000.0,7.3094,7.3173,7.2936,7.3094,214000.0
2011-06-01 15:00:00,9.24,9.25,9.19,9.19,138500.0,7.3094,7.3173,7.2699,7.2699,138500.0
2011-06-01 15:30:00,9.2,9.2,9.16,9.16,420500.0,7.2778,7.2778,7.2461,7.2461,420500.0
2011-06-02 09:30:00,9.09,9.25,9.09,9.24,238500.0,7.1908,7.3173,7.1908,7.3094,238500.0
2011-06-02 10:00:00,9.25,9.29,9.23,9.27,142500.0,7.3173,7.349,7.3015,7.3331,142500.0
2011-06-02 10:30:00,9.28,9.29,9.26,9.26,381500.0,7.3411,7.349,7.3252,7.3252,381500.0
2011-06-02 11:00:00,9.27,9.27,9.23,9.23,109500.0,7.3331,7.3331,7.3015,7.3015,109500.0
2011-06-02 11:30:00,9.23,9.24,9.2,9.24,57000.0,7.3015,7.3094,7.2778,7.3094,57000.0
2011-06-02 12:00:00,9.25,9.27,9.23,9.24,46500.0,7.3173,7.3331,7.3015,7.3094,46500.0
2011-06-02 12:30:00,9.25,9.33,9.21,9.27,360500.0,7.3173,7.3806,7.2857,7.3331,360500.0
2011-06-02 13:00:00,9.27,9.34,9.27,9.31,293500.0,7.3331,7.3885,7.3331,7.3648,293500.0
2011-06-02 13:30:00,9.31,9.38,9.3,9.37,212500.0,7.3648,7.4202,7.3569,7.4123,212500.0
2011-06-02 14:00:00,9.36,9.36,9.3,9.31,140500.0,7.4043,7.4043,7.3569,7.3648,140500.0
2011-06-02 14:30:00,9.31,9.34,9.3,9.34,73500.0,7.3648,7.3885,7.3569,7.3885,73500.0
2011-06-02 15:00:00,9.33,9.37,9.33,9.36,91000.0,7.3806,7.4123,7.3806,7.4043,91000.0
2011-06-02 15:30:00,9.36,9.36,9.32,9.33,367500.0,7.4043,7.4043,7.3727,7.3806,367500.0
2011-06-03 09:30:00,9.16,9.4,9.14,9.36,289500.0,7.2461,7.436,7.2303,7.4043,289500.0
2011-06-03 10:00:00,9.37,9.39,9.3,9.35,143500.0,7.4123,7.4281,7.3569,7.3964,143500.0
2011-06-03 10:30:00,9.34,9.37,9.33,9.36,231500.0,7.3885,7.4123,7.3806,7.4043,231500.0
2011-06-03 11:00:00,9.36,9.36,9.33,9.35,47000.0,7.4043,7.4043,7.3806,7.3964,47000.0
2011-06-03 11:30:00,9.34,9.36,9.34,9.34,33000.0,7.3885,7.4043,7.3885,7.3885,33000.0
2011-06-03 12:00:00,9.35,9.35,9.31,9.31,137500.0,7.3964,7.3964,7.3648,7.3648,137500.0
2011-06-03 12:30:00,9.31,9.34,9.3,9.3,49000.0,7.3648,7.3885,7.3569,7.3569,49000.0
2011-06-03 13:00:00,9.3,9.3,9.28,9.3,128000.0,7.3569,7.3569,7.3411,7.3569,128000.0
2011-06-03 13:30:00,9.3,9.3,9.27,9.27,53500.0,7.3569,7.3569,7.3331,7.3331,53500.0
2011-06-03 14:00:00,9.27,9.27,9.23,9.24,128000.0,7.3331,7.3331,7.3015,7.3094,128000.0
2011-06-03 14:30:00,9.24,9.26,9.17,9.17,150500.0,7.3094,7.3252,7.254,7.254,150500.0
2011-06-03 15:00:00,9.17,9.19,9.06,9.13,549500.0,7.254,7.2699,7.167,7.2224,549500.0
2011-06-03 15:30:00,9.13,9.2,9.03,9.05,1106000.0,7.2224,7.2778,7.1433,7.1591,1106000.0
2011-06-06 09:30:00,8.95,9.1,8.91,9.02,521000.0,7.08,7.1987,7.0484,7.1354,521000.0
2011-06-06 10:00:00,9.04,9.06,8.91,8.98,260500.0,7.1512,7.167,7.0484,7.1037,260500.0
2011-06-06 10:30:00,8.97,8.97,8.82,8.83,232500.0,7.0958,7.0958,6.9772,6.9851,232500.0
2011-06-06 11:00:00,8.84,8.85,8.76,8.77,878000.0,6.993,7.0009,6.9297,6.9376,878000.0
2011-06-06 11:30:00,8.78,8.78,8.7,8.71,787500.0,6.9455,6.9455,6.8822,6.8902,787500.0
2011-06-06 12:00:00,8.71,8.74,8.68,8.7,944000.0,6.8902,6.9139,6.8664,6.8822,944000.0
2011-06-06 12:30:00,8.7,8.7,8.58,8.62,400000.0,6.8822,6.8822,6.7873,6.819,400000.0
2011-06-06 13:00:00,8.62,8.63,8.49,8.5,615000.0,6.819,6.8269,6.7161,6.724,615000.0
2011-06-06 13:30:00,8.5,8.5,8.34,8.35,699500.0,6.724,6.724,6.5975,6.6054,699500.0
2011-06-06 14:00:00,8.35,8.45,8.34,8.38,1812000.0,6.6054,6.6845,6.5975,6.6291,1812000.0
2011-06-06 14:30:00,8.38,8.4,8.26,8.31,1137000.0,6.6291,6.6449,6.5342,6.5737,1137000.0
2011-06-06 15:00:00,8.31,8.42,8.2,8.22,1787000.0,6.5737,6.6607,6.4867,6.5025,1787000.0
2011-06-06 15:30:00,8.22,8.32,8.21,8.31,3555000.0,6.5025,6.5816,6.4946,6.5737,3555000.0
2011-06-07 09:30:00,8.3,8.45,8.27,8.4,1736500.0,6.5658,6.6845,6.5421,6.6449,1736500.0
2011-06-07 10:00:00,8.39,8.51,8.39,8.48,1518000.0,6.637,6.7319,6.637,6.7082,1518000.0
2011-06-07 10:30:00,8.47,8.49,8.43,8.45,621000.0,6.7003,6.7161,6.6687,6.6845,621000.0
2011-06-07 11:00:00,8.45,8.48,8.45,8.46,404000.0,6.6845,6.7082,6.6845,6.6924,404000.0
2011-06-07 11:30:00,8.46,8.48,8.44,8.45,387000.0,6.6924,6.7082,6.6766,6.6845,387000.0
2011-06-07 12:00:00,8.46,8.48,8.44,8.48,439500.0,6.6924,6.7082,6.6766,6.7082,439500.0
2011-06-07 12:30:00,8.48,8.53,8.46,8.47,862000.0,6.7082,6.7478,6.6924,6.7003,862000.0
2011-06-07 13:00:00,8.47,8.65,8.47,8.62,611000.0,6.7003,6.8427,6.7003,6.819,611000.0
2011-06-07 13:30:00,8.61,8.64,8.55,8.63,453000.0,6.811,6.8348,6.7636,6.8269,453000.0
2011-06-07 14:00:00,8.63,8.7,8.63,8.67,622000.0,6.8269,6.8822,6.8269,6.8585,622000.0
2011-06-07 14:30:00,8.67,8.68,8.63,8.64,279500.0,6.8585,6.8664,6.8269,6.8348,279500.0
2011-06-07 15:00:00,8.64,8.65,8.57,8.6,401500.0,6.8348,6.8427,6.7794,6.8031,401500.0
2011-06-07 15:30:00,8.6,8.66,8.58,8.6,1028500.0,6.8031,6.8506,6.7873,6.8031,1028500.0
2011-06-08 09:30:00,8.55,8.68,8.53,8.67,934500.0,6.7636,6.8664,6.7478,6.8585,934500.0
2011-06-08 10:00:00,8.66,8.68,8.64,8.66,689500.0,6.8506,6.8664,6.8348,6.8506,689500.0
2011-06-08 10:30:00,8.66,8.67,8.6,8.6,523000.0,6.8506,6.8585,6.8031,6.8031,523000.0
2011-06-08 11:00:00,8.61,8.65,8.6,8.64,384500.0,6.811,6.8427,6.8031,6.8348,384500.0
2011-06-08 11:30:00,8.64,8.67,8.64,8.65,203000.0,6.8348,6.8585,6.8348,6.8427,203000.0
2011-06-08 12:00:00,8.65,8.68,8.65,8.66,220000.0,6.8427,6.8664,6.8427,6.8506,220000.0
2011-06-08 12:30:00,8.66,8.66,8.63,8.65,206500.0,6.8506,6.8506,6.8269,6.8427,206500.0
2011-06-08 13:00:00,8.64,8.65,8.6,8.6,114000.0,6.8348,6.8427,6.8031,6.8031,114000.0
2011-06-08 13:30:00,8.61,8.61,8.52,8.57,436500.0,6.811,6.811,6.7398,6.7794,436500.0
2011-06-08 14:00:00,8.56,8.59,8.54,8.56,404500.0,6.7715,6.7952,6.7557,6.7715,404500.0
2011-06-08 14:30:00,8.57,8.63,8.51,8.53,560500.0,6.7794,6.8269,6.7319,6.7478,560500.0
2011-06-08 15:00:00,8.53,8.54,8.47,8.5,677500.0,6.7478,6.7557,6.7003,6.724,677500.0
2011-06-08 15:30:00,8.5,8.55,8.48,8.51,753000.0,6.724,6.7636,6.7082,6.7319,753000.0
2011-06-09 09:30:00,8.52,8.52,8.31,8.34,416500.0,6.7398,6.7398,6.5737,6.5975,416500.0
2011-06-09 10:00:00,8.34,8.46,8.29,8.37,586500.0,6.5975,6.6924,6.5579,6.6212,586500.0
2011-06-09 10:30:00,8.37,8.43,8.29,8.34,551000.0,6.6212,6.6687,6.5579,6.5975,551000.0
2011-06-09 11:00:00,8.34,8.4,8.34,8.36,416000.0,6.5975,6.6449,6.5975,6.6133,416000.0
2011-06-09 11:30:00,8.36,8.39,8.32,8.33,378500.0,6.6133,6.637,6.5816,6.5895,378500.0
2011-06-09 12:00:00,8.33,8.4,8.33,8.36,152500.0,6.5895,6.6449,6.5895,6.6133,152500.0
2011-06-09 12:30:00,8.37,8.39,8.35,8.36,112000.0,6.6212,6.637,6.6054,6.6133,112000.0
2011-06-09 13:00:00,8.37,8.43,8.36,8.42,83500.0,6.6212,6.6687,6.6133,6.6607,83500.0
2011-06-09 13:30:00,8.42,8.46,8.4,8.44,129500.0,6.6607,6.6924,6.6449,6.6766,129500.0
2011-06-09 14:00:00,8.43,8.49,8.43,8.47,153000.0,6.6687,6.7161,6.6687,6.7003,153000.0
2011-06-09 14:30:00,8.46,8.47,8.45,8.47,67000.0,6.6924,6.7003,6.6845,6.7003,67000.0
2011-06-09 15:00:00,8.48,8.57,8.47,8.49,365500.0,6.7082,6.7794,6.7003,6.7161,365500.0
2011-06-09 15:30:00,8.49,8.53,8.48,8.5,450500.0,6.7161,6.7478,6.7082,6.724,450500.0
2011-06-10 09:30:00,8.47,8.55,8.45,8.52,162500.0,6.7003,6.7636,6.6845,6.7398,162500.0
2011-06-10 10:00:00,8.53,8.58,8.51,8.55,170000.0,6.7478,6.7873,6.7319,6.7636,170000.0
2011-06-10 10:30:00,8.55,8.55,8.43,8.45,477500.0,6.7636,6.7636,6.6687,6.6845,477500.0
2011-06-10 11:00:00,8.46,8.47,8.39,8.43,275500.0,6.6924,6.7003,6.637,6.6687,275500.0
2011-06-10 11:30:00,8.43,8.48,8.43,8.45,346500.0,6.6687,6.7082,6.6687,6.6845,346500.0
2011-06-10 12:00:00,8.45,8.45,8.42,8.45,224000.0,6.6845,6.6845,6.6607,6.6845,224000.0
2011-06-10 12:30:00,8.45,8.45,8.4,8.41,88000.0,6.6845,6.6845,6.6449,6.6528,88000.0
2011-06-10 13:00:00,8.4,8.4,8.36,8.37,201000.0,6.6449,6.6449,6.6133,6.6212,201000.0
2011-06-10 13:30:00,8.37,8.37,8.32,8.35,296500.0,6.6212,6.6212,6.5816,6.6054,296500.0
2011-06-10 14:00:00,8.35,8.43,8.35,8.41,125500.0,6.6054,6.6687,6.6054,6.6528,125500.0
2011-06-10 14:30:00,8.41,8.44,8.38,8.42,157000.0,6.6528,6.6766,6.6291,6.6607,157000.0
2011-06-10 15:00:00,8.42,8.43,8.4,8.4,106000.0,6.6607,6.6687,6.6449,6.6449,106000.0
2011-06-10 15:30:00,8.4,8.4,8.34,8.35,321000.0,6.6449,6.6449,6.5975,6.6054,321000.0
2011-06-13 09:30:00,8.41,8.44,8.38,8.42,517000.0,6.6528,6.6766,6.6291,6.6607,517000.0
2011-06-13 10:00:00,8.41,8.42,8.23,8.29,645000.0,6.6528,6.6607,6.5104,6.5579,645000.0
2011-06-13 10:30:00,8.29,8.29,8.15,8.16,517500.0,6.5579,6.5579,6.4472,6.4551,517500.0
2011-06-13 11:00:00,8.16,8.18,8.1,8.17,787500.0,6.4551,6.4709,6.4076,6.463,787500.0
2011-06-13 11:30:00,8.17,8.2,8.15,8.18,453500.0,6.463,6.4867,6.4472,6.4709,453500.0
2011-06-13 12:00:00,8.19,8.21,8.17,8.18,263500.0,6.4788,6.4946,6.463,6.4709,263500.0
2011-06-13 12:30:00,8.19,8.2,8.19,8.2,221500.0,6.4788,6.4867,6.4788,6.4867,221500.0
2011-06-13 13:00:00,8.19,8.19,8.12,8.16,531000.0,6.4788,6.4788,6.4234,6.4551,531000.0
2011-06-13 13:30:00,8.15,8.18,8.14,8.17,414500.0,6.4472,6.4709,6.4392,6.463,414500.0
2011-06-13 14:00:00,8.17,8.24,8.17,8.22,582500.0,6.463,6.5184,6.463,6.5025,582500.0
2011-06-13 14:30:00,8.22,8.28,8.21,8.27,280000.0,6.5025,6.55,6.4946,6.5421,280000.0
2011-06-13 15:00:00,8.26,8.38,8.26,8.38,1148500.0,6.5342,6.6291,6.5342,6.6291,1148500.0
2011-06-13 15:30:00,8.37,8.39,8.29,8.31,1672500.0,6.6212,6.637,6.5579,6.5737,1672500.0
2011-06-14 09:30:00,8.37,8.47,8.31,8.47,561500.0,6.6212,6.7003,6.5737,6.7003,561500.0
2011-06-14 10:00:00,8.47,8.49,8.43,8.48,440500.0,6.7003,6.7161,6.6687,6.7082,440500.0
2011-06-14 10:30:00,8.49,8.59,8.49,8.55,519000.0,6.7161,6.7952,6.7161,6.7636,519000.0
2011-06-14 11:00:00,8.54,8.59,8.46,8.59,387000.0,6.7557,6.7952,6.6924,6.7952,387000.0
2011-06-14 11:30:00,8.59,8.64,8.54,8.54,246000.0,6.7952,6.8348,6.7557,6.7557,246000.0
2011-06-14 12:00:00,8.54,8.56,8.52,8.56,152500.0,6.7557,6.7715,6.7398,6.7715,152500.0
2011-06-14 12:30:00,8.56,8.58,8.53,8.54,174000.0,6.7715,6.7873,6.7478,6.7557,174000.0
2011-06-14 13:00:00,8.54,8.55,8.53,8.54,124500.0,6.7557,6.7636,6.7478,6.7557,124500.0
2011-06-14 13:30:00,8.55,8.56,8.54,8.54,140000.0,6.7636,6.7715,6.7557,6.7557,140000.0
2011-06-14 14:00:00,8.54,8.55,8.5,8.5,189500.0,6.7557,6.7636,6.724,6.724,189500.0
2011-06-14 14:30:00,8.5,8.5,8.47,8.5,307000.0,6.724,6.724,6.7003,6.724,307000.0
2011-06-14 15:00:00,8.5,8.52,8.49,8.52,340500.0,6.724,6.7398,6.7161,6.7398,340500.0
2011-06-14 15:30:00,8.52,8.54,8.51,8.53,688000.0,6.7398,6.7557,6.7319,6.7478,688000.0
2011-06-15 09:30:00,8.37,8.47,8.34,8.43,233500.0,6.6212,6.7003,6.5975,6.6687,233500.0
2011-06-15 10:00:00,8.43,8.54,8.41,8.49,829000.0,6.6687,6.7557,6.6528,6.7161,829000.0
2011-06-15 10:30:00,8.49,8.59,8.49,8.57,407500.0,6.7161,6.7952,6.7161,6.7794,407500.0
2011-06-15 11:00:00,8.57,8.6,8.52,8.56,318500.0,6.7794,6.8031,6.7398,6.7715,318500.0
2011-06-15 11:30:00,8.56,8.57,8.47,8.47,162500.0,6.7715,6.7794,6.7003,6.7003,162500.0
2011-06-15 12:00:00,8.47,8.54,8.46,8.54,130000.0,6.7003,6.7557,6.6924,6.7557,130000.0
2011-06-15 12:30:00,8.54,8.56,8.51,8.55,151500.0,6.7557,6.7715,6.7319,6.7636,151500.0
2011-06-15 13:00:00,8.56,8.59,8.55,8.58,314500.0,6.7715,6.7952,6.7636,6.7873,314500.0
2011-06-15 13:30:00,8.58,8.66,8.58,8.59,292000.0,6.7873,6.8506,6.7873,6.7952,292000.0
2011-06-15 14:00:00,8.6,8.61,8.58,8.58,222500.0,6.8031,6.811,6.7873,6.7873,222500.0
2011-06-15 14:30:00,8.58,8.61,8.58,8.58,227000.0,6.7873,6.811,6.7873,6.7873,227000.0
2011-06-15 15:00:00,8.58,8.62,8.55,8.55,497000.0,6.7873,6.819,6.7636,6.7636,497000.0
2011-06-15 15:30:00,8.55,8.62,8.54,8.58,745000.0,6.7636,6.819,6.7557,6.7873,745000.0
2011-06-16 09:30:00,8.61,8.77,8.61,8.66,490000.0,6.811,6.9376,6.811,6.8506,490000.0
2011-06-16 10:00:00,8.66,8.68,8.54,8.56,411500.0,6.8506,6.8664,6.7557,6.7715,411500.0
2011-06-16 10:30:00,8.55,8.62,8.53,8.6,237500.0,6.7636,6.819,6.7478,6.8031,237500.0
2011-06-16 11:00:00,8.6,8.61,8.53,8.56,104500.0,6.8031,6.811,6.7478,6.7715,104500.0
2011-06-16 11:30:00,8.57,8.59,8.54,8.54,71000.0,6.7794,6.7952,6.7557,6.7557,71000.0
2011-06-16 12:00:00,8.55,8.57,8.54,8.54,62500.0,6.7636,6.7794,6.7557,6.7557,62500.0
2011-06-16 12:30:00,8.55,8.56,8.54,8.55,110500.0,6.7636,6.7715,6.7557,6.7636,110500.0
2011-06-16 13:00:00,8.54,8.59,8.54,8.59,70500.0,6.7557,6.7952,6.7557,6.7952,70500.0
2011-06-16 13:30:00,8.59,8.59,8.48,8.49,118500.0,6.7952,6.7952,6.7082,6.7161,118500.0
2011-06-16 14:00:00,8.49,8.51,8.45,8.45,118500.0,6.7161,6.7319,6.6845,6.6845,118500.0
2011-06-16 14:30:00,8.45,8.45,8.36,8.39,184000.0,6.6845,6.6845,6.6133,6.637,184000.0
2011-06-16 15:00:00,8.39,8.43,8.37,8.42,316500.0,6.637,6.6687,6.6212,6.6607,316500.0
2011-06-16 15:30:00,8.42,8.43,8.39,8.4,754500.0,6.6607,6.6687,6.637,6.6449,754500.0
2011-06-17 09:30:00,8.5,8.56,8.4,8.43,209000.0,6.724,6.7715,6.6449,6.6687,209000.0
2011-06-17 10:00:00,8.43,8.45,8.32,8.35,173500.0,6.6687,6.6845,6.5816,6.6054,173500.0
2011-06-17 10:30:00,8.35,8.36,8.29,8.32,347000.0,6.6054,6.6133,6.5579,6.5816,347000.0
2011-06-17 11:00:00,8.32,8.39,8.3,8.39,269500.0,6.5816,6.637,6.5658,6.637,269500.0
2011-06-17 11:30:00,8.39,8.45,8.37,8.44,154500.0,6.637,6.6845,6.6212,6.6766,154500.0
2011-06-17 12:00:00,8.44,8.45,8.4,8.41,53500.0,6.6766,6.6845,6.6449,6.6528,53500.0
2011-06-17 12:30:00,8.41,8.46,8.35,8.39,254500.0,6.6528,6.6924,6.6054,6.637,254500.0
2011-06-17 13:00:00,8.38,8.39,8.33,8.36,147000.0,6.6291,6.637,6.5895,6.6133,147000.0
2011-06-17 13:30:00,8.36,8.37,8.34,8.34,123500.0,6.6133,6.6212,6.5975,6.5975,123500.0
2011-06-17 14:00:00,8.33,8.39,8.32,8.39,127500.0,6.5895,6.637,6.5816,6.637,127500.0
2011-06-17 14:30:00,8.39,8.41,8.38,8.4,225500.0,6.637,6.6528,6.6291,6.6449,225500.0
2011-06-17 15:00:00,8.4,8.42,8.39,8.41,247000.0,6.6449,6.6607,6.637,6.6528,247000.0
2011-06-17 15:30:00,8.41,8.47,8.4,8.44,823000.0,6.6528,6.7003,6.6449,6.6766,823000.0
2011-06-20 09:30:00,8.33,8.44,8.33,8.4,277000.0,6.5895,6.6766,6.5895,6.6449,277000.0
2011-06-20 10:00:00,8.4,8.46,8.33,8.36,780500.0,6.6449,6.6924,6.5895,6.6133,780500.0
2011-06-20 10:30:00,8.36,8.37,8.33,8.35,196000.0,6.6133,6.6212,6.5895,6.6054,196000.0
2011-06-20 11:00:00,8.35,8.36,8.33,8.35,221000.0,6.6054,6.6133,6.5895,6.6054,221000.0
2011-06-20 11:30:00,8.35,8.36,8.31,8.35,88000.0,6.6054,6.6133,6.5737,6.6054,88000.0
2011-06-20 12:00:00,8.35,8.37,8.34,8.36,295000.0,6.6054,6.6212,6.5975,6.6133,295000.0
2011-06-20 12:30:00,8.36,8.37,8.34,8.36,141500.0,6.6133,6.6212,6.5975,6.6133,141500.0
2011-06-20 13:00:00,8.36,8.37,8.34,8.35,97000.0,6.6133,6.6212,6.5975,6.6054,97000.0
2011-06-20 13:30:00,8.34,8.35,8.31,8.32,103000.0,6.5975,6.6054,6.5737,6.5816,103000.0
2011-06-20 14:00:00,8.31,8.34,8.31,8.33,105500.0,6.5737,6.5975,6.5737,6.5895,105500.0
2011-06-20 14:30:00,8.33,8.36,8.33,8.35,128000.0,6.5895,6.6133,6.5895,6.6054,128000.0
2011-06-20 15:00:00,8.35,8.38,8.35,8.36,309500.0,6.6054,6.6291,6.6054,6.6133,309500.0
2011-06-20 15:30:00,8.36,8.39,8.35,8.38,406000.0,6.6133,6.637,6.6054,6.6291,406000.0
2011-06-21 09:30:00,8.46,8.87,8.45,8.75,496500.0,6.6924,7.0167,6.6845,6.9218,496500.0
2011-06-21 10:00:00,8.75,8.89,8.71,8.88,530500.0,6.9218,7.0325,6.8902,7.0246,530500.0
2011-06-21 10:30:00,8.88,9.0,8.88,8.98,428500.0,7.0246,7.1196,7.0246,7.1037,428500.0
2011-06-21 11:00:00,8.98,9.0,8.92,8.98,363500.0,7.1037,7.1196,7.0563,7.1037,363500.0
2011-06-21 11:30:00,8.98,9.02,8.89,8.89,272000.0,7.1037,7.1354,7.0325,7.0325,272000.0
2011-06-21 12:00:00,8.89,8.94,8.86,8.87,98000.0,7.0325,7.0721,7.0088,7.0167,98000.0
2011-06-21 12:30:00,8.88,8.94,8.88,8.9,123000.0,7.0246,7.0721,7.0246,7.0405,123000.0
2011-06-21 13:00:00,8.9,8.92,8.88,8.88,196000.0,7.0405,7.0563,7.0246,7.0246,196000.0
2011-06-21 13:30:00,8.88,8.89,8.82,8.82,126500.0,7.0246,7.0325,6.9772,6.9772,126500.0
2011-06-21 14:00:00,8.82,8.87,8.8,8.86,192500.0,6.9772,7.0167,6.9613,7.0088,192500.0
2011-06-21 14:30:00,8.86,8.87,8.84,8.86,201500.0,7.0088,7.0167,6.993,7.0088,201500.0
2011-06-21 15:00:00,8.86,8.86,8.8,8.81,301500.0,7.0088,7.0088,6.9613,6.9693,301500.0
2011-06-21 15:30:00,8.81,8.82,8.75,8.77,1331000.0,6.9693,6.9772,6.9218,6.9376,1331000.0
2011-06-22 09:30:00,8.73,8.73,8.62,8.64,371000.0,6.906,6.906,6.819,6.8348,371000.0
2011-06-22 10:00:00,8.63,8.67,8.63,8.65,181000.0,6.8269,6.8585,6.8269,6.8427,181000.0
2011-06-22 10:30:00,8.65,8.65,8.63,8.64,139000.0,6.8427,6.8427,6.8269,6.8348,139000.0
2011-06-22 11:00:00,8.64,8.67,8.64,8.65,214500.0,6.8348,6.8585,6.8348,6.8427,214500.0
2011-06-22 11:30:00,8.65,8.66,8.61,8.62,275500.0,6.8427,6.8506,6.811,6.819,275500.0
2011-06-22 12:00:00,8.62,8.63,8.61,8.62,181500.0,6.819,6.8269,6.811,6.819,181500.0
2011-06-22 12:30:00,8.62,8.65,8.59,8.65,224500.0,6.819,6.8427,6.7952,6.8427,224500.0
2011-06-22 13:00:00,8.66,8.66,8.64,8.64,48500.0,6.8506,6.8506,6.8348,6.8348,48500.0
2011-06-22 13:30:00,8.64,8.69,8.63,8.69,310500.0,6.8348,6.8743,6.8269,6.8743,310500.0
2011-06-22 14:00:00,8.69,8.7,8.67,8.69,130500.0,6.8743,6.8822,6.8585,6.8743,130500.0
2011-06-22 14:30:00,8.69,8.72,8.66,8.7,347000.0,6.8743,6.8981,6.8506,6.8822,347000.0
2011-06-22 15:00:00,8.7,8.78,8.7,8.77,796500.0,6.8822,6.9455,6.8822,6.9376,796500.0
2011-06-22 15:30:00,8.77,8.83,8.69,8.69,1307500.0,6.9376,6.9851,6.8743,6.8743,1307500.0
2011-06-23 09:30:00,8.69,8.77,8.52,8.75,602000.0,6.8743,6.9376,6.7398,6.9218,602000.0
2011-06-23 10:00:00,8.76,8.77,8.63,8.7,305500.0,6.9297,6.9376,6.8269,6.8822,305500.0
2011-06-23 10:30:00,8.69,8.7,8.61,8.69,164000.0,6.8743,6.8822,6.811,6.8743,164000.0
2011-06-23 11:00:00,8.69,8.69,8.63,8.68,122500.0,6.8743,6.8743,6.8269,6.8664,122500.0
2011-06-23 11:30:00,8.69,8.69,8.65,8.68,141500.0,6.8743,6.8743,6.8427,6.8664,141500.0
2011-06-23 12:00:00,8.69,8.71,8.64,8.65,112500.0,6.8743,6.8902,6.8348,6.8427,112500.0
2011-06-23 12:30:00,8.64,8.68,8.64,8.67,93500.0,6.8348,6.8664,6.8348,6.8585,93500.0
2011-06-23 13:00:00,8.67,8.81,8.66,8.73,539000.0,6.8585,6.9693,6.8506,6.906,539000.0
2011-06-23 13:30:00,8.73,8.75,8.69,8.7,112500.0,6.906,6.9218,6.8743,6.8822,112500.0
2011-06-23 14:00:00,8.71,8.72,8.66,8.7,134500.0,6.8902,6.8981,6.8506,6.8822,134500.0
2011-06-23 14:30:00,8.7,8.71,8.66,8.71,150000.0,6.8822,6.8902,6.8506,6.8902,150000.0
2011-06-23 15:00:00,8.71,8.79,8.68,8.78,391000.0,6.8902,6.9534,6.8664,6.9455,391000.0
2011-06-23 15:30:00,8.77,8.84,8.74,8.83,979000.0,6.9376,6.993,6.9139,6.9851,979000.0
2011-06-24 09:30:00,8.86,8.97,8.84,8.94,497500.0,7.0088,7.0958,6.993,7.0721,497500.0
2011-06-24 10:00:00,8.94,8.95,8.82,8.83,338500.0,7.0721,7.08,6.9772,6.9851,338500.0
2011-06-24 10:30:00,8.83,8.87,8.8,8.83,561500.0,6.9851,7.0167,6.9613,6.9851,561500.0
2011-06-24 11:00:00,8.83,8.86,8.77,8.79,497500.0,6.9851,7.0088,6.9376,6.9534,497500.0
2011-06-24 11:30:00,8.8,8.8,8.75,8.78,205500.0,6.9613,6.9613,6.9218,6.9455,205500.0
2011-06-24 12:00:00,8.78,8.8,8.77,8.77,147500.0,6.9455,6.9613,6.9376,6.9376,147500.0
2011-06-24 12:30:00,8.77,8.78,8.68,8.71,303000.0,6.9376,6.9455,6.8664,6.8902,303000.0
2011-06-24 13:00:00,8.7,8.75,8.69,8.75,76500.0,6.8822,6.9218,6.8743,6.9218,76500.0
2011-06-24 13:30:00,8.74,8.75,8.71,8.71,68000.0,6.9139,6.9218,6.8902,6.8902,68000.0
2011-06-24 14:00:00,8.71,8.73,8.7,8.73,135000.0,6.8902,6.906,6.8822,6.906,135000.0
2011-06-24 14:30:00,8.73,8.73,8.69,8.69,157500.0,6.906,6.906,6.8743,6.8743,157500.0
2011-06-24 15:00:00,8.69,8.7,8.65,8.65,253000.0,6.8743,6.8822,6.8427,6.8427,253000.0
2011-06-24 15:30:00,8.65,8.7,8.65,8.66,617500.0,6.8427,6.8822,6.8427,6.8506,617500.0
2011-06-27 09:30:00,8.72,8.85,8.67,8.69,446500.0,6.8981,7.0009,6.8585,6.8743,446500.0
2011-06-27 10:00:00,8.69,8.75,8.68,8.74,100500.0,6.8743,6.9218,6.8664,6.9139,100500.0
2011-06-27 10:30:00,8.75,8.75,8.71,8.71,86500.0,6.9218,6.9218,6.8902,6.8902,86500.0
2011-06-27 11:00:00,8.71,8.75,8.69,8.75,141500.0,6.8902,6.9218,6.8743,6.9218,141500.0
2011-06-27 11:30:00,8.74,8.75,8.67,8.67,157000.0,6.9139,6.9218,6.8585,6.8585,157000.0
2011-06-27 12:00:00,8.67,8.7,8.59,8.61,294000.0,6.8585,6.8822,6.7952,6.811,294000.0
2011-06-27 12:30:00,8.61,8.67,8.61,8.66,114500.0,6.811,6.8585,6.811,6.8506,114500.0
2011-06-27 13:00:00,8.66,8.68,8.6,8.61,105000.0,6.8506,6.8664,6.8031,6.811,105000.0
2011-06-27 13:30:00,8.61,8.65,8.58,8.61,307000.0,6.811,6.8427,6.7873,6.811,307000.0
2011-06-27 14:00:00,8.61,8.63,8.59,8.61,219000.0,6.811,6.8269,6.7952,6.811,219000.0
2011-06-27 14:30:00,8.61,8.68,8.6,8.68,204500.0,6.811,6.8664,6.8031,6.8664,204500.0
2011-06-27 15:00:00,8.68,8.69,8.66,8.68,156000.0,6.8664,6.8743,6.8506,6.8664,156000.0
2011-06-27 15:30:00,8.68,8.69,8.65,8.65,434500.0,6.8664,6.8743,6.8427,6.8427,434500.0
2011-06-28 09:30:00,8.71,8.76,8.64,8.72,155000.0,6.8902,6.9297,6.8348,6.8981,155000.0
2011-06-28 10:00:00,8.72,8.77,8.7,8.76,457500.0,6.8981,6.9376,6.8822,6.9297,457500.0
2011-06-28 10:30:00,8.76,8.81,8.76,8.8,415000.0,6.9297,6.9693,6.9297,6.9613,415000.0
2011-06-28 11:00:00,8.8,8.81,8.77,8.81,204000.0,6.9613,6.9693,6.9376,6.9693,204000.0
2011-06-28 11:30:00,8.81,8.81,8.74,8.76,325000.0,6.9693,6.9693,6.9139,6.9297,325000.0
2011-06-28 12:00:00,8.76,8.76,8.74,8.74,138000.0,6.9297,6.9297,6.9139,6.9139,138000.0
2011-06-28 12:30:00,8.74,8.77,8.73,8.75,403000.0,6.9139,6.9376,6.906,6.9218,403000.0
2011-06-28 13:00:00,8.74,8.79,8.74,8.78,319000.0,6.9139,6.9534,6.9139,6.9455,319000.0
2011-06-28 13:30:00,8.78,8.81,8.76,8.81,356000.0,6.9455,6.9693,6.9297,6.9693,356000.0
2011-06-28 14:00:00,8.8,8.81,8.76,8.78,189500.0,6.9613,6.9693,6.9297,6.9455,189500.0
2011-06-28 14:30:00,8.78,8.85,8.76,8.85,326000.0,6.9455,7.0009,6.9297,7.0009,326000.0
2011-06-28 15:00:00,8.86,8.89,8.85,8.88,455000.0,7.0088,7.0325,7.0009,7.0246,455000.0
2011-06-28 15:30:00,8.88,8.88,8.81,8.84,498000.0,7.0246,7.0246,6.9693,6.993,498000.0
2011-06-29 09:30:00,8.84,8.93,8.78,8.83,179000.0,6.993,7.0642,6.9455,6.9851,179000.0
2011-06-29 10:00:00,8.84,8.9,8.77,8.85,204500.0,6.993,7.0405,6.9376,7.0009,204500.0
2011-06-29 10:30:00,8.88,8.89,8.8,8.83,160500.0,7.0246,7.0325,6.9613,6.9851,160500.0
2011-06-29 11:00:00,8.83,8.83,8.8,8.81,154500.0,6.9851,6.9851,6.9613,6.9693,154500.0
2011-06-29 11:30:00,8.81,8.83,8.8,8.83,86000.0,6.9693,6.9851,6.9613,6.9851,86000.0
2011-06-29 12:00:00,8.83,8.85,8.83,8.84,52500.0,6.9851,7.0009,6.9851,6.993,52500.0
2011-06-29 12:30:00,8.84,8.87,8.84,8.85,68000.0,6.993,7.0167,6.993,7.0009,68000.0
2011-06-29 13:00:00,8.85,8.87,8.83,8.86,208500.0,7.0009,7.0167,6.9851,7.0088,208500.0
2011-06-29 13:30:00,8.86,8.87,8.84,8.85,151500.0,7.0088,7.0167,6.993,7.0009,151500.0
2011-06-29 14:00:00,8.85,8.85,8.78,8.83,278500.0,7.0009,7.0009,6.9455,6.9851,278500.0
2011-06-29 14:30:00,8.83,8.83,8.8,8.82,256500.0,6.9851,6.9851,6.9613,6.9772,256500.0
2011-06-29 15:00:00,8.82,8.85,8.81,8.83,358000.0,6.9772,7.0009,6.9693,6.9851,358000.0
2011-06-29 15:30:00,8.84,8.87,8.83,8.86,298500.0,6.993,7.0167,6.9851,7.0088,298500.0
2011-06-30 09:30:00,8.83,8.97,8.82,8.95,180500.0,6.9851,7.0958,6.9772,7.08,180500.0
2011-06-30 10:00:00,8.94,8.96,8.92,8.95,168500.0,7.0721,7.0879,7.0563,7.08,168500.0
2011-06-30 10:30:00,8.95,8.95,8.83,8.89,102000.0,7.08,7.08,6.9851,7.0325,102000.0
2011-06-30 11:00:00,8.9,8.96,8.9,8.96,168500.0,7.0405,7.0879,7.0405,7.0879,168500.0
2011-06-30 11:30:00,8.96,8.96,8.91,8.95,203500.0,7.0879,7.0879,7.0484,7.08,203500.0
2011-06-30 12:00:00,8.96,8.98,8.95,8.98,80000.0,7.0879,7.1037,7.08,7.1037,80000.0
2011-06-30 12:30:00,8.97,8.98,8.92,8.93,132500.0,7.0958,7.1037,7.0563,7.0642,132500.0
2011-06-30 13:00:00,8.93,8.93,8.9,8.9,27000.0,7.0642,7.0642,7.0405,7.0405,27000.0
2011-06-30 13:30:00,8.9,8.94,8.89,8.92,142500.0,7.0405,7.0721,7.0325,7.0563,142500.0
2011-06-30 14:00:00,8.92,8.92,8.9,8.92,135500.0,7.0563,7.0563,7.0405,7.0563,135500.0
2011-06-30 14:30:00,8.91,8.93,8.91,8.93,52000.0,7.0484,7.0642,7.0484,7.0642,52000.0
2011-06-30 15:00:00,8.93,8.94,8.92,8.93,211500.0,7.0642,7.0721,7.0563,7.0642,211500.0
2011-06-30 15:30:00,8.93,9.05,8.92,9.03,1053000.0,7.0642,7.1591,7.0563,7.1433,1053000.0
2011-07-01 09:30:00,8.97,9.23,8.93,9.17,427500.0,7.0958,7.3015,7.0642,7.254,427500.0
2011-07-01 10:00:00,9.17,9.37,9.16,9.37,505500.0,7.254,7.4123,7.2461,7.4123,505500.0
2011-07-01 10:30:00,9.36,9.47,9.33,9.43,513500.0,7.4043,7.4914,7.3806,7.4597,513500.0
2011-07-01 11:00:00,9.43,9.46,9.4,9.46,241500.0,7.4597,7.4834,7.436,7.4834,241500.0
2011-07-01 11:30:00,9.46,9.53,9.46,9.48,371000.0,7.4834,7.5388,7.4834,7.4993,371000.0
2011-07-01 12:00:00,9.48,9.48,9.43,9.44,249500.0,7.4993,7.4993,7.4597,7.4676,249500.0
2011-07-01 12:30:00,9.43,9.5,9.42,9.47,147500.0,7.4597,7.5151,7.4518,7.4914,147500.0
2011-07-01 13:00:00,9.47,9.49,9.44,9.48,238500.0,7.4914,7.5072,7.4676,7.4993,238500.0
2011-07-01 13:30:00,9.48,9.55,9.46,9.52,301000.0,7.4993,7.5546,7.4834,7.5309,301000.0
2011-07-01 14:00:00,9.53,9.54,9.5,9.52,258500.0,7.5388,7.5467,7.5151,7.5309,258500.0
2011-07-01 14:30:00,9.52,9.53,9.5,9.51,186500.0,7.5309,7.5388,7.5151,7.523,186500.0
2011-07-01 15:00:00,9.51,9.52,9.5,9.51,274500.0,7.523,7.5309,7.5151,7.523,274500.0
2011-07-01 15:30:00,9.51,9.62,9.51,9.56,1281500.0,7.523,7.61,7.523,7.5626,1281500.0
2011-07-05 09:30:00,9.62,9.67,9.56,9.64,546500.0,7.61,7.6496,7.5626,7.6258,546500.0
2011-07-05 10:00:00,9.62,9.7,9.62,9.69,306000.0,7.61,7.6733,7.61,7.6654,306000.0
2011-07-05 10:30:00,9.69,9.78,9.68,9.77,289500.0,7.6654,7.7366,7.6575,7.7287,289500.0
2011-07-05 11:00:00,9.77,9.83,9.73,9.76,330000.0,7.7287,7.7761,7.697,7.7208,330000.0
2011-07-05 11:30:00,9.78,9.81,9.73,9.81,270500.0,7.7366,7.7603,7.697,7.7603,270500.0
2011-07-05 12:00:00,9.81,9.83,9.75,9.79,429500.0,7.7603,7.7761,7.7129,7.7445,429500.0
2011-07-05 12:30:00,9.79,9.82,9.75,9.77,187500.0,7.7445,7.7682,7.7129,7.7287,187500.0
2011-07-05 13:00:00,9.77,9.82,9.77,9.8,215500.0,7.7287,7.7682,7.7287,7.7524,215500.0
2011-07-05 13:30:00,9.8,9.8,9.78,9.78,190000.0,7.7524,7.7524,7.7366,7.7366,190000.0
2011-07-05 14:00:00,9.78,9.79,9.71,9.71,225500.0,7.7366,7.7445,7.6812,7.6812,225500.0
2011-07-05 14:30:00,9.7,9.76,9.7,9.75,250000.0,7.6733,7.7208,7.6733,7.7129,250000.0
2011-07-05 15:00:00,9.74,9.79,9.72,9.79,185000.0,7.7049,7.7445,7.6891,7.7445,185000.0
2011-07-05 15:30:00,9.79,9.82,9.77,9.79,872500.0,7.7445,7.7682,7.7287,7.7445,872500.0
2011-07-06 09:30:00,9.76,9.79,9.56,9.58,572000.0,7.7208,7.7445,7.5626,7.5784,572000.0
2011-07-06 10:00:00,9.58,9.69,9.57,9.68,307500.0,7.5784,7.6654,7.5705,7.6575,307500.0
2011-07-06 10:30:00,9.68,9.71,9.65,9.7,181000.0,7.6575,7.6812,7.6338,7.6733,181000.0
2011-07-06 11:00:00,9.7,9.73,9.67,9.72,111500.0,7.6733,7.697,7.6496,7.6891,111500.0
2011-07-06 11:30:00,9.72,9.76,9.7,9.72,83000.0,7.6891,7.7208,7.6733,7.6891,83000.0
2011-07-06 12:00:00,9.73,9.75,9.69,9.73,111500.0,7.697,7.7129,7.6654,7.697,111500.0
2011-07-06 12:30:00,9.73,9.74,9.66,9.69,230000.0,7.697,7.7049,7.6417,7.6654,230000.0
2011-07-06 13:00:00,9.69,9.69,9.66,9.67,155000.0,7.6654,7.6654,7.6417,7.6496,155000.0
2011-07-06 13:30:00,9.67,9.68,9.63,9.65,115000.0,7.6496,7.6575,7.6179,7.6338,115000.0
2011-07-06 14:00:00,9.65,9.65,9.58,9.62,175000.0,7.6338,7.6338,7.5784,7.61,175000.0
2011-07-06 14:30:00,9.62,9.62,9.59,9.61,97500.0,7.61,7.61,7.5863,7.6021,97500.0
2011-07-06 15:00:00,9.61,9.61,9.57,9.6,176000.0,7.6021,7.6021,7.5705,7.5942,176000.0
2011-07-06 15:30:00,9.6,9.6,9.54,9.57,631000.0,7.5942,7.5942,7.5467,7.5705,631000.0
2011-07-07 09:30:00,9.7,9.7,9.45,9.52,658000.0,7.6733,7.6733,7.4755,7.5309,658000.0
2011-07-07 10:00:00,9.52,9.54,9.19,9.37,848000.0,7.5309,7.5467,7.2699,7.4123,848000.0
2011-07-07 10:30:00,9.37,9.48,9.36,9.46,325000.0,7.4123,7.4993,7.4043,7.4834,325000.0
2011-07-07 11:00:00,9.46,9.54,9.46,9.5,215500.0,7.4834,7.5467,7.4834,7.5151,215500.0
2011-07-07 11:30:00,9.5,9.51,9.46,9.49,172000.0,7.5151,7.523,7.4834,7.5072,172000.0
2011-07-07 12:00:00,9.49,9.55,9.48,9.54,164500.0,7.5072,7.5546,7.4993,7.5467,164500.0
2011-07-07 12:30:00,9.54,9.54,9.49,9.5,74500.0,7.5467,7.5467,7.5072,7.5151,74500.0
2011-07-07 13:00:00,9.48,9.55,9.48,9.51,143000.0,7.4993,7.5546,7.4993,7.523,143000.0
2011-07-07 13:30:00,9.51,9.52,9.46,9.49,444500.0,7.523,7.5309,7.4834,7.5072,444500.0
2011-07-07 14:00:00,9.49,9.54,9.49,9.52,258500.0,7.5072,7.5467,7.5072,7.5309,258500.0
2011-07-07 14:30:00,9.52,9.54,9.51,9.53,145000.0,7.5309,7.5467,7.523,7.5388,145000.0
2011-07-07 15:00:00,9.54,9.55,9.51,9.51,123500.0,7.5467,7.5546,7.523,7.523,123500.0
2011-07-07 15:30:00,9.51,9.52,9.48,9.49,315500.0,7.523,7.5309,7.4993,7.5072,315500.0
2011-07-08 09:30:00,9.39,9.47,9.35,9.35,213000.0,7.4281,7.4914,7.3964,7.3964,213000.0
2011-07-08 10:00:00,9.37,9.38,9.25,9.29,151500.0,7.4123,7.4202,7.3173,7.349,151500.0
2011-07-08 10:30:00,9.29,9.35,9.28,9.33,143500.0,7.349,7.3964,7.3411,7.3806,143500.0
2011-07-08 11:00:00,9.34,9.34,9.28,9.29,131000.0,7.3885,7.3885,7.3411,7.349,131000.0
2011-07-08 11:30:00,9.29,9.37,9.27,9.33,115000.0,7.349,7.4123,7.3331,7.3806,115000.0
2011-07-08 12:00:00,9.34,9.4,9.34,9.39,59500.0,7.3885,7.436,7.3885,7.4281,59500.0
2011-07-08 12:30:00,9.39,9.42,9.38,9.39,125000.0,7.4281,7.4518,7.4202,7.4281,125000.0
2011-07-08 13:00:00,9.38,9.43,9.37,9.43,88000.0,7.4202,7.4597,7.4123,7.4597,88000.0
2011-07-08 13:30:00,9.43,9.44,9.41,9.42,173500.0,7.4597,7.4676,7.4439,7.4518,173500.0
2011-07-08 14:00:00,9.42,9.44,9.39,9.42,110500.0,7.4518,7.4676,7.4281,7.4518,110500.0
2011-07-08 14:30:00,9.42,9.45,9.41,9.43,118000.0,7.4518,7.4755,7.4439,7.4597,118000.0
2011-07-08 15:00:00,9.43,9.46,9.42,9.44,195500.0,7.4597,7.4834,7.4518,7.4676,195500.0
2011-07-08 15:30:00,9.43,9.49,9.43,9.47,397000.0,7.4597,7.5072,7.4597,7.4914,397000.0
2011-07-11 09:30:00,9.4,9.46,9.34,9.41,155500.0,7.436,7.4834,7.3885,7.4439,155500.0
2011-07-11 10:00:00,9.4,9.42,9.33,9.33,183000.0,7.436,7.4518,7.3806,7.3806,183000.0
2011-07-11 10:30:00,9.33,9.33,9.18,9.18,165500.0,7.3806,7.3806,7.262,7.262,165500.0
2011-07-11 11:00:00,9.18,9.21,9.12,9.21,149500.0,7.262,7.2857,7.2145,7.2857,149500.0
2011-07-11 11:30:00,9.2,9.23,9.17,9.22,80000.0,7.2778,7.3015,7.254,7.2936,80000.0
2011-07-11 12:00:00,9.22,9.24,9.2,9.23,130000.0,7.2936,7.3094,7.2778,7.3015,130000.0
2011-07-11 12:30:00,9.23,9.23,9.2,9.21,100500.0,7.3015,7.3015,7.2778,7.2857,100500.0
2011-07-11 13:00:00,9.22,9.22,9.16,9.19,90000.0,7.2936,7.2936,7.2461,7.2699,90000.0
2011-07-11 13:30:00,9.18,9.2,9.17,9.19,35500.0,7.262,7.2778,7.254,7.2699,35500.0
2011-07-11 14:00:00,9.19,9.19,9.16,9.16,53500.0,7.2699,7.2699,7.2461,7.2461,53500.0
2011-07-11 14:30:00,9.17,9.18,9.15,9.17,49500.0,7.254,7.262,7.2382,7.254,49500.0
2011-07-11 15:00:00,9.17,9.19,9.11,9.14,206000.0,7.254,7.2699,7.2066,7.2303,206000.0
2011-07-11 15:30:00,9.14,9.15,9.11,9.14,377000.0,7.2303,7.2382,7.2066,7.2303,377000.0
2011-07-12 09:30:00,9.09,9.13,8.93,9.05,413000.0,7.1908,7.2224,7.0642,7.1591,413000.0
2011-07-12 10:00:00,9.05,9.13,9.05,9.12,115000.0,7.1591,7.2224,7.1591,7.2145,115000.0
2011-07-12 10:30:00,9.11,9.18,9.06,9.11,232000.0,7.2066,7.262,7.167,7.2066,232000.0
2011-07-12 11:00:00,9.11,9.21,9.11,9.2,122500.0,7.2066,7.2857,7.2066,7.2778,122500.0
2011-07-12 11:30:00,9.19,9.25,9.15,9.24,136000.0,7.2699,7.3173,7.2382,7.3094,136000.0
2011-07-12 12:00:00,9.24,9.28,9.22,9.23,84000.0,7.3094,7.3411,7.2936,7.3015,84000.0
2011-07-12 12:30:00,9.23,9.24,9.2,9.23,62500.0,7.3015,7.3094,7.2778,7.3015,62500.0
2011-07-12 13:00:00,9.23,9.29,9.22,9.25,67500.0,7.3015,7.349,7.2936,7.3173,67500.0
2011-07-12 13:30:00,9.26,9.28,9.25,9.27,113500.0,7.3252,7.3411,7.3173,7.3331,113500.0
2011-07-12 14:00:00,9.27,9.36,9.25,9.34,238000.0,7.3331,7.4043,7.3173,7.3885,238000.0
2011-07-12 14:30:00,9.35,9.4,9.31,9.31,332500.0,7.3964,7.436,7.3648,7.3648,332500.0
2011-07-12 15:00:00,9.32,9.34,9.3,9.3,161500.0,7.3727,7.3885,7.3569,7.3569,161500.0
2011-07-12 15:30:00,9.3,9.31,9.23,9.26,313500.0,7.3569,7.3648,7.3015,7.3252,313500.0
2011-07-13 09:30:00,9.25,9.48,9.25,9.37,203000.0,7.3173,7.4993,7.3173,7.4123,203000.0
2011-07-13 10:00:00,9.37,9.57,9.36,9.57,234000.0,7.4123,7.5705,7.4043,7.5705,234000.0
2011-07-13 10:30:00,9.55,9.59,9.48,9.53,160500.0,7.5546,7.5863,7.4993,7.5388,160500.0
2011-07-13 11:00:00,9.52,9.55,9.47,9.52,115500.0,7.5309,7.5546,7.4914,7.5309,115500.0
2011-07-13 11:30:00,9.53,9.6,9.5,9.55,267500.0,7.5388,7.5942,7.5151,7.5546,267500.0
2011-07-13 12:00:00,9.55,9.58,9.54,9.57,197500.0,7.5546,7.5784,7.5467,7.5705,197500.0
2011-07-13 12:30:00,9.58,9.58,9.53,9.53,169500.0,7.5784,7.5784,7.5388,7.5388,169500.0
2011-07-13 13:00:00,9.53,9.54,9.51,9.51,53000.0,7.5388,7.5467,7.523,7.523,53000.0
2011-07-13 13:30:00,9.51,9.51,9.46,9.47,124000.0,7.523,7.523,7.4834,7.4914,124000.0
2011-07-13 14:00:00,9.46,9.47,9.42,9.42,183000.0,7.4834,7.4914,7.4518,7.4518,183000.0
2011-07-13 14:30:00,9.42,9.51,9.42,9.51,295500.0,7.4518,7.523,7.4518,7.523,295500.0
2011-07-13 15:00:00,9.51,9.52,9.44,9.46,214500.0,7.523,7.5309,7.4676,7.4834,214500.0
2011-07-13 15:30:00,9.46,9.48,9.44,9.48,589000.0,7.4834,7.4993,7.4676,7.4993,589000.0
2011-07-14 09:30:00,9.41,9.75,9.41,9.69,480000.0,7.4439,7.7129,7.4439,7.6654,480000.0
2011-07-14 10:00:00,9.69,9.71,9.59,9.62,272500.0,7.6654,7.6812,7.5863,7.61,272500.0
2011-07-14 10:30:00,9.62,9.66,9.54,9.55,308500.0,7.61,7.6417,7.5467,7.5546,308500.0
2011-07-14 11:00:00,9.55,9.61,9.55,9.56,296500.0,7.5546,7.6021,7.5546,7.5626,296500.0
2011-07-14 11:30:00,9.57,9.61,9.55,9.6,235000.0,7.5705,7.6021,7.5546,7.5942,235000.0
2011-07-14 12:00:00,9.6,9.6,9.51,9.52,315000.0,7.5942,7.5942,7.523,7.5309,315000.0
2011-07-14 12:30:00,9.51,9.59,9.47,9.52,342000.0,7.523,7.5863,7.4914,7.5309,342000.0
2011-07-14 13:00:00,9.53,9.58,9.47,9.52,239000.0,7.5388,7.5784,7.4914,7.5309,239000.0
2011-07-14 13:30:00,9.51,9.59,9.48,9.59,607000.0,7.523,7.5863,7.4993,7.5863,607000.0
2011-07-14 14:00:00,9.59,9.68,9.59,9.64,397000.0,7.5863,7.6575,7.5863,7.6258,397000.0
2011-07-14 14:30:00,9.64,9.74,9.63,9.66,496500.0,7.6258,7.7049,7.6179,7.6417,496500.0
2011-07-14 15:00:00,9.66,9.71,9.65,9.69,375000.0,7.6417,7.6812,7.6338,7.6654,375000.0
2011-07-14 15:30:00,9.69,9.77,9.68,9.72,900500.0,7.6654,7.7287,7.6575,7.6891,900500.0
2011-07-15 09:30:00,9.9,10.0,9.85,9.92,712000.0,7.8315,7.9106,7.792,7.8473,712000.0
2011-07-15 10:00:00,9.93,9.96,9.84,9.96,490500.0,7.8552,7.879,7.7841,7.879,490500.0
2011-07-15 10:30:00,9.96,10.0,9.9,9.93,201000.0,7.879,7.9106,7.8315,7.8552,201000.0
2011-07-15 11:00:00,9.94,9.95,9.88,9.91,263000.0,7.8632,7.8711,7.8157,7.8394,263000.0
2011-07-15 11:30:00,9.9,9.96,9.9,9.9,192000.0,7.8315,7.879,7.8315,7.8315,192000.0
2011-07-15 12:00:00,9.91,9.91,9.85,9.85,381000.0,7.8394,7.8394,7.792,7.792,381000.0
2011-07-15 12:30:00,9.86,9.87,9.84,9.85,278500.0,7.7999,7.8078,7.7841,7.792,278500.0
2011-07-15 13:00:00,9.85,9.9,9.85,9.89,161500.0,7.792,7.8315,7.792,7.8236,161500.0
2011-07-15 13:30:00,9.89,9.89,9.84,9.85,229000.0,7.8236,7.8236,7.7841,7.792,229000.0
2011-07-15 14:00:00,9.84,9.88,9.82,9.83,240500.0,7.7841,7.8157,7.7682,7.7761,240500.0
2011-07-15 14:30:00,9.83,9.86,9.82,9.85,247500.0,7.7761,7.7999,7.7682,7.792,247500.0
2011-07-15 15:00:00,9.85,9.86,9.82,9.86,382000.0,7.792,7.7999,7.7682,7.7999,382000.0
2011-07-15 15:30:00,9.86,9.88,9.83,9.88,758000.0,7.7999,7.8157,7.7761,7.8157,758000.0
2011-07-18 09:30:00,9.82,9.89,9.78,9.81,384500.0,7.7682,7.8236,7.7366,7.7603,384500.0
2011-07-18 10:00:00,9.81,9.83,9.68,9.73,172000.0,7.7603,7.7761,7.6575,7.697,172000.0
2011-07-18 10:30:00,9.73,9.78,9.72,9.74,101000.0,7.697,7.7366,7.6891,7.7049,101000.0
2011-07-18 11:00:00,9.73,9.74,9.65,9.67,252000.0,7.697,7.7049,7.6338,7.6496,252000.0
2011-07-18 11:30:00,9.66,9.66,9.56,9.6,197500.0,7.6417,7.6417,7.5626,7.5942,197500.0
2011-07-18 12:00:00,9.6,9.6,9.52,9.56,192000.0,7.5942,7.5942,7.5309,7.5626,192000.0
2011-07-18 12:30:00,9.57,9.61,9.56,9.6,176500.0,7.5705,7.6021,7.5626,7.5942,176500.0
2011-07-18 13:00:00,9.61,9.62,9.59,9.59,108000.0,7.6021,7.61,7.5863,7.5863,108000.0
2011-07-18 13:30:00,9.59,9.66,9.58,9.65,131000.0,7.5863,7.6417,7.5784,7.6338,131000.0
2011-07-18 14:00:00,9.65,9.66,9.6,9.64,122000.0,7.6338,7.6417,7.5942,7.6258,122000.0
2011-07-18 14:30:00,9.64,9.67,9.64,9.67,206000.0,7.6258,7.6496,7.6258,7.6496,206000.0
2011-07-18 15:00:00,9.67,9.74,9.67,9.71,237500.0,7.6496,7.7049,7.6496,7.6812,237500.0
2011-07-18 15:30:00,9.72,9.73,9.67,9.71,332500.0,7.6891,7.697,7.6496,7.6812,332500.0
2011-07-19 09:30:00,9.74,9.78,9.7,9.75,230500.0,7.7049,7.7366,7.6733,7.7129,230500.0
2011-07-19 10:00:00,9.76,9.8,9.74,9.74,255000.0,7.7208,7.7524,7.7049,7.7049,255000.0
2011-07-19 10:30:00,9.75,9.79,9.75,9.75,147000.0,7.7129,7.7445,7.7129,7.7129,147000.0
2011-07-19 11:00:00,9.75,9.77,9.72,9.74,402500.0,7.7129,7.7287,7.6891,7.7049,402500.0
2011-07-19 11:30:00,9.75,9.75,9.66,9.74,184000.0,7.7129,7.7129,7.6417,7.7049,184000.0
2011-07-19 12:00:00,9.75,9.75,9.73,9.74,160000.0,7.7129,7.7129,7.697,7.7049,160000.0
2011-07-19 12:30:00,9.74,9.79,9.74,9.78,304500.0,7.7049,7.7445,7.7049,7.7366,304500.0
2011-07-19 13:00:00,9.78,9.8,9.78,9.79,103500.0,7.7366,7.7524,7.7366,7.7445,103500.0
2011-07-19 13:30:00,9.79,9.8,9.75,9.79,89000.0,7.7445,7.7524,7.7129,7.7445,89000.0
2011-07-19 14:00:00,9.78,9.79,9.76,9.77,71000.0,7.7366,7.7445,7.7208,7.7287,71000.0
2011-07-19 14:30:00,9.78,9.78,9.75,9.77,105500.0,7.7366,7.7366,7.7129,7.7287,105500.0
2011-07-19 15:00:00,9.78,9.79,9.75,9.76,212500.0,7.7366,7.7445,7.7129,7.7208,212500.0
2011-07-19 15:30:00,9.77,9.78,9.76,9.76,541500.0,7.7287,7.7366,7.7208,7.7208,541500.0
2011-07-20 09:30:00,9.76,9.84,9.67,9.71,211000.0,7.7208,7.7841,7.6496,7.6812,211000.0
2011-07-20 10:00:00,9.71,9.78,9.7,9.78,224000.0,7.6812,7.7366,7.6733,7.7366,224000.0
2011-07-20 10:30:00,9.77,9.8,9.72,9.77,251500.0,7.7287,7.7524,7.6891,7.7287,251500.0
2011-07-20 11:00:00,9.77,9.78,9.73,9.75,129000.0,7.7287,7.7366,7.697,7.7129,129000.0
2011-07-20 11:30:00,9.75,9.75,9.67,9.68,106000.0,7.7129,7.7129,7.6496,7.6575,106000.0
2011-07-20 12:00:00,9.68,9.72,9.68,9.7,76000.0,7.6575,7.6891,7.6575,7.6733,76000.0
2011-07-20 12:30:00,9.7,9.75,9.7,9.74,127000.0,7.6733,7.7129,7.6733,7.7049,127000.0
2011-07-20 13:00:00,9.74,9.78,9.74,9.77,131000.0,7.7049,7.7366,7.7049,7.7287,131000.0
2011-07-20 13:30:00,9.77,9.77,9.75,9.76,428000.0,7.7287,7.7287,7.7129,7.7208,428000.0
2011-07-20 14:00:00,9.76,9.77,9.75,9.77,326500.0,7.7208,7.7287,7.7129,7.7287,326500.0
2011-07-20 14:30:00,9.77,9.77,9.75,9.76,379000.0,7.7287,7.7287,7.7129,7.7208,379000.0
2011-07-20 15:00:00,9.77,9.82,9.76,9.81,317500.0,7.7287,7.7682,7.7208,7.7603,317500.0
2011-07-20 15:30:00,9.8,9.81,9.78,9.8,464500.0,7.7524,7.7603,7.7366,7.7524,464500.0
2011-07-21 09:30:00,9.76,9.84,9.63,9.67,346000.0,7.7208,7.7841,7.6179,7.6496,346000.0
2011-07-21 10:00:00,9.67,9.75,9.66,9.73,403000.0,7.6496,7.7129,7.6417,7.697,403000.0
2011-07-21 10:30:00,9.73,9.78,9.71,9.77,263500.0,7.697,7.7366,7.6812,7.7287,263500.0
2011-07-21 11:00:00,9.76,9.84,9.76,9.82,186000.0,7.7208,7.7841,7.7208,7.7682,186000.0
2011-07-21 11:30:00,9.81,9.81,9.66,9.71,244500.0,7.7603,7.7603,7.6417,7.6812,244500.0
2011-07-21 12:00:00,9.71,9.72,9.6,9.64,239000.0,7.6812,7.6891,7.5942,7.6258,239000.0
2011-07-21 12:30:00,9.64,9.64,9.6,9.63,196000.0,7.6258,7.6258,7.5942,7.6179,196000.0
2011-07-21 13:00:00,9.61,9.64,9.61,9.63,150000.0,7.6021,7.6258,7.6021,7.6179,150000.0
2011-07-21 13:30:00,9.64,9.64,9.62,9.63,84500.0,7.6258,7.6258,7.61,7.6179,84500.0
2011-07-21 14:00:00,9.63,9.64,9.6,9.61,268000.0,7.6179,7.6258,7.5942,7.6021,268000.0
2011-07-21 14:30:00,9.62,9.63,9.6,9.61,227500.0,7.61,7.6179,7.5942,7.6021,227500.0
2011-07-21 15:00:00,9.61,9.62,9.56,9.61,403500.0,7.6021,7.61,7.5626,7.6021,403500.0
2011-07-21 15:30:00,9.61,9.63,9.58,9.61,672500.0,7.6021,7.6179,7.5784,7.6021,672500.0
2011-07-22 09:30:00,9.59,9.63,9.56,9.61,282500.0,7.5863,7.6179,7.5626,7.6021,282500.0
2011-07-22 10:00:00,9.61,9.65,9.58,9.61,460500.0,7.6021,7.6338,7.5784,7.6021,460500.0
2011-07-22 10:30:00,9.61,9.63,9.6,9.63,152500.0,7.6021,7.6179,7.5942,7.6179,152500.0
2011-07-22 11:00:00,9.63,9.74,9.61,9.65,670500.0,7.6179,7.7049,7.6021,7.6338,670500.0
2011-07-22 11:30:00,9.65,9.71,9.64,9.69,289500.0,7.6338,7.6812,7.6258,7.6654,289500.0
2011-07-22 12:00:00,9.69,9.79,9.69,9.79,218500.0,7.6654,7.7445,7.6654,7.7445,218500.0
2011-07-22 12:30:00,9.78,9.86,9.78,9.78,153500.0,7.7366,7.7999,7.7366,7.7366,153500.0
2011-07-22 13:00:00,9.8,9.81,9.78,9.8,241000.0,7.7524,7.7603,7.7366,7.7524,241000.0
2011-07-22 13:30:00,9.8,9.85,9.79,9.84,240000.0,7.7524,7.792,7.7445,7.7841,240000.0
2011-07-22 14:00:00,9.84,9.94,9.84,9.92,380000.0,7.7841,7.8632,7.7841,7.8473,380000.0
2011-07-22 14:30:00,9.91,9.92,9.86,9.9,196500.0,7.8394,7.8473,7.7999,7.8315,196500.0
2011-07-22 15:00:00,9.89,9.91,9.87,9.89,161000.0,7.8236,7.8394,7.8078,7.8236,161000.0
2011-07-22 15:30:00,9.89,9.89,9.86,9.88,303500.0,7.8236,7.8236,7.7999,7.8157,303500.0
2011-07-25 09:30:00,9.82,10.08,9.78,9.96,577000.0,7.7682,7.9739,7.7366,7.879,577000.0
2011-07-25 10:00:00,9.96,9.96,9.86,9.96,214500.0,7.879,7.879,7.7999,7.879,214500.0
2011-07-25 10:30:00,9.95,9.97,9.92,9.93,312500.0,7.8711,7.8869,7.8473,7.8552,312500.0
2011-07-25 11:00:00,9.93,10.02,9.93,9.97,300000.0,7.8552,7.9264,7.8552,7.8869,300000.0
2011-07-25 11:30:00,9.97,10.02,9.94,10.01,263000.0,7.8869,7.9264,7.8632,7.9185,263000.0
2011-07-25 12:00:00,10.02,10.05,10.01,10.04,346500.0,7.9264,7.9502,7.9185,7.9423,346500.0
2011-07-25 12:30:00,10.04,10.04,9.99,10.0,123500.0,7.9423,7.9423,7.9027,7.9106,123500.0
2011-07-25 13:00:00,9.99,10.02,9.98,9.99,137000.0,7.9027,7.9264,7.8948,7.9027,137000.0
2011-07-25 13:30:00,9.99,10.01,9.96,10.0,219000.0,7.9027,7.9185,7.879,7.9106,219000.0
2011-07-25 14:00:00,9.99,10.05,9.99,10.03,316500.0,7.9027,7.9502,7.9027,7.9344,316500.0
2011-07-25 14:30:00,10.03,10.04,9.95,9.97,192500.0,7.9344,7.9423,7.8711,7.8869,192500.0
2011-07-25 15:00:00,9.97,9.98,9.93,9.96,201500.0,7.8869,7.8948,7.8552,7.879,201500.0
2011-07-25 15:30:00,9.96,9.99,9.95,9.97,332000.0,7.879,7.9027,7.8711,7.8869,332000.0
2011-07-26 09:30:00,10.06,10.39,10.03,10.32,952500.0,7.9581,8.2191,7.9344,8.1638,952500.0
2011-07-26 10:00:00,10.34,10.45,10.25,10.25,1985500.0,8.1796,8.2666,8.1084,8.1084,1985500.0
2011-07-26 10:30:00,10.25,10.28,10.1,10.21,787500.0,8.1084,8.1321,7.9897,8.0767,787500.0
2011-07-26 11:00:00,10.21,10.38,10.21,10.37,499000.0,8.0767,8.2112,8.0767,8.2033,499000.0
2011-07-26 11:30:00,10.37,10.39,10.13,10.16,1264000.0,8.2033,8.2191,8.0135,8.0372,1264000.0
2011-07-26 12:00:00,10.16,10.21,10.15,10.18,524000.0,8.0372,8.0767,8.0293,8.053,524000.0
2011-07-26 12:30:00,10.19,10.32,10.18,10.32,331000.0,8.0609,8.1638,8.053,8.1638,331000.0
2011-07-26 13:00:00,10.32,10.4,10.32,10.38,402000.0,8.1638,8.227,8.1638,8.2112,402000.0
2011-07-26 13:30:00,10.38,10.38,10.31,10.32,284000.0,8.2112,8.2112,8.1559,8.1638,284000.0
2011-07-26 14:00:00,10.33,10.37,10.32,10.32,232500.0,8.1717,8.2033,8.1638,8.1638,232500.0
2011-07-26 14:30:00,10.32,10.33,10.24,10.26,393500.0,8.1638,8.1717,8.1005,8.1163,393500.0
2011-07-26 15:00:00,10.26,10.28,10.26,10.28,264000.0,8.1163,8.1321,8.1163,8.1321,264000.0
2011-07-26 15:30:00,10.28,10.31,10.27,10.3,992000.0,8.1321,8.1559,8.1242,8.1479,992000.0
2011-07-27 09:30:00,10.35,10.35,10.24,10.25,771000.0,8.1875,8.1875,8.1005,8.1084,771000.0
2011-07-27 10:00:00,10.25,10.26,10.07,10.08,510000.0,8.1084,8.1163,7.966,7.9739,510000.0
2011-07-27 10:30:00,10.08,10.2,10.06,10.16,275000.0,7.9739,8.0688,7.9581,8.0372,275000.0
2011-07-27 11:00:00,10.16,10.17,10.11,10.12,334000.0,8.0372,8.0451,7.9976,8.0055,334000.0
2011-07-27 11:30:00,10.13,10.15,10.11,10.13,411500.0,8.0135,8.0293,7.9976,8.0135,411500.0
2011-07-27 12:00:00,10.13,10.19,10.11,10.18,204500.0,8.0135,8.0609,7.9976,8.053,204500.0
2011-07-27 12:30:00,10.17,10.2,10.17,10.17,278500.0,8.0451,8.0688,8.0451,8.0451,278500.0
2011-07-27 13:00:00,10.17,10.17,10.12,10.13,506000.0,8.0451,8.0451,8.0055,8.0135,506000.0
2011-07-27 13:30:00,10.13,10.13,10.07,10.09,469000.0,8.0135,8.0135,7.966,7.9818,469000.0
2011-07-27 14:00:00,10.09,10.09,10.0,10.04,392500.0,7.9818,7.9818,7.9106,7.9423,392500.0
2011-07-27 14:30:00,10.03,10.03,9.89,10.03,1054500.0,7.9344,7.9344,7.8236,7.9344,1054500.0
2011-07-27 15:00:00,10.04,10.09,10.02,10.09,372500.0,7.9423,7.9818,7.9264,7.9818,372500.0
2011-07-27 15:30:00,10.08,10.16,10.08,10.13,626500.0,7.9739,8.0372,7.9739,8.0135,626500.0
2011-07-28 09:30:00,10.11,10.12,10.02,10.06,280500.0,7.9976,8.0055,7.9264,7.9581,280500.0
2011-07-28 10:00:00,10.09,10.19,10.05,10.18,116500.0,7.9818,8.0609,7.9502,8.053,116500.0
2011-07-28 10:30:00,10.18,10.2,10.15,10.15,133000.0,8.053,8.0688,8.0293,8.0293,133000.0
2011-07-28 11:00:00,10.16,10.21,10.13,10.18,70500.0,8.0372,8.0767,8.0135,8.053,70500.0
2011-07-28 11:30:00,10.19,10.19,10.16,10.18,51000.0,8.0609,8.0609,8.0372,8.053,51000.0
2011-07-28 12:00:00,10.18,10.19,10.15,10.16,64500.0,8.053,8.0609,8.0293,8.0372,64500.0
2011-07-28 12:30:00,10.16,10.17,10.11,10.14,131000.0,8.0372,8.0451,7.9976,8.0214,131000.0
2011-07-28 13:00:00,10.14,10.16,10.13,10.16,34000.0,8.0214,8.0372,8.0135,8.0372,34000.0
2011-07-28 13:30:00,10.15,10.16,10.11,10.13,91000.0,8.0293,8.0372,7.9976,8.0135,91000.0
2011-07-28 14:00:00,10.13,10.14,10.09,10.12,115500.0,8.0135,8.0214,7.9818,8.0055,115500.0
2011-07-28 14:30:00,10.12,10.13,10.09,10.13,77500.0,8.0055,8.0135,7.9818,8.0135,77500.0
2011-07-28 15:00:00,10.12,10.12,10.08,10.08,129500.0,8.0055,8.0055,7.9739,7.9739,129500.0
2011-07-28 15:30:00,10.09,10.11,10.07,10.09,815000.0,7.9818,7.9976,7.966,7.9818,815000.0
2011-07-29 09:30:00,10.14,10.17,9.91,9.99,490500.0,8.0214,8.0451,7.8394,7.9027,490500.0
2011-07-29 10:00:00,9.99,10.01,9.94,10.01,287000.0,7.9027,7.9185,7.8632,7.9185,287000.0
2011-07-29 10:30:00,10.03,10.08,10.0,10.08,165000.0,7.9344,7.9739,7.9106,7.9739,165000.0
2011-07-29 11:00:00,10.08,10.25,10.07,10.17,261000.0,7.9739,8.1084,7.966,8.0451,261000.0
2011-07-29 11:30:00,10.16,10.18,10.14,10.15,101000.0,8.0372,8.053,8.0214,8.0293,101000.0
2011-07-29 12:00:00,10.15,10.16,10.06,10.09,156500.0,8.0293,8.0372,7.9581,7.9818,156500.0
2011-07-29 12:30:00,10.08,10.09,10.07,10.07,53500.0,7.9739,7.9818,7.966,7.966,53500.0
2011-07-29 13:00:00,10.08,10.09,10.01,10.04,381000.0,7.9739,7.9818,7.9185,7.9423,381000.0
2011-07-29 13:30:00,10.04,10.1,10.01,10.07,193500.0,7.9423,7.9897,7.9185,7.966,193500.0
2011-07-29 14:00:00,10.07,10.08,10.03,10.08,147500.0,7.966,7.9739,7.9344,7.9739,147500.0
2011-07-29 14:30:00,10.09,10.09,10.02,10.07,284500.0,7.9818,7.9818,7.9264,7.966,284500.0
2011-07-29 15:00:00,10.07,10.09,10.05,10.07,238500.0,7.966,7.9818,7.9502,7.966,238500.0
2011-07-29 15:30:00,10.07,10.11,9.97,10.09,588500.0,7.966,7.9976,7.8869,7.9818,588500.0
2011-08-01 09:30:00,10.29,10.3,10.09,10.15,495000.0,8.14,8.1479,7.9818,8.0293,495000.0
2011-08-01 10:00:00,10.14,10.14,9.95,10.05,716500.0,8.0214,8.0214,7.8711,7.9502,716500.0
2011-08-01 10:30:00,10.05,10.1,10.01,10.07,140000.0,7.9502,7.9897,7.9185,7.966,140000.0
2011-08-01 11:00:00,10.05,10.05,9.93,9.98,462500.0,7.9502,7.9502,7.8552,7.8948,462500.0
2011-08-01 11:30:00,9.98,9.98,9.93,9.96,209000.0,7.8948,7.8948,7.8552,7.879,209000.0
2011-08-01 12:00:00,9.95,9.95,9.86,9.9,425000.0,7.8711,7.8711,7.7999,7.8315,425000.0
2011-08-01 12:30:00,9.9,9.92,9.87,9.9,245000.0,7.8315,7.8473,7.8078,7.8315,245000.0
2011-08-01 13:00:00,9.91,9.92,9.9,9.91,153000.0,7.8394,7.8473,7.8315,7.8394,153000.0
2011-08-01 13:30:00,9.9,9.92,9.89,9.9,84000.0,7.8315,7.8473,7.8236,7.8315,84000.0
2011-08-01 14:00:00,9.9,9.9,9.81,9.82,254000.0,7.8315,7.8315,7.7603,7.7682,254000.0
2011-08-01 14:30:00,9.81,9.88,9.81,9.86,282000.0,7.7603,7.8157,7.7603,7.7999,282000.0
2011-08-01 15:00:00,9.86,9.87,9.82,9.85,522000.0,7.7999,7.8078,7.7682,7.792,522000.0
2011-08-01 15:30:00,9.85,9.89,9.79,9.87,620000.0,7.792,7.8236,7.7445,7.8078,620000.0
2011-08-02 09:30:00,9.76,9.87,9.76,9.84,166000.0,7.7208,7.8078,7.7208,7.7841,166000.0
2011-08-02 10:00:00,9.85,9.94,9.84,9.92,215500.0,7.792,7.8632,7.7841,7.8473,215500.0
2011-08-02 10:30:00,9.92,9.95,9.85,9.85,438500.0,7.8473,7.8711,7.792,7.792,438500.0
2011-08-02 11:00:00,9.85,9.9,9.79,9.86,379000.0,7.792,7.8315,7.7445,7.7999,379000.0
2011-08-02 11:30:00,9.86,9.89,9.83,9.86,194000.0,7.7999,7.8236,7.7761,7.7999,194000.0
2011-08-02 12:00:00,9.86,9.89,9.85,9.88,153000.0,7.7999,7.8236,7.792,7.8157,153000.0
2011-08-02 12:30:00,9.88,9.88,9.8,9.81,145500.0,7.8157,7.8157,7.7524,7.7603,145500.0
2011-08-02 13:00:00,9.81,9.81,9.72,9.72,290500.0,7.7603,7.7603,7.6891,7.6891,290500.0
2011-08-02 13:30:00,9.73,9.73,9.6,9.62,280500.0,7.697,7.697,7.5942,7.61,280500.0
2011-08-02 14:00:00,9.62,9.66,9.6,9.64,352500.0,7.61,7.6417,7.5942,7.6258,352500.0
2011-08-02 14:30:00,9.64,9.64,9.58,9.63,242000.0,7.6258,7.6258,7.5784,7.6179,242000.0
2011-08-02 15:00:00,9.63,9.63,9.58,9.59,261500.0,7.6179,7.6179,7.5784,7.5863,261500.0
2011-08-02 15:30:00,9.59,9.6,9.49,9.51,779500.0,7.5863,7.5942,7.5072,7.523,779500.0
2011-08-03 09:30:00,9.58,9.68,9.35,9.41,539500.0,7.5784,7.6575,7.3964,7.4439,539500.0
2011-08-03 10:00:00,9.41,9.43,9.18,9.21,447500.0,7.4439,7.4597,7.262,7.2857,447500.0
2011-08-03 10:30:00,9.2,9.23,9.0,9.22,671000.0,7.2778,7.3015,7.1196,7.2936,671000.0
2011-08-03 11:00:00,9.23,9.35,9.17,9.33,422000.0,7.3015,7.3964,7.254,7.3806,422000.0
2011-08-03 11:30:00,9.32,9.4,9.29,9.37,379000.0,7.3727,7.436,7.349,7.4123,379000.0
2011-08-03 12:00:00,9.35,9.37,9.32,9.35,268500.0,7.3964,7.4123,7.3727,7.3964,268500.0
2011-08-03 12:30:00,9.35,9.39,9.3,9.33,350500.0,7.3964,7.4281,7.3569,7.3806,350500.0
2011-08-03 13:00:00,9.32,9.36,9.31,9.36,157500.0,7.3727,7.4043,7.3648,7.4043,157500.0
2011-08-03 13:30:00,9.36,9.38,9.32,9.33,248000.0,7.4043,7.4202,7.3727,7.3806,248000.0
2011-08-03 14:00:00,9.34,9.4,9.32,9.38,373000.0,7.3885,7.436,7.3727,7.4202,373000.0
2011-08-03 14:30:00,9.38,9.45,9.37,9.42,453500.0,7.4202,7.4755,7.4123,7.4518,453500.0
2011-08-03 15:00:00,9.43,9.48,9.38,9.41,545500.0,7.4597,7.4993,7.4202,7.4439,545500.0
2011-08-03 15:30:00,9.41,9.48,9.29,9.45,2017500.0,7.4439,7.4993,7.349,7.4755,2017500.0
2011-08-04 09:30:00,9.37,9.39,9.17,9.22,477000.0,7.4123,7.4281,7.254,7.2936,477000.0
2011-08-04 10:00:00,9.2,9.25,9.06,9.23,779000.0,7.2778,7.3173,7.167,7.3015,779000.0
2011-08-04 10:30:00,9.23,9.28,9.08,9.11,310500.0,7.3015,7.3411,7.1828,7.2066,310500.0
2011-08-04 11:00:00,9.11,9.12,9.05,9.07,408500.0,7.2066,7.2145,7.1591,7.1749,408500.0
2011-08-04 11:30:00,9.07,9.13,9.01,9.01,500000.0,7.1749,7.2224,7.1275,7.1275,500000.0
2011-08-04 12:00:00,9.01,9.05,9.0,9.01,262500.0,7.1275,7.1591,7.1196,7.1275,262500.0
2011-08-04 12:30:00,9.01,9.12,9.0,9.06,369500.0,7.1275,7.2145,7.1196,7.167,369500.0
2011-08-04 13:00:00,9.07,9.11,9.06,9.07,460000.0,7.1749,7.2066,7.167,7.1749,460000.0
2011-08-04 13:30:00,9.07,9.07,8.96,8.99,287500.0,7.1749,7.1749,7.0879,7.1116,287500.0
2011-08-04 14:00:00,8.98,8.99,8.8,8.82,780500.0,7.1037,7.1116,6.9613,6.9772,780500.0
2011-08-04 14:30:00,8.82,8.9,8.81,8.82,535000.0,6.9772,7.0405,6.9693,6.9772,535000.0
2011-08-04 15:00:00,8.81,8.87,8.77,8.77,944000.0,6.9693,7.0167,6.9376,6.9376,944000.0
2011-08-04 15:30:00,8.78,8.83,8.75,8.78,1541000.0,6.9455,6.9851,6.9218,6.9455,1541000.0
2011-08-05 09:30:00,8.79,8.88,8.44,8.44,631500.0,6.9534,7.0246,6.6766,6.6766,631500.0
2011-08-05 10:00:00,8.44,8.76,8.42,8.75,481000.0,6.6766,6.9297,6.6607,6.9218,481000.0
2011-08-05 10:30:00,8.76,8.82,8.73,8.82,546000.0,6.9297,6.9772,6.906,6.9772,546000.0
2011-08-05 11:00:00,8.81,8.82,8.72,8.8,428000.0,6.9693,6.9772,6.8981,6.9613,428000.0
2011-08-05 11:30:00,8.8,8.82,8.74,8.76,1079500.0,6.9613,6.9772,6.9139,6.9297,1079500.0
2011-08-05 12:00:00,8.78,8.9,8.73,8.85,640500.0,6.9455,7.0405,6.906,7.0009,640500.0
2011-08-05 12:30:00,8.87,9.02,8.86,8.99,236500.0,7.0167,7.1354,7.0088,7.1116,236500.0
2011-08-05 13:00:00,9.0,9.03,8.92,9.01,180000.0,7.1196,7.1433,7.0563,7.1275,180000.0
2011-08-05 13:30:00,9.01,9.05,8.99,9.04,204500.0,7.1275,7.1591,7.1116,7.1512,204500.0
2011-08-05 14:00:00,9.02,9.05,8.98,9.01,192000.0,7.1354,7.1591,7.1037,7.1275,192000.0
2011-08-05 14:30:00,9.0,9.02,8.89,8.93,246000.0,7.1196,7.1354,7.0325,7.0642,246000.0
2011-08-05 15:00:00,8.93,8.94,8.83,8.87,365000.0,7.0642,7.0721,6.9851,7.0167,365000.0
2011-08-05 15:30:00,8.86,8.93,8.86,8.89,875000.0,7.0088,7.0642,7.0088,7.0325,875000.0
2011-08-08 09:30:00,8.18,8.59,8.13,8.54,1118500.0,6.4709,6.7952,6.4313,6.7557,1118500.0
2011-08-08 10:00:00,8.56,8.66,8.48,8.52,483000.0,6.7715,6.8506,6.7082,6.7398,483000.0
2011-08-08 10:30:00,8.52,8.66,8.48,8.64,268000.0,6.7398,6.8506,6.7082,6.8348,268000.0
2011-08-08 11:00:00,8.63,8.7,8.6,8.7,111500.0,6.8269,6.8822,6.8031,6.8822,111500.0
2011-08-08 11:30:00,8.69,8.71,8.65,8.69,163500.0,6.8743,6.8902,6.8427,6.8743,163500.0
2011-08-08 12:00:00,8.68,8.69,8.61,8.65,180500.0,6.8664,6.8743,6.811,6.8427,180500.0
2011-08-08 12:30:00,8.64,8.65,8.59,8.6,214000.0,6.8348,6.8427,6.7952,6.8031,214000.0
2011-08-08 13:00:00,8.6,8.63,8.55,8.6,114500.0,6.8031,6.8269,6.7636,6.8031,114500.0
2011-08-08 13:30:00,8.6,8.61,8.51,8.52,361000.0,6.8031,6.811,6.7319,6.7398,361000.0
2011-08-08 14:00:00,8.52,8.57,8.37,8.38,645500.0,6.7398,6.7794,6.6212,6.6291,645500.0
2011-08-08 14:30:00,8.39,8.49,8.38,8.42,263000.0,6.637,6.7161,6.6291,6.6607,263000.0
2011-08-08 15:00:00,8.43,8.54,8.4,8.44,669500.0,6.6687,6.7557,6.6449,6.6766,669500.0
2011-08-08 15:30:00,8.44,8.45,8.27,8.29,1233500.0,6.6766,6.6845,6.5421,6.5579,1233500.0
2011-08-09 09:30:00,8.44,8.64,8.4,8.55,750000.0,6.6766,6.8348,6.6449,6.7636,750000.0
2011-08-09 10:00:00,8.55,8.69,8.55,8.69,643500.0,6.7636,6.8743,6.7636,6.8743,643500.0
2011-08-09 10:30:00,8.69,8.74,8.69,8.71,395000.0,6.8743,6.9139,6.8743,6.8902,395000.0
2011-08-09 11:00:00,8.71,8.74,8.66,8.71,222000.0,6.8902,6.9139,6.8506,6.8902,222000.0
2011-08-09 11:30:00,8.71,8.77,8.71,8.75,279500.0,6.8902,6.9376,6.8902,6.9218,279500.0
2011-08-09 12:00:00,8.76,8.85,8.71,8.85,216000.0,6.9297,7.0009,6.8902,7.0009,216000.0
2011-08-09 12:30:00,8.85,8.86,8.82,8.83,238000.0,7.0009,7.0088,6.9772,6.9851,238000.0
2011-08-09 13:00:00,8.83,8.83,8.76,8.77,154000.0,6.9851,6.9851,6.9297,6.9376,154000.0
2011-08-09 13:30:00,8.76,8.77,8.65,8.7,198000.0,6.9297,6.9376,6.8427,6.8822,198000.0
2011-08-09 14:00:00,8.72,8.74,8.55,8.7,317500.0,6.8981,6.9139,6.7636,6.8822,317500.0
2011-08-09 14:30:00,8.7,8.71,8.46,8.58,372500.0,6.8822,6.8902,6.6924,6.7873,372500.0
2011-08-09 15:00:00,8.6,8.77,8.54,8.75,381500.0,6.8031,6.9376,6.7557,6.9218,381500.0
2011-08-09 15:30:00,8.76,9.04,8.73,9.02,776500.0,6.9297,7.1512,6.906,7.1354,776500.0
2011-08-10 09:30:00,8.86,9.14,8.77,9.0,525000.0,7.0088,7.2303,6.9376,7.1196,525000.0
2011-08-10 10:00:00,9.0,9.03,8.82,8.86,404500.0,7.1196,7.1433,6.9772,7.0088,404500.0
2011-08-10 10:30:00,8.87,8.97,8.82,8.91,285500.0,7.0167,7.0958,6.9772,7.0484,285500.0
2011-08-10 11:00:00,8.91,9.02,8.86,9.0,193000.0,7.0484,7.1354,7.0088,7.1196,193000.0
2011-08-10 11:30:00,8.98,9.08,8.97,9.05,161000.0,7.1037,7.1828,7.0958,7.1591,161000.0
2011-08-10 12:00:00,9.04,9.12,9.03,9.03,124000.0,7.1512,7.2145,7.1433,7.1433,124000.0
2011-08-10 12:30:00,9.03,9.08,8.97,9.02,113500.0,7.1433,7.1828,7.0958,7.1354,113500.0
2011-08-10 13:00:00,9.01,9.07,9.01,9.05,102500.0,7.1275,7.1749,7.1275,7.1591,102500.0
2011-08-10 13:30:00,9.05,9.11,9.02,9.09,129000.0,7.1591,7.2066,7.1354,7.1908,129000.0
2011-08-10 14:00:00,9.09,9.25,9.07,9.21,256500.0,7.1908,7.3173,7.1749,7.2857,256500.0
2011-08-10 14:30:00,9.2,9.28,9.09,9.09,215000.0,7.2778,7.3411,7.1908,7.1908,215000.0
2011-08-10 15:00:00,9.07,9.23,9.04,9.15,235500.0,7.1749,7.3015,7.1512,7.2382,235500.0
2011-08-10 15:30:00,9.13,9.18,9.01,9.01,533000.0,7.2224,7.262,7.1275,7.1275,533000.0
2011-08-11 09:30:00,9.1,9.17,8.94,9.01,264500.0,7.1987,7.254,7.0721,7.1275,264500.0
2011-08-11 10:00:00,9.0,9.26,8.97,9.2,337500.0,7.1196,7.3252,7.0958,7.2778,337500.0
2011-08-11 10:30:00,9.19,9.34,9.13,9.22,331500.0,7.2699,7.3885,7.2224,7.2936,331500.0
2011-08-11 11:00:00,9.22,9.26,9.19,9.23,88000.0,7.2936,7.3252,7.2699,7.3015,88000.0
2011-08-11 11:30:00,9.23,9.28,9.21,9.27,78000.0,7.3015,7.3411,7.2857,7.3331,78000.0
2011-08-11 12:00:00,9.27,9.33,9.26,9.28,168500.0,7.3331,7.3806,7.3252,7.3411,168500.0
2011-08-11 12:30:00,9.28,9.4,9.28,9.38,175000.0,7.3411,7.436,7.3411,7.4202,175000.0
2011-08-11 13:00:00,9.36,9.37,9.32,9.32,56000.0,7.4043,7.4123,7.3727,7.3727,56000.0
2011-08-11 13:30:00,9.33,9.34,9.25,9.3,241500.0,7.3806,7.3885,7.3173,7.3569,241500.0
2011-08-11 14:00:00,9.3,9.39,9.28,9.38,137500.0,7.3569,7.4281,7.3411,7.4202,137500.0
2011-08-11 14:30:00,9.38,9.38,9.31,9.36,90500.0,7.4202,7.4202,7.3648,7.4043,90500.0
2011-08-11 15:00:00,9.36,9.4,9.36,9.39,219000.0,7.4043,7.436,7.4043,7.4281,219000.0
2011-08-11 15:30:00,9.39,9.44,9.3,9.32,922000.0,7.4281,7.4676,7.3569,7.3727,922000.0
2011-08-12 09:30:00,9.4,9.53,9.39,9.46,207500.0,7.436,7.5388,7.4281,7.4834,207500.0
2011-08-12 10:00:00,9.47,9.57,9.44,9.57,289500.0,7.4914,7.5705,7.4676,7.5705,289500.0
2011-08-12 10:30:00,9.57,9.58,9.48,9.52,195500.0,7.5705,7.5784,7.4993,7.5309,195500.0
2011-08-12 11:00:00,9.54,9.62,9.5,9.62,131000.0,7.5467,7.61,7.5151,7.61,131000.0
2011-08-12 11:30:00,9.62,9.7,9.6,9.69,259500.0,7.61,7.6733,7.5942,7.6654,259500.0
2011-08-12 12:00:00,9.69,9.72,9.62,9.67,196000.0,7.6654,7.6891,7.61,7.6496,196000.0
2011-08-12 12:30:00,9.66,9.68,9.62,9.62,125000.0,7.6417,7.6575,7.61,7.61,125000.0
2011-08-12 13:00:00,9.62,9.65,9.62,9.64,119500.0,7.61,7.6338,7.61,7.6258,119500.0
2011-08-12 13:30:00,9.64,9.68,9.6,9.66,619000.0,7.6258,7.6575,7.5942,7.6417,619000.0
2011-08-12 14:00:00,9.67,9.7,9.65,9.68,131500.0,7.6496,7.6733,7.6338,7.6575,131500.0
2011-08-12 14:30:00,9.68,9.68,9.48,9.56,1716500.0,7.6575,7.6575,7.4993,7.5626,1716500.0
2011-08-12 15:00:00,9.55,9.65,9.55,9.62,299000.0,7.5546,7.6338,7.5546,7.61,299000.0
2011-08-12 15:30:00,9.62,9.7,9.6,9.68,852000.0,7.61,7.6733,7.5942,7.6575,852000.0
2011-08-15 09:30:00,9.8,10.05,9.71,9.96,718000.0,7.7524,7.9502,7.6812,7.879,718000.0
2011-08-15 10:00:00,9.95,10.08,9.93,10.04,376500.0,7.8711,7.9739,7.8552,7.9423,376500.0
2011-08-15 10:30:00,10.04,10.04,9.91,9.96,275500.0,7.9423,7.9423,7.8394,7.879,275500.0
2011-08-15 11:00:00,9.96,9.96,9.81,9.84,312000.0,7.879,7.879,7.7603,7.7841,312000.0
2011-08-15 11:30:00,9.84,9.98,9.77,9.98,307000.0,7.7841,7.8948,7.7287,7.8948,307000.0
2011-08-15 12:00:00,9.97,10.0,9.93,9.95,363500.0,7.8869,7.9106,7.8552,7.8711,363500.0
2011-08-15 12:30:00,9.95,9.98,9.9,9.96,137000.0,7.8711,7.8948,7.8315,7.879,137000.0
2011-08-15 13:00:00,9.96,9.99,9.92,9.95,85500.0,7.879,7.9027,7.8473,7.8711,85500.0
2011-08-15 13:30:00,9.95,9.96,9.9,9.91,416000.0,7.8711,7.879,7.8315,7.8394,416000.0
2011-08-15 14:00:00,9.91,9.95,9.9,9.93,255000.0,7.8394,7.8711,7.8315,7.8552,255000.0
2011-08-15 14:30:00,9.92,9.96,9.9,9.93,274000.0,7.8473,7.879,7.8315,7.8552,274000.0
2011-08-15 15:00:00,9.93,9.93,9.9,9.92,392500.0,7.8552,7.8552,7.8315,7.8473,392500.0
2011-08-15 15:30:00,9.92,9.99,9.92,9.99,527500.0,7.8473,7.9027,7.8473,7.9027,527500.0
2011-08-16 09:30:00,9.97,9.97,9.71,9.73,680500.0,7.8869,7.8869,7.6812,7.697,680500.0
2011-08-16 10:00:00,9.73,9.78,9.63,9.75,399500.0,7.697,7.7366,7.6179,7.7129,399500.0
2011-08-16 10:30:00,9.74,9.78,9.72,9.76,312500.0,7.7049,7.7366,7.6891,7.7208,312500.0
2011-08-16 11:00:00,9.77,9.77,9.72,9.74,331500.0,7.7287,7.7287,7.6891,7.7049,331500.0
2011-08-16 11:30:00,9.73,9.79,9.71,9.72,259000.0,7.697,7.7445,7.6812,7.6891,259000.0
2011-08-16 12:00:00,9.73,9.8,9.64,9.64,220500.0,7.697,7.7524,7.6258,7.6258,220500.0
2011-08-16 12:30:00,9.64,9.74,9.63,9.66,158000.0,7.6258,7.7049,7.6179,7.6417,158000.0
2011-08-16 13:00:00,9.67,9.68,9.58,9.67,224000.0,7.6496,7.6575,7.5784,7.6496,224000.0
2011-08-16 13:30:00,9.66,9.77,9.65,9.73,133500.0,7.6417,7.7287,7.6338,7.697,133500.0
2011-08-16 14:00:00,9.72,9.75,9.69,9.72,141000.0,7.6891,7.7129,7.6654,7.6891,141000.0
2011-08-16 14:30:00,9.72,9.73,9.68,9.69,276500.0,7.6891,7.697,7.6575,7.6654,276500.0
2011-08-16 15:00:00,9.69,9.77,9.68,9.77,442500.0,7.6654,7.7287,7.6575,7.7287,442500.0
2011-08-16 15:30:00,9.77,9.86,9.77,9.81,714500.0,7.7287,7.7999,7.7287,7.7603,714500.0
2011-08-17 09:30:00,9.9,10.0,9.72,9.98,360000.0,7.8315,7.9106,7.6891,7.8948,360000.0
2011-08-17 10:00:00,9.98,9.98,9.83,9.89,214500.0,7.8948,7.8948,7.7761,7.8236,214500.0
2011-08-17 10:30:00,9.9,9.92,9.82,9.83,221500.0,7.8315,7.8473,7.7682,7.7761,221500.0
2011-08-17 11:00:00,9.83,9.85,9.71,9.72,338000.0,7.7761,7.792,7.6812,7.6891,338000.0
2011-08-17 11:30:00,9.73,9.8,9.71,9.8,243500.0,7.697,7.7524,7.6812,7.7524,243500.0
2011-08-17 12:00:00,9.8,9.81,9.75,9.76,1416500.0,7.7524,7.7603,7.7129,7.7208,1416500.0
2011-08-17 12:30:00,9.76,9.81,9.75,9.79,738000.0,7.7208,7.7603,7.7129,7.7445,738000.0
2011-08-17 13:00:00,9.78,9.8,9.73,9.76,573000.0,7.7366,7.7524,7.697,7.7208,573000.0
2011-08-17 13:30:00,9.75,9.75,9.6,9.66,488000.0,7.7129,7.7129,7.5942,7.6417,488000.0
2011-08-17 14:00:00,9.65,9.8,9.65,9.79,376500.0,7.6338,7.7524,7.6338,7.7445,376500.0
2011-08-17 14:30:00,9.78,9.79,9.68,9.71,385500.0,7.7366,7.7445,7.6575,7.6812,385500.0
2011-08-17 15:00:00,9.71,9.82,9.69,9.81,889500.0,7.6812,7.7682,7.6654,7.7603,889500.0
2011-08-17 15:30:00,9.81,9.87,9.79,9.86,1225500.0,7.7603,7.8078,7.7445,7.7999,1225500.0
2011-08-18 09:30:00,9.25,9.5,9.08,9.13,1432500.0,7.3173,7.5151,7.1828,7.2224,1432500.0
2011-08-18 10:00:00,9.12,9.12,8.82,8.95,1477000.0,7.2145,7.2145,6.9772,7.08,1477000.0
2011-08-18 10:30:00,8.95,9.13,8.92,9.07,1083500.0,7.08,7.2224,7.0563,7.1749,1083500.0
2011-08-18 11:00:00,9.07,9.22,9.02,9.02,787500.0,7.1749,7.2936,7.1354,7.1354,787500.0
2011-08-18 11:30:00,9.02,9.35,9.01,9.25,721000.0,7.1354,7.3964,7.1275,7.3173,721000.0
2011-08-18 12:00:00,9.24,9.35,9.09,9.29,597000.0,7.3094,7.3964,7.1908,7.349,597000.0
2011-08-18 12:30:00,9.28,9.3,9.08,9.08,323500.0,7.3411,7.3569,7.1828,7.1828,323500.0
2011-08-18 13:00:00,9.09,9.13,8.96,8.96,363500.0,7.1908,7.2224,7.0879,7.0879,363500.0
2011-08-18 13:30:00,8.96,8.98,8.87,8.89,474500.0,7.0879,7.1037,7.0167,7.0325,474500.0
2011-08-18 14:00:00,8.9,8.99,8.89,8.96,830500.0,7.0405,7.1116,7.0325,7.0879,830500.0
2011-08-18 14:30:00,8.96,9.02,8.95,9.02,1101500.0,7.0879,7.1354,7.08,7.1354,1101500.0
2011-08-18 15:00:00,9.02,9.02,8.94,8.96,992500.0,7.1354,7.1354,7.0721,7.0879,992500.0
2011-08-18 15:30:00,8.96,8.96,8.81,8.94,2404500.0,7.0879,7.0879,6.9693,7.0721,2404500.0
2011-08-19 09:30:00,8.88,8.92,8.61,8.86,1489000.0,7.0246,7.0563,6.811,7.0088,1489000.0
2011-08-19 10:00:00,8.88,9.1,8.87,9.1,1140000.0,7.0246,7.1987,7.0167,7.1987,1140000.0
2011-08-19 10:30:00,9.1,9.12,8.88,8.91,1220000.0,7.1987,7.2145,7.0246,7.0484,1220000.0
2011-08-19 11:00:00,8.92,8.98,8.75,8.77,1009000.0,7.0563,7.1037,6.9218,6.9376,1009000.0
2011-08-19 11:30:00,8.76,8.93,8.75,8.83,667500.0,6.9297,7.0642,6.9218,6.9851,667500.0
2011-08-19 12:00:00,8.83,8.88,8.83,8.85,182000.0,6.9851,7.0246,6.9851,7.0009,182000.0
2011-08-19 12:30:00,8.86,8.89,8.84,8.85,194500.0,7.0088,7.0325,6.993,7.0009,194500.0
2011-08-19 13:00:00,8.86,8.89,8.82,8.83,237000.0,7.0088,7.0325,6.9772,6.9851,237000.0
2011-08-19 13:30:00,8.83,8.87,8.78,8.8,333000.0,6.9851,7.0167,6.9455,6.9613,333000.0
2011-08-19 14:00:00,8.81,8.81,8.67,8.68,485500.0,6.9693,6.9693,6.8585,6.8664,485500.0
2011-08-19 14:30:00,8.67,8.68,8.59,8.6,639000.0,6.8585,6.8664,6.7952,6.8031,639000.0
2011-08-19 15:00:00,8.6,8.61,8.57,8.59,448500.0,6.8031,6.811,6.7794,6.7952,448500.0
2011-08-19 15:30:00,8.59,8.61,8.55,8.56,889000.0,6.7952,6.811,6.7636,6.7715,889000.0
2011-08-22 09:30:00,8.54,8.85,8.54,8.81,1030000.0,6.7557,7.0009,6.7557,6.9693,1030000.0
2011-08-22 10:00:00,8.81,8.81,8.69,8.74,327000.0,6.9693,6.9693,6.8743,6.9139,327000.0
2011-08-22 10:30:00,8.74,8.77,8.71,8.72,488500.0,6.9139,6.9376,6.8902,6.8981,488500.0
2011-08-22 11:00:00,8.72,8.75,8.63,8.64,188500.0,6.8981,6.9218,6.8269,6.8348,188500.0
2011-08-22 11:30:00,8.64,8.66,8.57,8.57,107000.0,6.8348,6.8506,6.7794,6.7794,107000.0
2011-08-22 12:00:00,8.58,8.65,8.55,8.59,237000.0,6.7873,6.8427,6.7636,6.7952,237000.0
2011-08-22 12:30:00,8.6,8.61,8.54,8.59,211500.0,6.8031,6.811,6.7557,6.7952,211500.0
2011-08-22 13:00:00,8.59,8.62,8.57,8.6,441000.0,6.7952,6.819,6.7794,6.8031,441000.0
2011-08-22 13:30:00,8.59,8.62,8.55,8.57,308000.0,6.7952,6.819,6.7636,6.7794,308000.0
2011-08-22 14:00:00,8.58,8.62,8.55,8.6,780500.0,6.7873,6.819,6.7636,6.8031,780500.0
2011-08-22 14:30:00,8.6,8.62,8.59,8.6,369500.0,6.8031,6.819,6.7952,6.8031,369500.0
2011-08-22 15:00:00,8.6,8.63,8.59,8.62,210000.0,6.8031,6.8269,6.7952,6.819,210000.0
2011-08-22 15:30:00,8.63,8.65,8.59,8.61,643500.0,6.8269,6.8427,6.7952,6.811,643500.0
2011-08-23 09:30:00,8.69,8.75,8.65,8.7,270000.0,6.8743,6.9218,6.8427,6.8822,270000.0
2011-08-23 10:00:00,8.7,8.88,8.69,8.87,237000.0,6.8822,7.0246,6.8743,7.0167,237000.0
2011-08-23 10:30:00,8.87,8.96,8.85,8.92,266500.0,7.0167,7.0879,7.0009,7.0563,266500.0
2011-08-23 11:00:00,8.9,8.9,8.8,8.84,163500.0,7.0405,7.0405,6.9613,6.993,163500.0
2011-08-23 11:30:00,8.85,8.96,8.84,8.93,152000.0,7.0009,7.0879,6.993,7.0642,152000.0
2011-08-23 12:00:00,8.93,9.01,8.9,9.01,249000.0,7.0642,7.1275,7.0405,7.1275,249000.0
2011-08-23 12:30:00,9.0,9.09,9.0,9.05,247000.0,7.1196,7.1908,7.1196,7.1591,247000.0
2011-08-23 13:00:00,9.07,9.12,9.02,9.1,364500.0,7.1749,7.2145,7.1354,7.1987,364500.0
2011-08-23 13:30:00,9.1,9.14,9.08,9.11,350000.0,7.1987,7.2303,7.1828,7.2066,350000.0
2011-08-23 14:00:00,9.09,9.15,9.04,9.11,707500.0,7.1908,7.2382,7.1512,7.2066,707500.0
2011-08-23 14:30:00,9.12,9.19,9.12,9.16,358000.0,7.2145,7.2699,7.2145,7.2461,358000.0
2011-08-23 15:00:00,9.16,9.26,9.15,9.19,552000.0,7.2461,7.3252,7.2382,7.2699,552000.0
2011-08-23 15:30:00,9.19,9.32,9.17,9.29,1090500.0,7.2699,7.3727,7.254,7.349,1090500.0
2011-08-24 09:30:00,9.2,9.45,9.14,9.45,448000.0,7.2778,7.4755,7.2303,7.4755,448000.0
2011-08-24 10:00:00,9.44,9.47,9.32,9.4,468000.0,7.4676,7.4914,7.3727,7.436,468000.0
2011-08-24 10:30:00,9.4,9.41,9.24,9.24,217000.0,7.436,7.4439,7.3094,7.3094,217000.0
2011-08-24 11:00:00,9.24,9.35,9.16,9.34,287500.0,7.3094,7.3964,7.2461,7.3885,287500.0
2011-08-24 11:30:00,9.34,9.37,9.29,9.31,146000.0,7.3885,7.4123,7.349,7.3648,146000.0
2011-08-24 12:00:00,9.3,9.34,9.26,9.27,261000.0,7.3569,7.3885,7.3252,7.3331,261000.0
2011-08-24 12:30:00,9.28,9.3,9.23,9.29,66500.0,7.3411,7.3569,7.3015,7.349,66500.0
2011-08-24 13:00:00,9.29,9.33,9.27,9.3,52500.0,7.349,7.3806,7.3331,7.3569,52500.0
2011-08-24 13:30:00,9.3,9.31,9.23,9.27,52000.0,7.3569,7.3648,7.3015,7.3331,52000.0
2011-08-24 14:00:00,9.27,9.28,9.22,9.24,112500.0,7.3331,7.3411,7.2936,7.3094,112500.0
2011-08-24 14:30:00,9.24,9.27,9.2,9.24,105500.0,7.3094,7.3331,7.2778,7.3094,105500.0
2011-08-24 15:00:00,9.24,9.31,9.22,9.28,186000.0,7.3094,7.3648,7.2936,7.3411,186000.0
2011-08-24 15:30:00,9.28,9.29,9.23,9.26,935500.0,7.3411,7.349,7.3015,7.3252,935500.0
2011-08-25 09:30:00,9.29,9.43,9.24,9.28,239000.0,7.349,7.4597,7.3094,7.3411,239000.0
2011-08-25 10:00:00,9.3,9.3,9.21,9.25,96000.0,7.3569,7.3569,7.2857,7.3173,96000.0
2011-08-25 10:30:00,9.25,9.27,9.2,9.21,172500.0,7.3173,7.3331,7.2778,7.2857,172500.0
2011-08-25 11:00:00,9.21,9.25,9.17,9.23,276000.0,7.2857,7.3173,7.254,7.3015,276000.0
2011-08-25 11:30:00,9.23,9.27,9.22,9.27,116500.0,7.3015,7.3331,7.2936,7.3331,116500.0
2011-08-25 12:00:00,9.26,9.3,9.26,9.3,78500.0,7.3252,7.3569,7.3252,7.3569,78500.0
2011-08-25 12:30:00,9.29,9.29,9.26,9.28,76500.0,7.349,7.349,7.3252,7.3411,76500.0
2011-08-25 13:00:00,9.29,9.33,9.29,9.33,97000.0,7.349,7.3806,7.349,7.3806,97000.0
2011-08-25 13:30:00,9.33,9.34,9.31,9.32,99000.0,7.3806,7.3885,7.3648,7.3727,99000.0
2011-08-25 14:00:00,9.31,9.32,9.26,9.28,143000.0,7.3648,7.3727,7.3252,7.3411,143000.0
2011-08-25 14:30:00,9.27,9.28,9.24,9.25,122500.0,7.3331,7.3411,7.3094,7.3173,122500.0
2011-08-25 15:00:00,9.25,9.27,9.22,9.22,241000.0,7.3173,7.3331,7.2936,7.2936,241000.0
2011-08-25 15:30:00,9.23,9.23,9.14,9.18,578500.0,7.3015,7.3015,7.2303,7.262,578500.0
2011-08-26 09:30:00,9.09,9.18,9.06,9.14,145000.0,7.1908,7.262,7.167,7.2303,145000.0
2011-08-26 10:00:00,9.13,9.35,9.07,9.29,179500.0,7.2224,7.3964,7.1749,7.349,179500.0
2011-08-26 10:30:00,9.29,9.42,9.23,9.3,1361500.0,7.349,7.4518,7.3015,7.3569,1361500.0
2011-08-26 11:00:00,9.29,9.35,9.28,9.3,83000.0,7.349,7.3964,7.3411,7.3569,83000.0
2011-08-26 11:30:00,9.3,9.35,9.26,9.33,474000.0,7.3569,7.3964,7.3252,7.3806,474000.0
2011-08-26 12:00:00,9.33,9.35,9.28,9.31,246500.0,7.3806,7.3964,7.3411,7.3648,246500.0
2011-08-26 12:30:00,9.31,9.32,9.29,9.3,91500.0,7.3648,7.3727,7.349,7.3569,91500.0
2011-08-26 13:00:00,9.29,9.33,9.28,9.32,83500.0,7.349,7.3806,7.3411,7.3727,83500.0
2011-08-26 13:30:00,9.33,9.34,9.29,9.3,275000.0,7.3806,7.3885,7.349,7.3569,275000.0
2011-08-26 14:00:00,9.3,9.33,9.28,9.3,204000.0,7.3569,7.3806,7.3411,7.3569,204000.0
2011-08-26 14:30:00,9.31,9.32,9.29,9.31,196000.0,7.3648,7.3727,7.349,7.3648,196000.0
2011-08-26 15:00:00,9.31,9.31,9.29,9.3,512500.0,7.3648,7.3648,7.349,7.3569,512500.0
2011-08-26 15:30:00,9.3,9.34,9.3,9.33,936500.0,7.3569,7.3885,7.3569,7.3806,936500.0
2011-08-29 09:30:00,9.42,9.55,9.41,9.54,397500.0,7.4518,7.5546,7.4439,7.5467,397500.0
2011-08-29 10:00:00,9.53,9.6,9.48,9.57,88500.0,7.5388,7.5942,7.4993,7.5705,88500.0
2011-08-29 10:30:00,9.58,9.59,9.5,9.51,80000.0,7.5784,7.5863,7.5151,7.523,80000.0
2011-08-29 11:00:00,9.5,9.54,9.48,9.5,111000.0,7.5151,7.5467,7.4993,7.5151,111000.0
2011-08-29 11:30:00,9.5,9.52,9.48,9.51,359500.0,7.5151,7.5309,7.4993,7.523,359500.0
2011-08-29 12:00:00,9.51,9.52,9.49,9.5,192000.0,7.523,7.5309,7.5072,7.5151,192000.0
2011-08-29 12:30:00,9.5,9.52,9.48,9.52,255000.0,7.5151,7.5309,7.4993,7.5309,255000.0
2011-08-29 13:00:00,9.51,9.56,9.51,9.51,159000.0,7.523,7.5626,7.523,7.523,159000.0
2011-08-29 13:30:00,9.51,9.53,9.5,9.52,184000.0,7.523,7.5388,7.5151,7.5309,184000.0
2011-08-29 14:00:00,9.52,9.53,9.51,9.52,66500.0,7.5309,7.5388,7.523,7.5309,66500.0
2011-08-29 14:30:00,9.52,9.53,9.51,9.52,74000.0,7.5309,7.5388,7.523,7.5309,74000.0
2011-08-29 15:00:00,9.52,9.53,9.5,9.53,106500.0,7.5309,7.5388,7.5151,7.5388,106500.0
2011-08-29 15:30:00,9.52,9.55,9.5,9.53,395500.0,7.5309,7.5546,7.5151,7.5388,395500.0
2011-08-30 09:30:00,9.45,9.6,9.4,9.54,497500.0,7.4755,7.5942,7.436,7.5467,497500.0
2011-08-30 10:00:00,9.54,9.67,9.43,9.67,926000.0,7.5467,7.6496,7.4597,7.6496,926000.0
2011-08-30 10:30:00,9.66,9.75,9.65,9.72,444500.0,7.6417,7.7129,7.6338,7.6891,444500.0
2011-08-30 11:00:00,9.72,9.8,9.72,9.77,297000.0,7.6891,7.7524,7.6891,7.7287,297000.0
2011-08-30 11:30:00,9.77,9.84,9.73,9.84,287500.0,7.7287,7.7841,7.697,7.7841,287500.0
2011-08-30 12:00:00,9.84,9.86,9.81,9.85,236000.0,7.7841,7.7999,7.7603,7.792,236000.0
2011-08-30 12:30:00,9.84,9.85,9.79,9.8,228500.0,7.7841,7.792,7.7445,7.7524,228500.0
2011-08-30 13:00:00,9.81,9.81,9.74,9.78,517500.0,7.7603,7.7603,7.7049,7.7366,517500.0
2011-08-30 13:30:00,9.77,9.79,9.72,9.75,197500.0,7.7287,7.7445,7.6891,7.7129,197500.0
2011-08-30 14:00:00,9.76,9.85,9.74,9.85,247500.0,7.7208,7.792,7.7049,7.792,247500.0
2011-08-30 14:30:00,9.85,9.87,9.81,9.86,318000.0,7.792,7.8078,7.7603,7.7999,318000.0
2011-08-30 15:00:00,9.86,9.87,9.8,9.84,324000.0,7.7999,7.8078,7.7524,7.7841,324000.0
2011-08-30 15:30:00,9.84,9.89,9.78,9.8,984500.0,7.7841,7.8236,7.7366,7.7524,984500.0
2011-08-31 09:30:00,9.81,9.97,9.81,9.94,324000.0,7.7603,7.8869,7.7603,7.8632,324000.0
2011-08-31 10:00:00,9.93,10.0,9.93,9.98,415000.0,7.8552,7.9106,7.8552,7.8948,415000.0
2011-08-31 10:30:00,9.98,10.0,9.97,9.99,265000.0,7.8948,7.9106,7.8869,7.9027,265000.0
2011-08-31 11:00:00,9.99,10.02,9.97,10.02,687000.0,7.9027,7.9264,7.8869,7.9264,687000.0
2011-08-31 11:30:00,10.02,10.03,9.99,9.99,315000.0,7.9264,7.9344,7.9027,7.9027,315000.0
2011-08-31 12:00:00,9.98,10.02,9.97,10.02,226500.0,7.8948,7.9264,7.8869,7.9264,226500.0
2011-08-31 12:30:00,10.01,10.08,10.0,10.08,357000.0,7.9185,7.9739,7.9106,7.9739,357000.0
2011-08-31 13:00:00,10.08,10.09,10.06,10.08,150500.0,7.9739,7.9818,7.9581,7.9739,150500.0
2011-08-31 13:30:00,10.08,10.11,10.02,10.05,285000.0,7.9739,7.9976,7.9264,7.9502,285000.0
2011-08-31 14:00:00,10.05,10.09,10.03,10.06,386000.0,7.9502,7.9818,7.9344,7.9581,386000.0
2011-08-31 14:30:00,10.06,10.08,9.98,10.02,621500.0,7.9581,7.9739,7.8948,7.9264,621500.0
2011-08-31 15:00:00,10.01,10.06,9.99,10.06,352500.0,7.9185,7.9581,7.9027,7.9581,352500.0
2011-08-31 15:30:00,10.06,10.15,10.06,10.11,657500.0,7.9581,8.0293,7.9581,7.9976,657500.0
2011-09-01 09:30:00,10.07,10.15,10.07,10.14,483000.0,7.966,8.0293,7.966,8.0214,483000.0
2011-09-01 10:00:00,10.13,10.18,10.05,10.14,419000.0,8.0135,8.053,7.9502,8.0214,419000.0
2011-09-01 10:30:00,10.13,10.22,10.1,10.2,1166500.0,8.0135,8.0847,7.9897,8.0688,1166500.0
2011-09-01 11:00:00,10.2,10.2,10.15,10.15,281000.0,8.0688,8.0688,8.0293,8.0293,281000.0
2011-09-01 11:30:00,10.15,10.17,10.1,10.13,352500.0,8.0293,8.0451,7.9897,8.0135,352500.0
2011-09-01 12:00:00,10.13,10.16,10.05,10.16,314500.0,8.0135,8.0372,7.9502,8.0372,314500.0
2011-09-01 12:30:00,10.15,10.21,10.12,10.13,719000.0,8.0293,8.0767,8.0055,8.0135,719000.0
2011-09-01 13:00:00,10.13,10.18,10.11,10.14,217000.0,8.0135,8.053,7.9976,8.0214,217000.0
2011-09-01 13:30:00,10.14,10.17,10.1,10.14,368500.0,8.0214,8.0451,7.9897,8.0214,368500.0
2011-09-01 14:00:00,10.14,10.15,10.12,10.14,331000.0,8.0214,8.0293,8.0055,8.0214,331000.0
2011-09-01 14:30:00,10.14,10.21,10.14,10.19,684500.0,8.0214,8.0767,8.0214,8.0609,684500.0
2011-09-01 15:00:00,10.19,10.2,10.16,10.17,453000.0,8.0609,8.0688,8.0372,8.0451,453000.0
2011-09-01 15:30:00,10.17,10.2,10.16,10.18,882000.0,8.0451,8.0688,8.0372,8.053,882000.0
2011-09-02 09:30:00,9.99,10.2,9.8,9.88,707500.0,7.9027,8.0688,7.7524,7.8157,707500.0
2011-09-02 10:00:00,9.88,9.95,9.84,9.9,783000.0,7.8157,7.8711,7.7841,7.8315,783000.0
2011-09-02 10:30:00,9.89,9.94,9.88,9.94,276000.0,7.8236,7.8632,7.8157,7.8632,276000.0
2011-09-02 11:00:00,9.93,9.97,9.9,9.9,186500.0,7.8552,7.8869,7.8315,7.8315,186500.0
2011-09-02 11:30:00,9.91,9.92,9.86,9.88,255500.0,7.8394,7.8473,7.7999,7.8157,255500.0
2011-09-02 12:00:00,9.88,9.89,9.82,9.83,333500.0,7.8157,7.8236,7.7682,7.7761,333500.0
2011-09-02 12:30:00,9.83,9.86,9.8,9.85,388500.0,7.7761,7.7999,7.7524,7.792,388500.0
2011-09-02 13:00:00,9.85,9.86,9.84,9.85,66000.0,7.792,7.7999,7.7841,7.792,66000.0
2011-09-02 13:30:00,9.85,9.87,9.84,9.86,134000.0,7.792,7.8078,7.7841,7.7999,134000.0
2011-09-02 14:00:00,9.86,9.88,9.85,9.88,96500.0,7.7999,7.8157,7.792,7.8157,96500.0
2011-09-02 14:30:00,9.87,9.87,9.83,9.86,184500.0,7.8078,7.8078,7.7761,7.7999,184500.0
2011-09-02 15:00:00,9.86,9.88,9.84,9.88,259000.0,7.7999,7.8157,7.7841,7.8157,259000.0
2011-09-02 15:30:00,9.88,9.94,9.87,9.91,594000.0,7.8157,7.8632,7.8078,7.8394,594000.0
2011-09-06 09:30:00,9.59,9.77,9.5,9.57,1231500.0,7.5863,7.7287,7.5151,7.5705,1231500.0
2011-09-06 10:00:00,9.58,9.59,9.47,9.54,309000.0,7.5784,7.5863,7.4914,7.5467,309000.0
2011-09-06 10:30:00,9.53,9.6,9.5,9.6,221500.0,7.5388,7.5942,7.5151,7.5942,221500.0
2011-09-06 11:00:00,9.59,9.62,9.56,9.57,255000.0,7.5863,7.61,7.5626,7.5705,255000.0
2011-09-06 11:30:00,9.58,9.62,9.55,9.6,109000.0,7.5784,7.61,7.5546,7.5942,109000.0
2011-09-06 12:00:00,9.61,9.65,9.59,9.59,196000.0,7.6021,7.6338,7.5863,7.5863,196000.0
2011-09-06 12:30:00,9.59,9.6,9.58,9.59,89000.0,7.5863,7.5942,7.5784,7.5863,89000.0
2011-09-06 13:00:00,9.59,9.61,9.58,9.59,150500.0,7.5863,7.6021,7.5784,7.5863,150500.0
2011-09-06 13:30:00,9.59,9.6,9.58,9.59,329000.0,7.5863,7.5942,7.5784,7.5863,329000.0
2011-09-06 14:00:00,9.58,9.64,9.58,9.61,309500.0,7.5784,7.6258,7.5784,7.6021,309500.0
2011-09-06 14:30:00,9.61,9.62,9.58,9.61,288000.0,7.6021,7.61,7.5784,7.6021,288000.0
2011-09-06 15:00:00,9.62,9.62,9.56,9.59,271000.0,7.61,7.61,7.5626,7.5863,271000.0
2011-09-06 15:30:00,9.58,9.64,9.57,9.63,861500.0,7.5784,7.6258,7.5705,7.6179,861500.0
2011-09-07 09:30:00,9.81,9.94,9.78,9.83,192500.0,7.7603,7.8632,7.7366,7.7761,192500.0
2011-09-07 10:00:00,9.85,9.85,9.78,9.8,214000.0,7.792,7.792,7.7366,7.7524,214000.0
2011-09-07 10:30:00,9.81,9.84,9.7,9.71,166500.0,7.7603,7.7841,7.6733,7.6812,166500.0
2011-09-07 11:00:00,9.7,9.77,9.69,9.75,166500.0,7.6733,7.7287,7.6654,7.7129,166500.0
2011-09-07 11:30:00,9.75,9.78,9.73,9.74,73500.0,7.7129,7.7366,7.697,7.7049,73500.0
2011-09-07 12:00:00,9.74,9.75,9.72,9.74,300000.0,7.7049,7.7129,7.6891,7.7049,300000.0
2011-09-07 12:30:00,9.74,9.76,9.73,9.74,223500.0,7.7049,7.7208,7.697,7.7049,223500.0
2011-09-07 13:00:00,9.74,9.83,9.74,9.82,185000.0,7.7049,7.7761,7.7049,7.7682,185000.0
2011-09-07 13:30:00,9.81,9.86,9.79,9.84,85500.0,7.7603,7.7999,7.7445,7.7841,85500.0
2011-09-07 14:00:00,9.83,9.86,9.82,9.83,79000.0,7.7761,7.7999,7.7682,7.7761,79000.0
2011-09-07 14:30:00,9.82,9.85,9.82,9.84,64000.0,7.7682,7.792,7.7682,7.7841,64000.0
2011-09-07 15:00:00,9.84,9.85,9.81,9.82,113500.0,7.7841,7.792,7.7603,7.7682,113500.0
2011-09-07 15:30:00,9.82,9.83,9.8,9.83,303500.0,7.7682,7.7761,7.7524,7.7761,303500.0
2011-09-08 09:30:00,9.8,9.87,9.76,9.87,457500.0,7.7524,7.8078,7.7208,7.8078,457500.0
2011-09-08 10:00:00,9.87,9.95,9.84,9.94,175500.0,7.8078,7.8711,7.7841,7.8632,175500.0
2011-09-08 10:30:00,9.93,9.97,9.85,9.87,164000.0,7.8552,7.8869,7.792,7.8078,164000.0
2011-09-08 11:00:00,9.87,9.87,9.8,9.81,198500.0,7.8078,7.8078,7.7524,7.7603,198500.0
2011-09-08 11:30:00,9.8,9.81,9.72,9.72,338000.0,7.7524,7.7603,7.6891,7.6891,338000.0
2011-09-08 12:00:00,9.72,9.76,9.69,9.73,213500.0,7.6891,7.7208,7.6654,7.697,213500.0
2011-09-08 12:30:00,9.73,9.79,9.73,9.79,452000.0,7.697,7.7445,7.697,7.7445,452000.0
2011-09-08 13:00:00,9.79,9.79,9.77,9.78,119000.0,7.7445,7.7445,7.7287,7.7366,119000.0
2011-09-08 13:30:00,9.77,9.8,9.69,9.77,365000.0,7.7287,7.7524,7.6654,7.7287,365000.0
2011-09-08 14:00:00,9.77,9.78,9.72,9.75,151500.0,7.7287,7.7366,7.6891,7.7129,151500.0
2011-09-08 14:30:00,9.74,9.8,9.74,9.79,168000.0,7.7049,7.7524,7.7049,7.7445,168000.0
2011-09-08 15:00:00,9.78,9.8,9.75,9.8,152500.0,7.7366,7.7524,7.7129,7.7524,152500.0
2011-09-08 15:30:00,9.79,9.85,9.77,9.77,836000.0,7.7445,7.792,7.7287,7.7287,836000.0
2011-09-09 09:30:00,9.72,9.81,9.72,9.76,326500.0,7.6891,7.7603,7.6891,7.7208,326500.0
2011-09-09 10:00:00,9.78,9.85,9.75,9.85,156500.0,7.7366,7.792,7.7129,7.792,156500.0
2011-09-09 10:30:00,9.84,9.88,9.77,9.79,231500.0,7.7841,7.8157,7.7287,7.7445,231500.0
2011-09-09 11:00:00,9.8,9.86,9.77,9.78,110500.0,7.7524,7.7999,7.7287,7.7366,110500.0
2011-09-09 11:30:00,9.77,9.79,9.72,9.72,250500.0,7.7287,7.7445,7.6891,7.6891,250500.0
2011-09-09 12:00:00,9.72,9.73,9.62,9.68,421000.0,7.6891,7.697,7.61,7.6575,421000.0
2011-09-09 12:30:00,9.67,9.68,9.59,9.65,392000.0,7.6496,7.6575,7.5863,7.6338,392000.0
2011-09-09 13:00:00,9.65,9.66,9.6,9.64,398000.0,7.6338,7.6417,7.5942,7.6258,398000.0
2011-09-09 13:30:00,9.64,9.65,9.62,9.64,185500.0,7.6258,7.6338,7.61,7.6258,185500.0
2011-09-09 14:00:00,9.64,9.65,9.61,9.63,293000.0,7.6258,7.6338,7.6021,7.6179,293000.0
2011-09-09 14:30:00,9.63,9.64,9.6,9.61,595500.0,7.6179,7.6258,7.5942,7.6021,595500.0
2011-09-09 15:00:00,9.6,9.61,9.51,9.53,696500.0,7.5942,7.6021,7.523,7.5388,696500.0
2011-09-09 15:30:00,9.53,9.62,9.53,9.57,1074500.0,7.5388,7.61,7.5388,7.5705,1074500.0
2011-09-12 09:30:00,9.47,9.47,9.35,9.4,630500.0,7.4914,7.4914,7.3964,7.436,630500.0
2011-09-12 10:00:00,9.4,9.43,9.37,9.39,117500.0,7.436,7.4597,7.4123,7.4281,117500.0
2011-09-12 10:30:00,9.4,9.43,9.35,9.4,252500.0,7.436,7.4597,7.3964,7.436,252500.0
2011-09-12 11:00:00,9.38,9.48,9.38,9.48,227500.0,7.4202,7.4993,7.4202,7.4993,227500.0
2011-09-12 11:30:00,9.48,9.52,9.41,9.41,115500.0,7.4993,7.5309,7.4439,7.4439,115500.0
2011-09-12 12:00:00,9.41,9.43,9.38,9.39,105500.0,7.4439,7.4597,7.4202,7.4281,105500.0
2011-09-12 12:30:00,9.39,9.41,9.35,9.38,114500.0,7.4281,7.4439,7.3964,7.4202,114500.0
2011-09-12 13:00:00,9.39,9.42,9.35,9.35,93500.0,7.4281,7.4518,7.3964,7.3964,93500.0
2011-09-12 13:30:00,9.35,9.36,9.3,9.32,623000.0,7.3964,7.4043,7.3569,7.3727,623000.0
2011-09-12 14:00:00,9.32,9.37,9.3,9.36,376500.0,7.3727,7.4123,7.3569,7.4043,376500.0
2011-09-12 14:30:00,9.36,9.4,9.32,9.32,219000.0,7.4043,7.436,7.3727,7.3727,219000.0
2011-09-12 15:00:00,9.33,9.36,9.31,9.35,148000.0,7.3806,7.4043,7.3648,7.3964,148000.0
2011-09-12 15:30:00,9.36,9.47,9.35,9.46,286500.0,7.4043,7.4914,7.3964,7.4834,286500.0
2011-09-13 09:30:00,9.46,9.54,9.41,9.49,291500.0,7.4834,7.5467,7.4439,7.5072,291500.0
2011-09-13 10:00:00,9.49,9.5,9.42,9.47,338500.0,7.5072,7.5151,7.4518,7.4914,338500.0
2011-09-13 10:30:00,9.48,9.5,9.42,9.5,274000.0,7.4993,7.5151,7.4518,7.5151,274000.0
2011-09-13 11:00:00,9.5,9.52,9.44,9.47,425500.0,7.5151,7.5309,7.4676,7.4914,425500.0
2011-09-13 11:30:00,9.49,9.5,9.45,9.46,148500.0,7.5072,7.5151,7.4755,7.4834,148500.0
2011-09-13 12:00:00,9.46,9.49,9.44,9.46,246000.0,7.4834,7.5072,7.4676,7.4834,246000.0
2011-09-13 12:30:00,9.46,9.47,9.4,9.41,329000.0,7.4834,7.4914,7.436,7.4439,329000.0
2011-09-13 13:00:00,9.41,9.42,9.36,9.36,289500.0,7.4439,7.4518,7.4043,7.4043,289500.0
2011-09-13 13:30:00,9.36,9.4,9.36,9.4,272000.0,7.4043,7.436,7.4043,7.436,272000.0
2011-09-13 14:00:00,9.4,9.45,9.38,9.42,228500.0,7.436,7.4755,7.4202,7.4518,228500.0
2011-09-13 14:30:00,9.43,9.43,9.36,9.37,219000.0,7.4597,7.4597,7.4043,7.4123,219000.0
2011-09-13 15:00:00,9.38,9.41,9.32,9.38,578000.0,7.4202,7.4439,7.3727,7.4202,578000.0
2011-09-13 15:30:00,9.38,9.42,9.36,9.37,718500.0,7.4202,7.4518,7.4043,7.4123,718500.0
2011-09-14 09:30:00,9.41,9.5,9.34,9.41,341000.0,7.4439,7.5151,7.3885,7.4439,341000.0
2011-09-14 10:00:00,9.4,9.47,9.33,9.43,307500.0,7.436,7.4914,7.3806,7.4597,307500.0
2011-09-14 10:30:00,9.43,9.52,9.41,9.51,312000.0,7.4597,7.5309,7.4439,7.523,312000.0
2011-09-14 11:00:00,9.5,9.6,9.5,9.59,114000.0,7.5151,7.5942,7.5151,7.5863,114000.0
2011-09-14 11:30:00,9.58,9.6,9.49,9.51,175500.0,7.5784,7.5942,7.5072,7.523,175500.0
2011-09-14 12:00:00,9.51,9.53,9.48,9.5,144500.0,7.523,7.5388,7.4993,7.5151,144500.0
2011-09-14 12:30:00,9.51,9.58,9.51,9.55,166000.0,7.523,7.5784,7.523,7.5546,166000.0
2011-09-14 13:00:00,9.56,9.6,9.56,9.59,166000.0,7.5626,7.5942,7.5626,7.5863,166000.0
2011-09-14 13:30:00,9.59,9.66,9.59,9.61,241000.0,7.5863,7.6417,7.5863,7.6021,241000.0
2011-09-14 14:00:00,9.61,9.68,9.61,9.68,294500.0,7.6021,7.6575,7.6021,7.6575,294500.0
2011-09-14 14:30:00,9.67,9.72,9.65,9.72,206000.0,7.6496,7.6891,7.6338,7.6891,206000.0
2011-09-14 15:00:00,9.72,9.77,9.72,9.75,297000.0,7.6891,7.7287,7.6891,7.7129,297000.0
2011-09-14 15:30:00,9.75,9.78,9.54,9.55,948500.0,7.7129,7.7366,7.5467,7.5546,948500.0
2011-09-15 09:30:00,9.73,9.73,9.45,9.54,458500.0,7.697,7.697,7.4755,7.5467,458500.0
2011-09-15 10:00:00,9.52,9.55,9.29,9.29,746500.0,7.5309,7.5546,7.349,7.349,746500.0
2011-09-15 10:30:00,9.29,9.4,9.26,9.3,586500.0,7.349,7.436,7.3252,7.3569,586500.0
2011-09-15 11:00:00,9.3,9.3,9.27,9.27,468500.0,7.3569,7.3569,7.3331,7.3331,468500.0
2011-09-15 11:30:00,9.29,9.3,9.27,9.29,345500.0,7.349,7.3569,7.3331,7.349,345500.0
2011-09-15 12:00:00,9.29,9.29,9.23,9.23,334000.0,7.349,7.349,7.3015,7.3015,334000.0
2011-09-15 12:30:00,9.23,9.24,9.13,9.15,547000.0,7.3015,7.3094,7.2224,7.2382,547000.0
2011-09-15 13:00:00,9.15,9.16,9.11,9.12,324500.0,7.2382,7.2461,7.2066,7.2145,324500.0
2011-09-15 13:30:00,9.12,9.16,9.11,9.12,342000.0,7.2145,7.2461,7.2066,7.2145,342000.0
2011-09-15 14:00:00,9.13,9.13,9.09,9.1,325500.0,7.2224,7.2224,7.1908,7.1987,325500.0
2011-09-15 14:30:00,9.1,9.17,9.1,9.15,353500.0,7.1987,7.254,7.1987,7.2382,353500.0
2011-09-15 15:00:00,9.15,9.23,9.1,9.12,794500.0,7.2382,7.3015,7.1987,7.2145,794500.0
2011-09-15 15:30:00,9.12,9.15,9.07,9.11,1566500.0,7.2145,7.2382,7.1749,7.2066,1566500.0
2011-09-16 09:30:00,9.18,9.19,9.03,9.11,345000.0,7.262,7.2699,7.1433,7.2066,345000.0
2011-09-16 10:00:00,9.11,9.12,9.06,9.07,360500.0,7.2066,7.2145,7.167,7.1749,360500.0
2011-09-16 10:30:00,9.08,9.08,9.04,9.06,205000.0,7.1828,7.1828,7.1512,7.167,205000.0
2011-09-16 11:00:00,9.06,9.06,8.99,9.02,227000.0,7.167,7.167,7.1116,7.1354,227000.0
2011-09-16 11:30:00,9.02,9.07,9.0,9.06,179000.0,7.1354,7.1749,7.1196,7.167,179000.0
2011-09-16 12:00:00,9.06,9.06,8.99,9.02,168000.0,7.167,7.167,7.1116,7.1354,168000.0
2011-09-16 12:30:00,9.02,9.02,8.97,8.99,326500.0,7.1354,7.1354,7.0958,7.1116,326500.0
2011-09-16 13:00:00,9.0,9.01,8.98,9.0,397000.0,7.1196,7.1275,7.1037,7.1196,397000.0
2011-09-16 13:30:00,9.01,9.01,8.97,8.98,306500.0,7.1275,7.1275,7.0958,7.1037,306500.0
2011-09-16 14:00:00,8.98,8.98,8.89,8.89,407000.0,7.1037,7.1037,7.0325,7.0325,407000.0
2011-09-16 14:30:00,8.88,8.96,8.87,8.95,307000.0,7.0246,7.0879,7.0167,7.08,307000.0
2011-09-16 15:00:00,8.96,8.96,8.89,8.9,348500.0,7.0879,7.0879,7.0325,7.0405,348500.0
2011-09-16 15:30:00,8.9,8.99,8.9,8.97,1130000.0,7.0405,7.1116,7.0405,7.0958,1130000.0
2011-09-19 09:30:00,8.88,8.88,8.73,8.77,272000.0,7.0246,7.0246,6.906,6.9376,272000.0
2011-09-19 10:00:00,8.77,8.79,8.74,8.78,324500.0,6.9376,6.9534,6.9139,6.9455,324500.0
2011-09-19 10:30:00,8.78,8.81,8.76,8.81,355000.0,6.9455,6.9693,6.9297,6.9693,355000.0
2011-09-19 11:00:00,8.81,9.03,8.81,8.95,912500.0,6.9693,7.1433,6.9693,7.08,912500.0
2011-09-19 11:30:00,8.95,9.01,8.91,8.93,364500.0,7.08,7.1275,7.0484,7.0642,364500.0
2011-09-19 12:00:00,8.93,8.96,8.91,8.92,273500.0,7.0642,7.0879,7.0484,7.0563,273500.0
2011-09-19 12:30:00,8.92,8.93,8.89,8.91,135000.0,7.0563,7.0642,7.0325,7.0484,135000.0
2011-09-19 13:00:00,8.91,8.92,8.89,8.92,190000.0,7.0484,7.0563,7.0325,7.0563,190000.0
2011-09-19 13:30:00,8.92,8.94,8.9,8.94,142500.0,7.0563,7.0721,7.0405,7.0721,142500.0
2011-09-19 14:00:00,8.94,8.95,8.91,8.93,237500.0,7.0721,7.08,7.0484,7.0642,237500.0
2011-09-19 14:30:00,8.93,8.95,8.91,8.91,134000.0,7.0642,7.08,7.0484,7.0484,134000.0
2011-09-19 15:00:00,8.92,8.98,8.91,8.94,431000.0,7.0563,7.1037,7.0484,7.0721,431000.0
2011-09-19 15:30:00,8.94,8.98,8.91,8.92,884000.0,7.0721,7.1037,7.0484,7.0563,884000.0
2011-09-20 09:30:00,9.03,9.05,8.89,8.92,210000.0,7.1433,7.1591,7.0325,7.0563,210000.0
2011-09-20 10:00:00,8.92,9.03,8.92,9.02,196000.0,7.0563,7.1433,7.0563,7.1354,196000.0
2011-09-20 10:30:00,9.02,9.02,8.89,8.9,232500.0,7.1354,7.1354,7.0325,7.0405,232500.0
2011-09-20 11:00:00,8.91,8.92,8.76,8.86,751500.0,7.0484,7.0563,6.9297,7.0088,751500.0
2011-09-20 11:30:00,8.85,8.91,8.85,8.87,522000.0,7.0009,7.0484,7.0009,7.0167,522000.0
2011-09-20 12:00:00,8.88,8.88,8.85,8.87,112500.0,7.0246,7.0246,7.0009,7.0167,112500.0
2011-09-20 12:30:00,8.87,8.87,8.84,8.84,279500.0,7.0167,7.0167,6.993,6.993,279500.0
2011-09-20 13:00:00,8.84,8.88,8.84,8.86,495000.0,6.993,7.0246,6.993,7.0088,495000.0
2011-09-20 13:30:00,8.86,8.87,8.82,8.82,290000.0,7.0088,7.0167,6.9772,6.9772,290000.0
2011-09-20 14:00:00,8.82,8.85,8.81,8.82,136000.0,6.9772,7.0009,6.9693,6.9772,136000.0
2011-09-20 14:30:00,8.82,8.83,8.71,8.71,914500.0,6.9772,6.9851,6.8902,6.8902,914500.0
2011-09-20 15:00:00,8.72,8.78,8.7,8.74,989500.0,6.8981,6.9455,6.8822,6.9139,989500.0
2011-09-20 15:30:00,8.74,8.77,8.73,8.74,1145500.0,6.9139,6.9376,6.906,6.9139,1145500.0
2011-09-21 09:30:00,8.9,8.9,8.73,8.79,415500.0,7.0405,7.0405,6.906,6.9534,415500.0
2011-09-21 10:00:00,8.8,8.83,8.66,8.71,671500.0,6.9613,6.9851,6.8506,6.8902,671500.0
2011-09-21 10:30:00,8.71,8.74,8.68,8.71,533000.0,6.8902,6.9139,6.8664,6.8902,533000.0
2011-09-21 11:00:00,8.72,8.76,8.7,8.74,160500.0,6.8981,6.9297,6.8822,6.9139,160500.0
2011-09-21 11:30:00,8.74,8.83,8.73,8.8,203500.0,6.9139,6.9851,6.906,6.9613,203500.0
2011-09-21 12:00:00,8.8,8.87,8.78,8.84,260500.0,6.9613,7.0167,6.9455,6.993,260500.0
2011-09-21 12:30:00,8.83,8.89,8.81,8.82,193000.0,6.9851,7.0325,6.9693,6.9772,193000.0
2011-09-21 13:00:00,8.82,8.82,8.76,8.76,63500.0,6.9772,6.9772,6.9297,6.9297,63500.0
2011-09-21 13:30:00,8.76,8.8,8.75,8.8,142500.0,6.9297,6.9613,6.9218,6.9613,142500.0
2011-09-21 14:00:00,8.79,8.82,8.73,8.77,149000.0,6.9534,6.9772,6.906,6.9376,149000.0
2011-09-21 14:30:00,8.78,8.81,8.74,8.77,502500.0,6.9455,6.9693,6.9139,6.9376,502500.0
2011-09-21 15:00:00,8.77,8.83,8.72,8.73,190500.0,6.9376,6.9851,6.8981,6.906,190500.0
2011-09-21 15:30:00,8.72,8.73,8.64,8.65,1013000.0,6.8981,6.906,6.8348,6.8427,1013000.0
2011-09-22 09:30:00,8.4,8.45,7.94,7.97,772500.0,6.6449,6.6845,6.281,6.3048,772500.0
2011-09-22 10:00:00,7.95,8.11,7.92,8.05,1694000.0,6.2889,6.4155,6.2652,6.3681,1694000.0
2011-09-22 10:30:00,8.05,8.08,8.0,8.04,383500.0,6.3681,6.3918,6.3285,6.3601,383500.0
2011-09-22 11:00:00,8.06,8.08,7.99,7.99,313500.0,6.376,6.3918,6.3206,6.3206,313500.0
2011-09-22 11:30:00,8.0,8.09,7.99,7.99,214000.0,6.3285,6.3997,6.3206,6.3206,214000.0
2011-09-22 12:00:00,8.0,8.01,7.98,8.01,287500.0,6.3285,6.3364,6.3127,6.3364,287500.0
2011-09-22 12:30:00,8.01,8.05,7.99,8.01,176000.0,6.3364,6.3681,6.3206,6.3364,176000.0
2011-09-22 13:00:00,8.0,8.0,7.95,7.96,350500.0,6.3285,6.3285,6.2889,6.2969,350500.0
2011-09-22 13:30:00,7.95,8.01,7.93,7.93,469500.0,6.2889,6.3364,6.2731,6.2731,469500.0
2011-09-22 14:00:00,7.92,7.99,7.92,7.98,219000.0,6.2652,6.3206,6.2652,6.3127,219000.0
2011-09-22 14:30:00,7.97,7.98,7.92,7.95,942000.0,6.3048,6.3127,6.2652,6.2889,942000.0
2011-09-22 15:00:00,7.95,7.98,7.92,7.97,1046500.0,6.2889,6.3127,6.2652,6.3048,1046500.0
2011-09-22 15:30:00,7.96,8.06,7.93,8.02,1401500.0,6.2969,6.376,6.2731,6.3443,1401500.0
2011-09-23 09:30:00,7.97,8.16,7.89,8.11,284000.0,6.3048,6.4551,6.2415,6.4155,284000.0
2011-09-23 10:00:00,8.1,8.12,8.07,8.1,250000.0,6.4076,6.4234,6.3839,6.4076,250000.0
2011-09-23 10:30:00,8.09,8.14,8.08,8.09,162500.0,6.3997,6.4392,6.3918,6.3997,162500.0
2011-09-23 11:00:00,8.09,8.16,8.08,8.15,122500.0,6.3997,6.4551,6.3918,6.4472,122500.0
2011-09-23 11:30:00,8.16,8.25,8.1,8.15,459500.0,6.4551,6.5263,6.4076,6.4472,459500.0
2011-09-23 12:00:00,8.17,8.19,8.15,8.16,185500.0,6.463,6.4788,6.4472,6.4551,185500.0
2011-09-23 12:30:00,8.17,8.17,8.11,8.16,139000.0,6.463,6.463,6.4155,6.4551,139000.0
2011-09-23 13:00:00,8.16,8.2,8.16,8.17,171000.0,6.4551,6.4867,6.4551,6.463,171000.0
2011-09-23 13:30:00,8.16,8.21,8.16,8.17,217000.0,6.4551,6.4946,6.4551,6.463,217000.0
2011-09-23 14:00:00,8.17,8.26,8.14,8.25,602500.0,6.463,6.5342,6.4392,6.5263,602500.0
2011-09-23 14:30:00,8.26,8.33,8.26,8.28,475500.0,6.5342,6.5895,6.5342,6.55,475500.0
2011-09-23 15:00:00,8.27,8.34,8.27,8.34,486000.0,6.5421,6.5975,6.5421,6.5975,486000.0
2011-09-23 15:30:00,8.34,8.37,8.31,8.35,818000.0,6.5975,6.6212,6.5737,6.6054,818000.0
2011-09-26 09:30:00,8.36,8.36,7.86,7.86,462500.0,6.6133,6.6133,6.2177,6.2177,462500.0
2011-09-26 10:00:00,7.88,8.03,7.73,8.02,828500.0,6.2336,6.3522,6.1149,6.3443,828500.0
2011-09-26 10:30:00,8.03,8.03,7.86,7.93,399500.0,6.3522,6.3522,6.2177,6.2731,399500.0
2011-09-26 11:00:00,7.93,8.0,7.9,7.96,301000.0,6.2731,6.3285,6.2494,6.2969,301000.0
2011-09-26 11:30:00,7.96,8.03,7.89,7.94,281500.0,6.2969,6.3522,6.2415,6.281,281500.0
2011-09-26 12:00:00,7.94,7.94,7.84,7.86,282000.0,6.281,6.281,6.2019,6.2177,282000.0
2011-09-26 12:30:00,7.85,7.9,7.82,7.86,280500.0,6.2098,6.2494,6.1861,6.2177,280500.0
2011-09-26 13:00:00,7.86,7.87,7.81,7.82,234000.0,6.2177,6.2257,6.1782,6.1861,234000.0
2011-09-26 13:30:00,7.82,7.87,7.78,7.8,236000.0,6.1861,6.2257,6.1545,6.1703,236000.0
2011-09-26 14:00:00,7.8,7.87,7.78,7.82,255000.0,6.1703,6.2257,6.1545,6.1861,255000.0
2011-09-26 14:30:00,7.81,7.88,7.78,7.81,412000.0,6.1782,6.2336,6.1545,6.1782,412000.0
2011-09-26 15:00:00,7.82,7.86,7.79,7.83,868000.0,6.1861,6.2177,6.1624,6.194,868000.0
2011-09-26 15:30:00,7.83,7.89,7.81,7.85,1799000.0,6.194,6.2415,6.1782,6.2098,1799000.0
2011-09-27 09:30:00,8.06,8.2,8.06,8.2,914000.0,6.376,6.4867,6.376,6.4867,914000.0
2011-09-27 10:00:00,8.2,8.24,8.15,8.23,517500.0,6.4867,6.5184,6.4472,6.5104,517500.0
2011-09-27 10:30:00,8.23,8.55,8.21,8.5,1209500.0,6.5104,6.7636,6.4946,6.724,1209500.0
2011-09-27 11:00:00,8.49,8.55,8.4,8.45,592000.0,6.7161,6.7636,6.6449,6.6845,592000.0
2011-09-27 11:30:00,8.45,8.5,8.38,8.41,326500.0,6.6845,6.724,6.6291,6.6528,326500.0
2011-09-27 12:00:00,8.39,8.47,8.36,8.42,325000.0,6.637,6.7003,6.6133,6.6607,325000.0
2011-09-27 12:30:00,8.42,8.47,8.38,8.41,335500.0,6.6607,6.7003,6.6291,6.6528,335500.0
2011-09-27 13:00:00,8.41,8.44,8.38,8.41,344500.0,6.6528,6.6766,6.6291,6.6528,344500.0
2011-09-27 13:30:00,8.42,8.42,8.4,8.4,230500.0,6.6607,6.6607,6.6449,6.6449,230500.0
2011-09-27 14:00:00,8.4,8.42,8.4,8.41,175500.0,6.6449,6.6607,6.6449,6.6528,175500.0
2011-09-27 14:30:00,8.41,8.44,8.41,8.43,424000.0,6.6528,6.6766,6.6528,6.6687,424000.0
2011-09-27 15:00:00,8.43,8.45,8.26,8.28,835500.0,6.6687,6.6845,6.5342,6.55,835500.0
2011-09-27 15:30:00,8.28,8.3,8.22,8.27,1099500.0,6.55,6.5658,6.5025,6.5421,1099500.0
2011-09-28 09:30:00,8.28,8.31,8.15,8.19,161500.0,6.55,6.5737,6.4472,6.4788,161500.0
2011-09-28 10:00:00,8.2,8.2,8.08,8.15,278000.0,6.4867,6.4867,6.3918,6.4472,278000.0
2011-09-28 10:30:00,8.16,8.22,8.1,8.17,355500.0,6.4551,6.5025,6.4076,6.463,355500.0
2011-09-28 11:00:00,8.17,8.21,8.15,8.19,175000.0,6.463,6.4946,6.4472,6.4788,175000.0
2011-09-28 11:30:00,8.19,8.24,8.15,8.2,170000.0,6.4788,6.5184,6.4472,6.4867,170000.0
2011-09-28 12:00:00,8.19,8.21,8.14,8.19,161000.0,6.4788,6.4946,6.4392,6.4788,161000.0
2011-09-28 12:30:00,8.19,8.19,8.14,8.17,116500.0,6.4788,6.4788,6.4392,6.463,116500.0
2011-09-28 13:00:00,8.17,8.17,8.07,8.09,131000.0,6.463,6.463,6.3839,6.3997,131000.0
2011-09-28 13:30:00,8.09,8.12,8.01,8.01,158500.0,6.3997,6.4234,6.3364,6.3364,158500.0
2011-09-28 14:00:00,8.01,8.07,7.99,8.07,167000.0,6.3364,6.3839,6.3206,6.3839,167000.0
2011-09-28 14:30:00,8.07,8.12,8.06,8.08,241000.0,6.3839,6.4234,6.376,6.3918,241000.0
2011-09-28 15:00:00,8.08,8.15,8.06,8.06,356000.0,6.3918,6.4472,6.376,6.376,356000.0
2011-09-28 15:30:00,8.06,8.06,7.93,7.97,763500.0,6.376,6.376,6.2731,6.3048,763500.0
2011-09-29 09:30:00,8.29,8.29,7.91,7.97,736000.0,6.5579,6.5579,6.2573,6.3048,736000.0
2011-09-29 10:00:00,7.97,7.98,7.74,7.75,505500.0,6.3048,6.3127,6.1228,6.1307,505500.0
2011-09-29 10:30:00,7.75,7.75,7.54,7.66,628500.0,6.1307,6.1307,5.9646,6.0595,628500.0
2011-09-29 11:00:00,7.64,7.76,7.5,7.74,599000.0,6.0437,6.1386,5.933,6.1228,599000.0
2011-09-29 11:30:00,7.74,7.86,7.71,7.8,519500.0,6.1228,6.2177,6.0991,6.1703,519500.0
2011-09-29 12:00:00,7.8,7.92,7.8,7.91,325500.0,6.1703,6.2652,6.1703,6.2573,325500.0
2011-09-29 12:30:00,7.91,7.91,7.82,7.83,404500.0,6.2573,6.2573,6.1861,6.194,404500.0
2011-09-29 13:00:00,7.82,7.87,7.74,7.74,205500.0,6.1861,6.2257,6.1228,6.1228,205500.0
2011-09-29 13:30:00,7.74,7.75,7.57,7.69,675000.0,6.1228,6.1307,5.9883,6.0833,675000.0
2011-09-29 14:00:00,7.69,7.7,7.55,7.68,227500.0,6.0833,6.0912,5.9725,6.0754,227500.0
2011-09-29 14:30:00,7.68,7.71,7.62,7.7,354500.0,6.0754,6.0991,6.0279,6.0912,354500.0
2011-09-29 15:00:00,7.71,7.78,7.67,7.77,347000.0,6.0991,6.1545,6.0674,6.1466,347000.0
2011-09-29 15:30:00,7.76,7.8,7.74,7.78,497000.0,6.1386,6.1703,6.1228,6.1545,497000.0
2011-09-30 09:30:00,7.62,7.77,7.45,7.62,398000.0,6.0279,6.1466,5.8934,6.0279,398000.0
2011-09-30 10:00:00,7.62,7.68,7.56,7.65,338500.0,6.0279,6.0754,5.9804,6.0516,338500.0
2011-09-30 10:30:00,7.64,7.77,7.61,7.71,338000.0,6.0437,6.1466,6.02,6.0991,338000.0
2011-09-30 11:00:00,7.72,7.86,7.71,7.8,298500.0,6.107,6.2177,6.0991,6.1703,298500.0
2011-09-30 11:30:00,7.8,7.89,7.8,7.8,188500.0,6.1703,6.2415,6.1703,6.1703,188500.0
2011-09-30 12:00:00,7.79,7.8,7.72,7.73,121500.0,6.1624,6.1703,6.107,6.1149,121500.0
2011-09-30 12:30:00,7.72,7.72,7.65,7.66,164000.0,6.107,6.107,6.0516,6.0595,164000.0
2011-09-30 13:00:00,7.66,7.73,7.63,7.72,92500.0,6.0595,6.1149,6.0358,6.107,92500.0
2011-09-30 13:30:00,7.72,7.75,7.7,7.75,119000.0,6.107,6.1307,6.0912,6.1307,119000.0
2011-09-30 14:00:00,7.75,7.75,7.66,7.69,154000.0,6.1307,6.1307,6.0595,6.0833,154000.0
2011-09-30 14:30:00,7.69,7.75,7.65,7.73,146000.0,6.0833,6.1307,6.0516,6.1149,146000.0
2011-09-30 15:00:00,7.72,7.75,7.68,7.7,306000.0,6.107,6.1307,6.0754,6.0912,306000.0
2011-09-30 15:30:00,7.69,7.76,7.63,7.63,536500.0,6.0833,6.1386,6.0358,6.0358,536500.0
2011-10-03 09:30:00,7.33,7.52,7.26,7.35,658000.0,5.7985,5.9488,5.7431,5.8143,658000.0
2011-10-03 10:00:00,7.35,7.55,7.34,7.38,552500.0,5.8143,5.9725,5.8064,5.838,552500.0
2011-10-03 10:30:00,7.39,7.39,7.3,7.32,542500.0,5.8459,5.8459,5.7748,5.7906,542500.0
2011-10-03 11:00:00,7.32,7.42,7.3,7.38,334000.0,5.7906,5.8697,5.7748,5.838,334000.0
2011-10-03 11:30:00,7.39,7.46,7.36,7.41,444000.0,5.8459,5.9013,5.8222,5.8618,444000.0
2011-10-03 12:00:00,7.42,7.43,7.34,7.38,288500.0,5.8697,5.8776,5.8064,5.838,288500.0
2011-10-03 12:30:00,7.39,7.42,7.3,7.3,230500.0,5.8459,5.8697,5.7748,5.7748,230500.0
2011-10-03 13:00:00,7.3,7.3,7.21,7.26,226000.0,5.7748,5.7748,5.7036,5.7431,226000.0
2011-10-03 13:30:00,7.26,7.28,7.22,7.25,247500.0,5.7431,5.7589,5.7115,5.7352,247500.0
2011-10-03 14:00:00,7.25,7.32,7.24,7.3,399500.0,5.7352,5.7906,5.7273,5.7748,399500.0
2011-10-03 14:30:00,7.3,7.31,7.26,7.31,272000.0,5.7748,5.7827,5.7431,5.7827,272000.0
2011-10-03 15:00:00,7.3,7.36,7.23,7.26,531000.0,5.7748,5.8222,5.7194,5.7431,531000.0
2011-10-03 15:30:00,7.26,7.38,7.23,7.27,1020000.0,5.7431,5.838,5.7194,5.751,1020000.0
2011-10-04 09:30:00,7.2,7.4,7.15,7.2,306500.0,5.6956,5.8539,5.6561,5.6956,306500.0
2011-10-04 10:00:00,7.23,7.32,7.18,7.28,207000.0,5.7194,5.7906,5.6798,5.7589,207000.0
2011-10-04 10:30:00,7.28,7.38,7.26,7.34,402000.0,5.7589,5.838,5.7431,5.8064,402000.0
2011-10-04 11:00:00,7.34,7.55,7.34,7.51,799000.0,5.8064,5.9725,5.8064,5.9409,799000.0
2011-10-04 11:30:00,7.51,7.62,7.46,7.59,541500.0,5.9409,6.0279,5.9013,6.0042,541500.0
2011-10-04 12:00:00,7.59,7.63,7.53,7.55,283000.0,6.0042,6.0358,5.9567,5.9725,283000.0
2011-10-04 12:30:00,7.55,7.58,7.53,7.53,231000.0,5.9725,5.9963,5.9567,5.9567,231000.0
2011-10-04 13:00:00,7.54,7.58,7.47,7.47,297000.0,5.9646,5.9963,5.9092,5.9092,297000.0
2011-10-04 13:30:00,7.48,7.51,7.45,7.46,288000.0,5.9171,5.9409,5.8934,5.9013,288000.0
2011-10-04 14:00:00,7.46,7.48,7.38,7.47,300500.0,5.9013,5.9171,5.838,5.9092,300500.0
2011-10-04 14:30:00,7.47,7.53,7.43,7.44,461500.0,5.9092,5.9567,5.8776,5.8855,461500.0
2011-10-04 15:00:00,7.44,7.56,7.41,7.56,969500.0,5.8855,5.9804,5.8618,5.9804,969500.0
2011-10-04 15:30:00,7.56,7.69,7.54,7.61,2531000.0,5.9804,6.0833,5.9646,6.02,2531000.0
2011-10-05 09:30:00,7.66,7.66,7.47,7.52,224500.0,6.0595,6.0595,5.9092,5.9488,224500.0
2011-10-05 10:00:00,7.54,7.66,7.53,7.59,172000.0,5.9646,6.0595,5.9567,6.0042,172000.0
2011-10-05 10:30:00,7.59,7.72,7.58,7.72,175500.0,6.0042,6.107,5.9963,6.107,175500.0
2011-10-05 11:00:00,7.71,7.72,7.65,7.71,182000.0,6.0991,6.107,6.0516,6.0991,182000.0
2011-10-05 11:30:00,7.71,7.79,7.69,7.71,243500.0,6.0991,6.1624,6.0833,6.0991,243500.0
2011-10-05 12:00:00,7.72,7.75,7.66,7.66,159000.0,6.107,6.1307,6.0595,6.0595,159000.0
2011-10-05 12:30:00,7.66,7.71,7.64,7.67,152000.0,6.0595,6.0991,6.0437,6.0674,152000.0
2011-10-05 13:00:00,7.67,7.69,7.63,7.69,149500.0,6.0674,6.0833,6.0358,6.0833,149500.0
2011-10-05 13:30:00,7.67,7.77,7.66,7.75,100500.0,6.0674,6.1466,6.0595,6.1307,100500.0
2011-10-05 14:00:00,7.76,7.76,7.67,7.69,197500.0,6.1386,6.1386,6.0674,6.0833,197500.0
2011-10-05 14:30:00,7.69,7.73,7.65,7.69,473500.0,6.0833,6.1149,6.0516,6.0833,473500.0
2011-10-05 15:00:00,7.68,7.72,7.65,7.68,287500.0,6.0754,6.107,6.0516,6.0754,287500.0
2011-10-05 15:30:00,7.69,7.74,7.67,7.72,796500.0,6.0833,6.1228,6.0674,6.107,796500.0
2011-10-06 09:30:00,7.71,7.92,7.68,7.78,350500.0,6.0991,6.2652,6.0754,6.1545,350500.0
2011-10-06 10:00:00,7.79,7.98,7.74,7.95,395000.0,6.1624,6.3127,6.1228,6.2889,395000.0
2011-10-06 10:30:00,7.95,8.0,7.84,7.92,324000.0,6.2889,6.3285,6.2019,6.2652,324000.0
2011-10-06 11:00:00,7.9,8.02,7.86,7.97,182000.0,6.2494,6.3443,6.2177,6.3048,182000.0
2011-10-06 11:30:00,7.99,8.05,7.98,8.01,261500.0,6.3206,6.3681,6.3127,6.3364,261500.0
2011-10-06 12:00:00,8.0,8.09,7.97,8.08,349000.0,6.3285,6.3997,6.3048,6.3918,349000.0
2011-10-06 12:30:00,8.08,8.18,8.05,8.17,994500.0,6.3918,6.4709,6.3681,6.463,994500.0
2011-10-06 13:00:00,8.16,8.26,8.11,8.13,448000.0,6.4551,6.5342,6.4155,6.4313,448000.0
2011-10-06 13:30:00,8.13,8.24,8.11,8.24,288500.0,6.4313,6.5184,6.4155,6.5184,288500.0
2011-10-06 14:00:00,8.24,8.28,8.2,8.24,242000.0,6.5184,6.55,6.4867,6.5184,242000.0
2011-10-06 14:30:00,8.23,8.28,8.2,8.26,253000.0,6.5104,6.55,6.4867,6.5342,253000.0
2011-10-06 15:00:00,8.25,8.28,8.19,8.21,377500.0,6.5263,6.55,6.4788,6.4946,377500.0
2011-10-06 15:30:00,8.19,8.26,8.18,8.26,971500.0,6.4788,6.5342,6.4709,6.5342,971500.0
2011-10-07 09:30:00,8.3,8.47,8.21,8.38,1286000.0,6.5658,6.7003,6.4946,6.6291,1286000.0
2011-10-07 10:00:00,8.38,8.42,8.32,8.38,595000.0,6.6291,6.6607,6.5816,6.6291,595000.0
2011-10-07 10:30:00,8.38,8.42,8.34,8.35,761500.0,6.6291,6.6607,6.5975,6.6054,761500.0
2011-10-07 11:00:00,8.35,8.36,8.13,8.25,836500.0,6.6054,6.6133,6.4313,6.5263,836500.0
2011-10-07 11:30:00,8.24,8.31,8.23,8.3,575000.0,6.5184,6.5737,6.5104,6.5658,575000.0
2011-10-07 12:00:00,8.3,8.36,8.25,8.35,418500.0,6.5658,6.6133,6.5263,6.6054,418500.0
2011-10-07 12:30:00,8.36,8.4,8.32,8.34,810000.0,6.6133,6.6449,6.5816,6.5975,810000.0
2011-10-07 13:00:00,8.34,8.35,8.27,8.3,400500.0,6.5975,6.6054,6.5421,6.5658,400500.0
2011-10-07 13:30:00,8.3,8.3,8.23,8.29,331500.0,6.5658,6.5658,6.5104,6.5579,331500.0
2011-10-07 14:00:00,8.29,8.33,8.26,8.3,372500.0,6.5579,6.5895,6.5342,6.5658,372500.0
2011-10-07 14:30:00,8.3,8.33,8.25,8.3,391000.0,6.5658,6.5895,6.5263,6.5658,391000.0
2011-10-07 15:00:00,8.31,8.39,8.28,8.39,734500.0,6.5737,6.637,6.55,6.637,734500.0
2011-10-07 15:30:00,8.38,8.4,8.27,8.28,1105000.0,6.6291,6.6449,6.5421,6.55,1105000.0
2011-10-10 09:30:00,8.47,8.5,8.34,8.45,503500.0,6.7003,6.724,6.5975,6.6845,503500.0
2011-10-10 10:00:00,8.45,8.62,8.43,8.6,757500.0,6.6845,6.819,6.6687,6.8031,757500.0
2011-10-10 10:30:00,8.59,8.64,8.47,8.48,233500.0,6.7952,6.8348,6.7003,6.7082,233500.0
2011-10-10 11:00:00,8.48,8.53,8.44,8.51,222000.0,6.7082,6.7478,6.6766,6.7319,222000.0
2011-10-10 11:30:00,8.51,8.53,8.47,8.51,271000.0,6.7319,6.7478,6.7003,6.7319,271000.0
2011-10-10 12:00:00,8.5,8.61,8.49,8.6,408000.0,6.724,6.811,6.7161,6.8031,408000.0
2011-10-10 12:30:00,8.6,8.62,8.51,8.52,280000.0,6.8031,6.819,6.7319,6.7398,280000.0
2011-10-10 13:00:00,8.52,8.63,8.51,8.59,195000.0,6.7398,6.8269,6.7319,6.7952,195000.0
2011-10-10 13:30:00,8.59,8.66,8.58,8.65,297000.0,6.7952,6.8506,6.7873,6.8427,297000.0
2011-10-10 14:00:00,8.64,8.69,8.59,8.64,207500.0,6.8348,6.8743,6.7952,6.8348,207500.0
2011-10-10 14:30:00,8.63,8.65,8.6,8.61,182000.0,6.8269,6.8427,6.8031,6.811,182000.0
2011-10-10 15:00:00,8.61,8.61,8.52,8.55,540500.0,6.811,6.811,6.7398,6.7636,540500.0
2011-10-10 15:30:00,8.54,8.65,8.53,8.63,1181000.0,6.7557,6.8427,6.7478,6.8269,1181000.0
2011-10-11 09:30:00,8.59,8.66,8.54,8.64,285500.0,6.7952,6.8506,6.7557,6.8348,285500.0
2011-10-11 10:00:00,8.63,8.75,8.6,8.74,127000.0,6.8269,6.9218,6.8031,6.9139,127000.0
2011-10-11 10:30:00,8.76,8.8,8.74,8.76,223000.0,6.9297,6.9613,6.9139,6.9297,223000.0
2011-10-11 11:00:00,8.76,8.77,8.73,8.73,166000.0,6.9297,6.9376,6.906,6.906,166000.0
2011-10-11 11:30:00,8.72,8.78,8.72,8.76,196500.0,6.8981,6.9455,6.8981,6.9297,196500.0
2011-10-11 12:00:00,8.77,8.79,8.72,8.72,206000.0,6.9376,6.9534,6.8981,6.8981,206000.0
2011-10-11 12:30:00,8.72,8.74,8.68,8.72,171500.0,6.8981,6.9139,6.8664,6.8981,171500.0
2011-10-11 13:00:00,8.72,8.74,8.68,8.7,171000.0,6.8981,6.9139,6.8664,6.8822,171000.0
2011-10-11 13:30:00,8.69,8.76,8.68,8.73,225000.0,6.8743,6.9297,6.8664,6.906,225000.0
2011-10-11 14:00:00,8.73,8.77,8.73,8.75,219000.0,6.906,6.9376,6.906,6.9218,219000.0
2011-10-11 14:30:00,8.74,8.79,8.73,8.79,285500.0,6.9139,6.9534,6.906,6.9534,285500.0
2011-10-11 15:00:00,8.78,8.81,8.73,8.73,507500.0,6.9455,6.9693,6.906,6.906,507500.0
2011-10-11 15:30:00,8.73,8.78,8.71,8.73,988500.0,6.906,6.9455,6.8902,6.906,988500.0
2011-10-12 09:30:00,8.74,8.87,8.67,8.82,291000.0,6.9139,7.0167,6.8585,6.9772,291000.0
2011-10-12 10:00:00,8.81,8.83,8.61,8.82,791500.0,6.9693,6.9851,6.811,6.9772,791500.0
2011-10-12 10:30:00,8.83,8.94,8.79,8.88,264500.0,6.9851,7.0721,6.9534,7.0246,264500.0
2011-10-12 11:00:00,8.87,8.94,8.84,8.85,120500.0,7.0167,7.0721,6.993,7.0009,120500.0
2011-10-12 11:30:00,8.85,8.85,8.79,8.85,131000.0,7.0009,7.0009,6.9534,7.0009,131000.0
2011-10-12 12:00:00,8.85,8.86,8.8,8.84,114500.0,7.0009,7.0088,6.9613,6.993,114500.0
2011-10-12 12:30:00,8.84,8.87,8.82,8.85,187000.0,6.993,7.0167,6.9772,7.0009,187000.0
2011-10-12 13:00:00,8.84,8.86,8.82,8.83,54500.0,6.993,7.0088,6.9772,6.9851,54500.0
2011-10-12 13:30:00,8.84,8.87,8.83,8.85,82500.0,6.993,7.0167,6.9851,7.0009,82500.0
2011-10-12 14:00:00,8.85,8.86,8.8,8.82,92000.0,7.0009,7.0088,6.9613,6.9772,92000.0
2011-10-12 14:30:00,8.82,8.85,8.77,8.79,297000.0,6.9772,7.0009,6.9376,6.9534,297000.0
2011-10-12 15:00:00,8.8,8.82,8.72,8.79,600000.0,6.9613,6.9772,6.8981,6.9534,600000.0
2011-10-12 15:30:00,8.8,8.81,8.72,8.74,702500.0,6.9613,6.9693,6.8981,6.9139,702500.0
2011-10-13 09:30:00,8.94,9.03,8.84,8.94,593000.0,7.0721,7.1433,6.993,7.0721,593000.0
2011-10-13 10:00:00,8.94,8.94,8.73,8.8,590000.0,7.0721,7.0721,6.906,6.9613,590000.0
2011-10-13 10:30:00,8.8,8.8,8.62,8.68,166500.0,6.9613,6.9613,6.819,6.8664,166500.0
2011-10-13 11:00:00,8.67,8.71,8.62,8.67,337000.0,6.8585,6.8902,6.819,6.8585,337000.0
2011-10-13 11:30:00,8.67,8.79,8.66,8.75,168000.0,6.8585,6.9534,6.8506,6.9218,168000.0
2011-10-13 12:00:00,8.76,8.78,8.73,8.74,75000.0,6.9297,6.9455,6.906,6.9139,75000.0
2011-10-13 12:30:00,8.74,8.76,8.72,8.74,64500.0,6.9139,6.9297,6.8981,6.9139,64500.0
2011-10-13 13:00:00,8.74,8.79,8.71,8.77,61500.0,6.9139,6.9534,6.8902,6.9376,61500.0
2011-10-13 13:30:00,8.77,8.83,8.77,8.78,68500.0,6.9376,6.9851,6.9376,6.9455,68500.0
2011-10-13 14:00:00,8.78,8.81,8.77,8.81,59000.0,6.9455,6.9693,6.9376,6.9693,59000.0
2011-10-13 14:30:00,8.8,8.89,8.8,8.86,169500.0,6.9613,7.0325,6.9613,7.0088,169500.0
2011-10-13 15:00:00,8.86,8.88,8.82,8.83,124500.0,7.0088,7.0246,6.9772,6.9851,124500.0
2011-10-13 15:30:00,8.83,8.86,8.8,8.85,384500.0,6.9851,7.0088,6.9613,7.0009,384500.0
2011-10-14 09:30:00,8.93,9.07,8.87,9.04,271500.0,7.0642,7.1749,7.0167,7.1512,271500.0
2011-10-14 10:00:00,9.03,9.07,8.93,8.93,215000.0,7.1433,7.1749,7.0642,7.0642,215000.0
2011-10-14 10:30:00,8.93,8.97,8.89,8.92,257000.0,7.0642,7.0958,7.0325,7.0563,257000.0
2011-10-14 11:00:00,8.92,8.97,8.89,8.89,153000.0,7.0563,7.0958,7.0325,7.0325,153000.0
2011-10-14 11:30:00,8.89,8.96,8.88,8.93,191000.0,7.0325,7.0879,7.0246,7.0642,191000.0
2011-10-14 12:00:00,8.93,8.94,8.91,8.93,104000.0,7.0642,7.0721,7.0484,7.0642,104000.0
2011-10-14 12:30:00,8.93,8.95,8.93,8.93,118000.0,7.0642,7.08,7.0642,7.0642,118000.0
2011-10-14 13:00:00,8.93,8.97,8.93,8.97,117500.0,7.0642,7.0958,7.0642,7.0958,117500.0
2011-10-14 13:30:00,8.97,9.07,8.95,9.06,240500.0,7.0958,7.1749,7.08,7.167,240500.0
2011-10-14 14:00:00,9.05,9.09,9.05,9.09,322500.0,7.1591,7.1908,7.1591,7.1908,322500.0
2011-10-14 14:30:00,9.09,9.1,9.07,9.08,318500.0,7.1908,7.1987,7.1749,7.1828,318500.0
2011-10-14 15:00:00,9.08,9.08,9.05,9.07,398000.0,7.1828,7.1828,7.1591,7.1749,398000.0
2011-10-14 15:30:00,9.06,9.08,9.03,9.07,525000.0,7.167,7.1828,7.1433,7.1749,525000.0
2011-10-17 09:30:00,9.12,9.13,9.05,9.08,248500.0,7.2145,7.2224,7.1591,7.1828,248500.0
2011-10-17 10:00:00,9.07,9.13,9.05,9.1,202000.0,7.1749,7.2224,7.1591,7.1987,202000.0
2011-10-17 10:30:00,9.1,9.15,9.09,9.11,186000.0,7.1987,7.2382,7.1908,7.2066,186000.0
2011-10-17 11:00:00,9.11,9.23,9.11,9.23,161000.0,7.2066,7.3015,7.2066,7.3015,161000.0
2011-10-17 11:30:00,9.23,9.27,9.19,9.19,277500.0,7.3015,7.3331,7.2699,7.2699,277500.0
2011-10-17 12:00:00,9.19,9.24,9.15,9.18,196500.0,7.2699,7.3094,7.2382,7.262,196500.0
2011-10-17 12:30:00,9.18,9.24,9.17,9.21,371500.0,7.262,7.3094,7.254,7.2857,371500.0
2011-10-17 13:00:00,9.21,9.26,9.17,9.18,178000.0,7.2857,7.3252,7.254,7.262,178000.0
2011-10-17 13:30:00,9.19,9.2,9.16,9.17,204500.0,7.2699,7.2778,7.2461,7.254,204500.0
2011-10-17 14:00:00,9.17,9.18,9.1,9.17,178500.0,7.254,7.262,7.1987,7.254,178500.0
2011-10-17 14:30:00,9.17,9.17,9.08,9.11,184500.0,7.254,7.254,7.1828,7.2066,184500.0
2011-10-17 15:00:00,9.12,9.17,9.12,9.17,187500.0,7.2145,7.254,7.2145,7.254,187500.0
2011-10-17 15:30:00,9.17,9.19,9.11,9.13,462500.0,7.254,7.2699,7.2066,7.2224,462500.0
2011-10-18 09:30:00,9.08,9.08,8.72,8.79,323000.0,7.1828,7.1828,6.8981,6.9534,323000.0
2011-10-18 10:00:00,8.79,8.8,8.65,8.78,395000.0,6.9534,6.9613,6.8427,6.9455,395000.0
2011-10-18 10:30:00,8.78,8.79,8.67,8.67,246000.0,6.9455,6.9534,6.8585,6.8585,246000.0
2011-10-18 11:00:00,8.67,8.7,8.61,8.64,142500.0,6.8585,6.8822,6.811,6.8348,142500.0
2011-10-18 11:30:00,8.65,8.82,8.63,8.81,303500.0,6.8427,6.9772,6.8269,6.9693,303500.0
2011-10-18 12:00:00,8.81,8.81,8.69,8.75,177000.0,6.9693,6.9693,6.8743,6.9218,177000.0
2011-10-18 12:30:00,8.73,8.85,8.73,8.84,135000.0,6.906,7.0009,6.906,6.993,135000.0
2011-10-18 13:00:00,8.84,8.84,8.74,8.81,168000.0,6.993,6.993,6.9139,6.9693,168000.0
2011-10-18 13:30:00,8.8,8.81,8.73,8.73,181000.0,6.9613,6.9693,6.906,6.906,181000.0
2011-10-18 14:00:00,8.74,8.83,8.72,8.81,174000.0,6.9139,6.9851,6.8981,6.9693,174000.0
2011-10-18 14:30:00,8.81,8.84,8.79,8.84,102000.0,6.9693,6.993,6.9534,6.993,102000.0
2011-10-18 15:00:00,8.84,8.97,8.84,8.91,268000.0,6.993,7.0958,6.993,7.0484,268000.0
2011-10-18 15:30:00,8.91,9.02,8.88,8.98,451000.0,7.0484,7.1354,7.0246,7.1037,451000.0
2011-10-19 09:30:00,8.94,9.08,8.74,9.01,191000.0,7.0721,7.1828,6.9139,7.1275,191000.0
2011-10-19 10:00:00,9.02,9.07,9.0,9.07,73500.0,7.1354,7.1749,7.1196,7.1749,73500.0
2011-10-19 10:30:00,9.08,9.11,9.06,9.08,55500.0,7.1828,7.2066,7.167,7.1828,55500.0
2011-10-19 11:00:00,9.07,9.12,9.03,9.09,93000.0,7.1749,7.2145,7.1433,7.1908,93000.0
2011-10-19 11:30:00,9.09,9.11,9.05,9.05,51500.0,7.1908,7.2066,7.1591,7.1591,51500.0
2011-10-19 12:00:00,9.05,9.09,9.05,9.08,74000.0,7.1591,7.1908,7.1591,7.1828,74000.0
2011-10-19 12:30:00,9.07,9.1,9.06,9.07,71000.0,7.1749,7.1987,7.167,7.1749,71000.0
2011-10-19 13:00:00,9.06,9.09,9.06,9.06,51000.0,7.167,7.1908,7.167,7.167,51000.0
2011-10-19 13:30:00,9.06,9.09,9.04,9.07,214000.0,7.167,7.1908,7.1512,7.1749,214000.0
2011-10-19 14:00:00,9.08,9.08,8.93,8.95,296000.0,7.1828,7.1828,7.0642,7.08,296000.0
2011-10-19 14:30:00,8.95,9.0,8.94,8.95,134500.0,7.08,7.1196,7.0721,7.08,134500.0
2011-10-19 15:00:00,8.95,8.99,8.9,8.93,344500.0,7.08,7.1116,7.0405,7.0642,344500.0
2011-10-19 15:30:00,8.92,8.95,8.9,8.91,667500.0,7.0563,7.08,7.0405,7.0484,667500.0
2011-10-20 09:30:00,8.83,8.9,8.78,8.84,194500.0,6.9851,7.0405,6.9455,6.993,194500.0
2011-10-20 10:00:00,8.86,8.99,8.84,8.91,119500.0,7.0088,7.1116,6.993,7.0484,119500.0
2011-10-20 10:30:00,8.9,8.93,8.83,8.83,117000.0,7.0405,7.0642,6.9851,6.9851,117000.0
2011-10-20 11:00:00,8.81,8.91,8.79,8.91,179500.0,6.9693,7.0484,6.9534,7.0484,179500.0
2011-10-20 11:30:00,8.89,8.95,8.85,8.88,112000.0,7.0325,7.08,7.0009,7.0246,112000.0
2011-10-20 12:00:00,8.88,8.88,8.8,8.86,128000.0,7.0246,7.0246,6.9613,7.0088,128000.0
2011-10-20 12:30:00,8.86,8.9,8.83,8.9,79000.0,7.0088,7.0405,6.9851,7.0405,79000.0
2011-10-20 13:00:00,8.91,8.98,8.89,8.96,69000.0,7.0484,7.1037,7.0325,7.0879,69000.0
2011-10-20 13:30:00,8.95,8.97,8.87,8.93,76500.0,7.08,7.0958,7.0167,7.0642,76500.0
2011-10-20 14:00:00,8.92,8.92,8.85,8.88,113000.0,7.0563,7.0563,7.0009,7.0246,113000.0
2011-10-20 14:30:00,8.88,8.99,8.86,8.93,319000.0,7.0246,7.1116,7.0088,7.0642,319000.0
2011-10-20 15:00:00,8.93,8.95,8.88,8.91,116500.0,7.0642,7.08,7.0246,7.0484,116500.0
2011-10-20 15:30:00,8.91,8.96,8.89,8.92,425500.0,7.0484,7.0879,7.0325,7.0563,425500.0
2011-10-21 09:30:00,9.03,9.24,8.93,9.12,279500.0,7.1433,7.3094,7.0642,7.2145,279500.0
2011-10-21 10:00:00,9.14,9.24,9.13,9.19,297000.0,7.2303,7.3094,7.2224,7.2699,297000.0
2011-10-21 10:30:00,9.19,9.21,9.1,9.11,173000.0,7.2699,7.2857,7.1987,7.2066,173000.0
2011-10-21 11:00:00,9.11,9.13,9.04,9.09,232500.0,7.2066,7.2224,7.1512,7.1908,232500.0
2011-10-21 11:30:00,9.09,9.11,9.06,9.08,75000.0,7.1908,7.2066,7.167,7.1828,75000.0
2011-10-21 12:00:00,9.08,9.09,9.02,9.05,72000.0,7.1828,7.1908,7.1354,7.1591,72000.0
2011-10-21 12:30:00,9.05,9.07,9.04,9.05,35500.0,7.1591,7.1749,7.1512,7.1591,35500.0
2011-10-21 13:00:00,9.05,9.07,9.01,9.05,44000.0,7.1591,7.1749,7.1275,7.1591,44000.0
2011-10-21 13:30:00,9.04,9.06,9.01,9.05,85500.0,7.1512,7.167,7.1275,7.1591,85500.0
2011-10-21 14:00:00,9.05,9.1,9.05,9.07,53500.0,7.1591,7.1987,7.1591,7.1749,53500.0
2011-10-21 14:30:00,9.08,9.13,9.05,9.13,121000.0,7.1828,7.2224,7.1591,7.2224,121000.0
2011-10-21 15:00:00,9.13,9.16,9.09,9.12,164000.0,7.2224,7.2461,7.1908,7.2145,164000.0
2011-10-21 15:30:00,9.11,9.15,9.06,9.15,289500.0,7.2066,7.2382,7.167,7.2382,289500.0
2011-10-24 09:30:00,9.22,9.7,9.2,9.62,788000.0,7.2936,7.6733,7.2778,7.61,788000.0
2011-10-24 10:00:00,9.62,9.66,9.59,9.65,321000.0,7.61,7.6417,7.5863,7.6338,321000.0
2011-10-24 10:30:00,9.64,9.71,9.64,9.67,608500.0,7.6258,7.6812,7.6258,7.6496,608500.0
2011-10-24 11:00:00,9.67,9.76,9.67,9.76,154500.0,7.6496,7.7208,7.6496,7.7208,154500.0
2011-10-24 11:30:00,9.75,9.8,9.73,9.78,225000.0,7.7129,7.7524,7.697,7.7366,225000.0
2011-10-24 12:00:00,9.79,9.8,9.75,9.77,277000.0,7.7445,7.7524,7.7129,7.7287,277000.0
2011-10-24 12:30:00,9.77,9.77,9.75,9.76,130500.0,7.7287,7.7287,7.7129,7.7208,130500.0
2011-10-24 13:00:00,9.76,9.8,9.75,9.79,139000.0,7.7208,7.7524,7.7129,7.7445,139000.0
2011-10-24 13:30:00,9.79,9.79,9.76,9.77,77000.0,7.7445,7.7445,7.7208,7.7287,77000.0
2011-10-24 14:00:00,9.77,9.8,9.76,9.78,139500.0,7.7287,7.7524,7.7208,7.7366,139500.0
2011-10-24 14:30:00,9.77,9.79,9.76,9.79,192500.0,7.7287,7.7445,7.7208,7.7445,192500.0
2011-10-24 15:00:00,9.79,9.8,9.76,9.76,334000.0,7.7445,7.7524,7.7208,7.7208,334000.0
2011-10-24 15:30:00,9.76,9.77,9.62,9.67,1220500.0,7.7208,7.7287,7.61,7.6496,1220500.0
2011-10-25 09:30:00,9.64,9.66,9.45,9.55,133000.0,7.6258,7.6417,7.4755,7.5546,133000.0
2011-10-25 10:00:00,9.53,9.61,9.49,9.6,84500.0,7.5388,7.6021,7.5072,7.5942,84500.0
2011-10-25 10:30:00,9.59,9.65,9.57,9.58,83500.0,7.5863,7.6338,7.5705,7.5784,83500.0
2011-10-25 11:00:00,9.58,9.6,9.54,9.6,119500.0,7.5784,7.5942,7.5467,7.5942,119500.0
2011-10-25 11:30:00,9.59,9.61,9.58,9.59,100500.0,7.5863,7.6021,7.5784,7.5863,100500.0
2011-10-25 12:00:00,9.59,9.61,9.56,9.61,98500.0,7.5863,7.6021,7.5626,7.6021,98500.0
2011-10-25 12:30:00,9.6,9.61,9.58,9.59,100500.0,7.5942,7.6021,7.5784,7.5863,100500.0
2011-10-25 13:00:00,9.59,9.62,9.59,9.61,99000.0,7.5863,7.61,7.5863,7.6021,99000.0
2011-10-25 13:30:00,9.61,9.63,9.59,9.62,226500.0,7.6021,7.6179,7.5863,7.61,226500.0
2011-10-25 14:00:00,9.61,9.62,9.57,9.57,379500.0,7.6021,7.61,7.5705,7.5705,379500.0
2011-10-25 14:30:00,9.57,9.63,9.56,9.63,162000.0,7.5705,7.6179,7.5626,7.6179,162000.0
2011-10-25 15:00:00,9.63,9.64,9.6,9.62,480500.0,7.6179,7.6258,7.5942,7.61,480500.0
2011-10-25 15:30:00,9.61,9.62,9.58,9.6,526000.0,7.6021,7.61,7.5784,7.5942,526000.0
2011-10-26 09:30:00,9.75,9.82,9.58,9.59,239000.0,7.7129,7.7682,7.5784,7.5863,239000.0
2011-10-26 10:00:00,9.61,9.61,9.51,9.54,460500.0,7.6021,7.6021,7.523,7.5467,460500.0
2011-10-26 10:30:00,9.52,9.52,9.38,9.42,261500.0,7.5309,7.5309,7.4202,7.4518,261500.0
2011-10-26 11:00:00,9.42,9.48,9.35,9.38,299000.0,7.4518,7.4993,7.3964,7.4202,299000.0
2011-10-26 11:30:00,9.38,9.45,9.38,9.43,619500.0,7.4202,7.4755,7.4202,7.4597,619500.0
2011-10-26 12:00:00,9.42,9.48,9.41,9.47,137500.0,7.4518,7.4993,7.4439,7.4914,137500.0
2011-10-26 12:30:00,9.48,9.49,9.45,9.46,318500.0,7.4993,7.5072,7.4755,7.4834,318500.0
2011-10-26 13:00:00,9.46,9.57,9.46,9.56,204500.0,7.4834,7.5705,7.4834,7.5626,204500.0
2011-10-26 13:30:00,9.57,9.64,9.56,9.58,176500.0,7.5705,7.6258,7.5626,7.5784,176500.0
2011-10-26 14:00:00,9.59,9.61,9.56,9.57,236000.0,7.5863,7.6021,7.5626,7.5705,236000.0
2011-10-26 14:30:00,9.58,9.61,9.52,9.53,146000.0,7.5784,7.6021,7.5309,7.5388,146000.0
2011-10-26 15:00:00,9.54,9.59,9.51,9.58,197500.0,7.5467,7.5863,7.523,7.5784,197500.0
2011-10-26 15:30:00,9.58,9.6,9.54,9.57,342500.0,7.5784,7.5942,7.5467,7.5705,342500.0
2011-10-27 09:30:00,10.17,10.2,9.92,9.99,782000.0,8.0451,8.0688,7.8473,7.9027,782000.0
2011-10-27 10:00:00,9.97,10.01,9.96,10.0,1273000.0,7.8869,7.9185,7.879,7.9106,1273000.0
2011-10-27 10:30:00,10.0,10.01,9.97,9.99,255500.0,7.9106,7.9185,7.8869,7.9027,255500.0
2011-10-27 11:00:00,9.99,10.05,9.99,10.04,618000.0,7.9027,7.9502,7.9027,7.9423,618000.0
2011-10-27 11:30:00,10.04,10.08,10.02,10.03,337000.0,7.9423,7.9739,7.9264,7.9344,337000.0
2011-10-27 12:00:00,10.03,10.06,10.02,10.02,832000.0,7.9344,7.9581,7.9264,7.9264,832000.0
2011-10-27 12:30:00,10.02,10.04,9.99,9.99,485000.0,7.9264,7.9423,7.9027,7.9027,485000.0
2011-10-27 13:00:00,9.99,10.03,9.98,10.01,321500.0,7.9027,7.9344,7.8948,7.9185,321500.0
2011-10-27 13:30:00,10.02,10.03,10.0,10.03,1253500.0,7.9264,7.9344,7.9106,7.9344,1253500.0
2011-10-27 14:00:00,10.03,10.05,10.02,10.04,656000.0,7.9344,7.9502,7.9264,7.9423,656000.0
2011-10-27 14:30:00,10.04,10.04,9.98,9.98,582500.0,7.9423,7.9423,7.8948,7.8948,582500.0
2011-10-27 15:00:00,9.98,10.0,9.98,9.99,785000.0,7.8948,7.9106,7.8948,7.9027,785000.0
2011-10-27 15:30:00,9.99,9.99,9.86,9.92,1978000.0,7.9027,7.9027,7.7999,7.8473,1978000.0
2011-10-28 09:30:00,9.97,10.03,9.73,9.75,1003000.0,7.8869,7.9344,7.697,7.7129,1003000.0
2011-10-28 10:00:00,9.75,9.78,9.6,9.62,407000.0,7.7129,7.7366,7.5942,7.61,407000.0
2011-10-28 10:30:00,9.63,9.66,9.56,9.64,856500.0,7.6179,7.6417,7.5626,7.6258,856500.0
2011-10-28 11:00:00,9.64,9.66,9.62,9.65,766000.0,7.6258,7.6417,7.61,7.6338,766000.0
2011-10-28 11:30:00,9.64,9.65,9.58,9.64,182000.0,7.6258,7.6338,7.5784,7.6258,182000.0
2011-10-28 12:00:00,9.64,9.66,9.63,9.65,127500.0,7.6258,7.6417,7.6179,7.6338,127500.0
2011-10-28 12:30:00,9.65,9.66,9.62,9.65,364500.0,7.6338,7.6417,7.61,7.6338,364500.0
2011-10-28 13:00:00,9.65,9.66,9.63,9.65,398500.0,7.6338,7.6417,7.6179,7.6338,398500.0
2011-10-28 13:30:00,9.65,9.69,9.64,9.67,1567500.0,7.6338,7.6654,7.6258,7.6496,1567500.0
2011-10-28 14:00:00,9.67,9.68,9.64,9.67,331500.0,7.6496,7.6575,7.6258,7.6496,331500.0
2011-10-28 14:30:00,9.67,9.67,9.65,9.66,309500.0,7.6496,7.6496,7.6338,7.6417,309500.0
2011-10-28 15:00:00,9.66,9.67,9.65,9.66,515500.0,7.6417,7.6496,7.6338,7.6417,515500.0
2011-10-28 15:30:00,9.66,9.67,9.64,9.66,1925500.0,7.6417,7.6496,7.6258,7.6417,1925500.0
2011-10-31 09:30:00,9.36,9.52,9.25,9.4,471500.0,7.4043,7.5309,7.3173,7.436,471500.0
2011-10-31 10:00:00,9.39,9.48,9.36,9.41,289500.0,7.4281,7.4993,7.4043,7.4439,289500.0
2011-10-31 10:30:00,9.41,9.51,9.41,9.42,211000.0,7.4439,7.523,7.4439,7.4518,211000.0
2011-10-31 11:00:00,9.43,9.47,9.42,9.42,173000.0,7.4597,7.4914,7.4518,7.4518,173000.0
2011-10-31 11:30:00,9.42,9.44,9.37,9.4,333500.0,7.4518,7.4676,7.4123,7.436,333500.0
2011-10-31 12:00:00,9.4,9.47,9.4,9.45,205000.0,7.436,7.4914,7.436,7.4755,205000.0
2011-10-31 12:30:00,9.45,9.51,9.44,9.48,113000.0,7.4755,7.523,7.4676,7.4993,113000.0
2011-10-31 13:00:00,9.47,9.53,9.46,9.51,229500.0,7.4914,7.5388,7.4834,7.523,229500.0
2011-10-31 13:30:00,9.51,9.61,9.51,9.55,447500.0,7.523,7.6021,7.523,7.5546,447500.0
2011-10-31 14:00:00,9.55,9.57,9.51,9.56,238000.0,7.5546,7.5705,7.523,7.5626,238000.0
2011-10-31 14:30:00,9.56,9.59,9.54,9.58,258500.0,7.5626,7.5863,7.5467,7.5784,258500.0
2011-10-31 15:00:00,9.57,9.58,9.53,9.54,169000.0,7.5705,7.5784,7.5388,7.5467,169000.0
2011-10-31 15:30:00,9.54,9.57,9.47,9.47,553000.0,7.5467,7.5705,7.4914,7.4914,553000.0
2011-11-01 09:30:00,9.15,9.33,9.01,9.24,417500.0,7.2382,7.3806,7.1275,7.3094,417500.0
2011-11-01 10:00:00,9.24,9.36,9.22,9.33,206000.0,7.3094,7.4043,7.2936,7.3806,206000.0
2011-11-01 10:30:00,9.33,9.34,9.27,9.33,157000.0,7.3806,7.3885,7.3331,7.3806,157000.0
2011-11-01 11:00:00,9.33,9.34,9.28,9.31,70500.0,7.3806,7.3885,7.3411,7.3648,70500.0
2011-11-01 11:30:00,9.3,9.32,9.25,9.26,191000.0,7.3569,7.3727,7.3173,7.3252,191000.0
2011-11-01 12:00:00,9.26,9.28,9.24,9.27,134000.0,7.3252,7.3411,7.3094,7.3331,134000.0
2011-11-01 12:30:00,9.27,9.3,9.25,9.26,70000.0,7.3331,7.3569,7.3173,7.3252,70000.0
2011-11-01 13:00:00,9.25,9.31,9.25,9.3,94500.0,7.3173,7.3648,7.3173,7.3569,94500.0
2011-11-01 13:30:00,9.32,9.33,9.28,9.29,88500.0,7.3727,7.3806,7.3411,7.349,88500.0
2011-11-01 14:00:00,9.29,9.39,9.29,9.39,96500.0,7.349,7.4281,7.349,7.4281,96500.0
2011-11-01 14:30:00,9.38,9.38,9.29,9.31,92500.0,7.4202,7.4202,7.349,7.3648,92500.0
2011-11-01 15:00:00,9.3,9.32,9.26,9.29,109500.0,7.3569,7.3727,7.3252,7.349,109500.0
2011-11-01 15:30:00,9.29,9.32,9.23,9.24,393000.0,7.349,7.3727,7.3015,7.3094,393000.0
2011-11-02 09:30:00,9.47,9.56,9.28,9.29,426000.0,7.4914,7.5626,7.3411,7.349,426000.0
2011-11-02 10:00:00,9.29,9.33,9.28,9.32,198000.0,7.349,7.3806,7.3411,7.3727,198000.0
2011-11-02 10:30:00,9.32,9.32,9.27,9.31,298500.0,7.3727,7.3727,7.3331,7.3648,298500.0
2011-11-02 11:00:00,9.31,9.37,9.17,9.2,781000.0,7.3648,7.4123,7.254,7.2778,781000.0
2011-11-02 11:30:00,9.21,9.33,9.2,9.31,63000.0,7.2857,7.3806,7.2778,7.3648,63000.0
2011-11-02 12:00:00,9.3,9.32,9.26,9.27,71500.0,7.3569,7.3727,7.3252,7.3331,71500.0
2011-11-02 12:30:00,9.26,9.29,9.23,9.26,73500.0,7.3252,7.349,7.3015,7.3252,73500.0
2011-11-02 13:00:00,9.25,9.27,9.2,9.22,61000.0,7.3173,7.3331,7.2778,7.2936,61000.0
2011-11-02 13:30:00,9.22,9.31,9.22,9.27,57000.0,7.2936,7.3648,7.2936,7.3331,57000.0
2011-11-02 14:00:00,9.27,9.34,9.26,9.34,99000.0,7.3331,7.3885,7.3252,7.3885,99000.0
2011-11-02 14:30:00,9.33,9.4,9.33,9.38,106000.0,7.3806,7.436,7.3806,7.4202,106000.0
2011-11-02 15:00:00,9.38,9.41,9.36,9.37,212000.0,7.4202,7.4439,7.4043,7.4123,212000.0
2011-11-02 15:30:00,9.37,9.38,9.32,9.37,386000.0,7.4123,7.4202,7.3727,7.4123,386000.0
2011-11-03 09:30:00,9.54,9.58,9.37,9.39,467000.0,7.5467,7.5784,7.4123,7.4281,467000.0
2011-11-03 10:00:00,9.38,9.39,9.3,9.34,169000.0,7.4202,7.4281,7.3569,7.3885,169000.0
2011-11-03 10:30:00,9.34,9.5,9.31,9.39,1168500.0,7.3885,7.5151,7.3648,7.4281,1168500.0
2011-11-03 11:00:00,9.4,9.4,9.24,9.36,320500.0,7.436,7.436,7.3094,7.4043,320500.0
2011-11-03 11:30:00,9.36,9.41,9.33,9.33,153500.0,7.4043,7.4439,7.3806,7.3806,153500.0
2011-11-03 12:00:00,9.33,9.41,9.33,9.4,116000.0,7.3806,7.4439,7.3806,7.436,116000.0
2011-11-03 12:30:00,9.4,9.42,9.37,9.4,1252500.0,7.436,7.4518,7.4123,7.436,1252500.0
2011-11-03 13:00:00,9.39,9.47,9.39,9.42,50000.0,7.4281,7.4914,7.4281,7.4518,50000.0
2011-11-03 13:30:00,9.41,9.42,9.38,9.4,213500.0,7.4439,7.4518,7.4202,7.436,213500.0
2011-11-03 14:00:00,9.4,9.43,9.4,9.4,240500.0,7.436,7.4597,7.436,7.436,240500.0
2011-11-03 14:30:00,9.41,9.46,9.39,9.45,135500.0,7.4439,7.4834,7.4281,7.4755,135500.0
2011-11-03 15:00:00,9.46,9.55,9.45,9.55,140000.0,7.4834,7.5546,7.4755,7.5546,140000.0
2011-11-03 15:30:00,9.55,9.59,9.54,9.56,269000.0,7.5546,7.5863,7.5467,7.5626,269000.0
2011-11-04 09:30:00,9.5,9.56,9.49,9.53,37500.0,7.5151,7.5626,7.5072,7.5388,37500.0
2011-11-04 10:00:00,9.47,9.5,9.45,9.47,28000.0,7.4914,7.5151,7.4755,7.4914,28000.0
2011-11-04 10:30:00,9.47,9.49,9.4,9.47,68500.0,7.4914,7.5072,7.436,7.4914,68500.0
2011-11-04 11:00:00,9.48,9.54,9.48,9.51,48000.0,7.4993,7.5467,7.4993,7.523,48000.0
2011-11-04 11:30:00,9.53,9.55,9.52,9.54,9500.0,7.5388,7.5546,7.5309,7.5467,9500.0
2011-11-04 12:00:00,9.56,9.59,9.54,9.55,230500.0,7.5626,7.5863,7.5467,7.5546,230500.0
2011-11-04 12:30:00,9.54,9.56,9.53,9.56,31000.0,7.5467,7.5626,7.5388,7.5626,31000.0
2011-11-04 13:00:00,9.56,9.58,9.56,9.56,53000.0,7.5626,7.5784,7.5626,7.5626,53000.0
2011-11-04 13:30:00,9.57,9.67,9.56,9.63,715500.0,7.5705,7.6496,7.5626,7.6179,715500.0
2011-11-04 14:00:00,9.63,9.63,9.6,9.62,78500.0,7.6179,7.6179,7.5942,7.61,78500.0
2011-11-04 14:30:00,9.62,9.62,9.6,9.61,54500.0,7.61,7.61,7.5942,7.6021,54500.0
2011-11-04 15:00:00,9.61,9.61,9.57,9.57,259000.0,7.6021,7.6021,7.5705,7.5705,259000.0
2011-11-04 15:30:00,9.56,9.6,9.56,9.57,1841500.0,7.5626,7.5942,7.5626,7.5705,1841500.0
2011-11-07 09:30:00,9.48,9.59,9.48,9.5,147000.0,7.4993,7.5863,7.4993,7.5151,147000.0
2011-11-07 10:00:00,9.52,9.54,9.48,9.49,316500.0,7.5309,7.5467,7.4993,7.5072,316500.0
2011-11-07 10:30:00,9.5,9.5,9.46,9.47,113000.0,7.5151,7.5151,7.4834,7.4914,113000.0
2011-11-07 11:00:00,9.48,9.51,9.46,9.49,37500.0,7.4993,7.523,7.4834,7.5072,37500.0
2011-11-07 11:30:00,9.49,9.52,9.45,9.47,67000.0,7.5072,7.5309,7.4755,7.4914,67000.0
2011-11-07 12:00:00,9.48,9.49,9.45,9.47,90000.0,7.4993,7.5072,7.4755,7.4914,90000.0
2011-11-07 12:30:00,9.47,9.49,9.41,9.48,182000.0,7.4914,7.5072,7.4439,7.4993,182000.0
2011-11-07 13:00:00,9.48,9.5,9.47,9.5,41000.0,7.4993,7.5151,7.4914,7.5151,41000.0
2011-11-07 13:30:00,9.5,9.52,9.49,9.5,76500.0,7.5151,7.5309,7.5072,7.5151,76500.0
2011-11-07 14:00:00,9.5,9.51,9.47,9.5,213000.0,7.5151,7.523,7.4914,7.5151,213000.0
2011-11-07 14:30:00,9.5,9.51,9.48,9.49,219000.0,7.5151,7.523,7.4993,7.5072,219000.0
2011-11-07 15:00:00,9.49,9.52,9.49,9.5,312500.0,7.5072,7.5309,7.5072,7.5151,312500.0
2011-11-07 15:30:00,9.5,9.5,9.48,9.48,651500.0,7.5151,7.5151,7.4993,7.4993,651500.0
2011-11-08 09:30:00,9.62,9.68,9.55,9.6,246500.0,7.61,7.6575,7.5546,7.5942,246500.0
2011-11-08 10:00:00,9.6,9.61,9.52,9.52,292500.0,7.5942,7.6021,7.5309,7.5309,292500.0
2011-11-08 10:30:00,9.52,9.56,9.52,9.52,98000.0,7.5309,7.5626,7.5309,7.5309,98000.0
2011-11-08 11:00:00,9.52,9.53,9.44,9.48,70000.0,7.5309,7.5388,7.4676,7.4993,70000.0
2011-11-08 11:30:00,9.49,9.52,9.47,9.5,170500.0,7.5072,7.5309,7.4914,7.5151,170500.0
2011-11-08 12:00:00,9.49,9.52,9.48,9.48,133500.0,7.5072,7.5309,7.4993,7.4993,133500.0
2011-11-08 12:30:00,9.48,9.49,9.45,9.46,76500.0,7.4993,7.5072,7.4755,7.4834,76500.0
2011-11-08 13:00:00,9.47,9.5,9.45,9.49,1437000.0,7.4914,7.5151,7.4755,7.5072,1437000.0
2011-11-08 13:30:00,9.5,9.51,9.48,9.51,438000.0,7.5151,7.523,7.4993,7.523,438000.0
2011-11-08 14:00:00,9.51,9.52,9.47,9.51,111500.0,7.523,7.5309,7.4914,7.523,111500.0
2011-11-08 14:30:00,9.51,9.52,9.47,9.5,161500.0,7.523,7.5309,7.4914,7.5151,161500.0
2011-11-08 15:00:00,9.5,9.51,9.48,9.51,354500.0,7.5151,7.523,7.4993,7.523,354500.0
2011-11-08 15:30:00,9.51,9.52,9.47,9.5,1306500.0,7.523,7.5309,7.4914,7.5151,1306500.0
2011-11-09 09:30:00,9.2,9.28,8.93,9.01,2126000.0,7.2778,7.3411,7.0642,7.1275,2126000.0
2011-11-09 10:00:00,9.01,9.04,8.89,8.96,1448500.0,7.1275,7.1512,7.0325,7.0879,1448500.0
2011-11-09 10:30:00,8.94,8.95,8.8,8.87,1245500.0,7.0721,7.08,6.9613,7.0167,1245500.0
2011-11-09 11:00:00,8.87,9.0,8.86,8.95,1114500.0,7.0167,7.1196,7.0088,7.08,1114500.0
2011-11-09 11:30:00,8.97,8.97,8.92,8.94,372000.0,7.0958,7.0958,7.0563,7.0721,372000.0
2011-11-09 12:00:00,8.95,8.96,8.9,8.9,156500.0,7.08,7.0879,7.0405,7.0405,156500.0
2011-11-09 12:30:00,8.9,8.98,8.9,8.95,164000.0,7.0405,7.1037,7.0405,7.08,164000.0
2011-11-09 13:00:00,8.96,8.99,8.9,8.92,128000.0,7.0879,7.1116,7.0405,7.0563,128000.0
2011-11-09 13:30:00,8.91,8.93,8.87,8.9,159500.0,7.0484,7.0642,7.0167,7.0405,159500.0
2011-11-09 14:00:00,8.9,8.93,8.86,8.88,176500.0,7.0405,7.0642,7.0088,7.0246,176500.0
2011-11-09 14:30:00,8.87,8.89,8.84,8.87,197000.0,7.0167,7.0325,6.993,7.0167,197000.0
2011-11-09 15:00:00,8.86,8.93,8.84,8.89,328000.0,7.0088,7.0642,6.993,7.0325,328000.0
2011-11-09 15:30:00,8.89,8.93,8.84,8.86,1291500.0,7.0325,7.0642,6.993,7.0088,1291500.0
2011-11-10 09:30:00,8.83,8.91,8.77,8.78,342000.0,6.9851,7.0484,6.9376,6.9455,342000.0
2011-11-10 10:00:00,8.78,8.86,8.72,8.76,226500.0,6.9455,7.0088,6.8981,6.9297,226500.0
2011-11-10 10:30:00,8.76,8.82,8.7,8.76,172500.0,6.9297,6.9772,6.8822,6.9297,172500.0
2011-11-10 11:00:00,8.76,8.83,8.75,8.8,211500.0,6.9297,6.9851,6.9218,6.9613,211500.0
2011-11-10 11:30:00,8.81,8.9,8.79,8.84,428500.0,6.9693,7.0405,6.9534,6.993,428500.0
2011-11-10 12:00:00,8.84,8.86,8.8,8.8,109500.0,6.993,7.0088,6.9613,6.9613,109500.0
2011-11-10 12:30:00,8.8,8.85,8.79,8.84,108000.0,6.9613,7.0009,6.9534,6.993,108000.0
2011-11-10 13:00:00,8.83,8.86,8.81,8.81,130500.0,6.9851,7.0088,6.9693,6.9693,130500.0
2011-11-10 13:30:00,8.8,8.85,8.8,8.85,181500.0,6.9613,7.0009,6.9613,7.0009,181500.0
2011-11-10 14:00:00,8.85,8.85,8.81,8.81,93000.0,7.0009,7.0009,6.9693,6.9693,93000.0
2011-11-10 14:30:00,8.81,8.82,8.72,8.73,138000.0,6.9693,6.9772,6.8981,6.906,138000.0
2011-11-10 15:00:00,8.74,8.83,8.74,8.8,177000.0,6.9139,6.9851,6.9139,6.9613,177000.0
2011-11-10 15:30:00,8.79,8.8,8.75,8.77,674500.0,6.9534,6.9613,6.9218,6.9376,674500.0
2011-11-11 09:30:00,8.92,9.26,8.71,8.9,337000.0,7.0563,7.3252,6.8902,7.0405,337000.0
2011-11-11 10:00:00,8.9,8.97,8.9,8.91,217500.0,7.0405,7.0958,7.0405,7.0484,217500.0
2011-11-11 10:30:00,8.91,8.93,8.9,8.93,225500.0,7.0484,7.0642,7.0405,7.0642,225500.0
2011-11-11 11:00:00,8.92,8.93,8.9,8.91,105500.0,7.0563,7.0642,7.0405,7.0484,105500.0
2011-11-11 11:30:00,8.91,8.94,8.91,8.92,411000.0,7.0484,7.0721,7.0484,7.0563,411000.0
2011-11-11 12:00:00,8.92,8.93,8.92,8.92,118500.0,7.0563,7.0642,7.0563,7.0563,118500.0
2011-11-11 12:30:00,8.92,8.93,8.9,8.92,166500.0,7.0563,7.0642,7.0405,7.0563,166500.0
2011-11-11 13:00:00,8.92,8.97,8.91,8.93,228000.0,7.0563,7.0958,7.0484,7.0642,228000.0
2011-11-11 13:30:00,8.94,8.96,8.92,8.94,122500.0,7.0721,7.0879,7.0563,7.0721,122500.0
2011-11-11 14:00:00,8.94,8.94,8.92,8.94,251500.0,7.0721,7.0721,7.0563,7.0721,251500.0
2011-11-11 14:30:00,8.94,8.94,8.91,8.93,187500.0,7.0721,7.0721,7.0484,7.0642,187500.0
2011-11-11 15:00:00,8.93,8.93,8.9,8.92,244000.0,7.0642,7.0642,7.0405,7.0563,244000.0
2011-11-11 15:30:00,8.92,8.92,8.9,8.92,562000.0,7.0563,7.0563,7.0405,7.0563,562000.0
2011-11-14 09:30:00,8.9,8.96,8.74,8.85,517500.0,7.0405,7.0879,6.9139,7.0009,517500.0
2011-11-14 10:00:00,8.85,8.94,8.76,8.92,372000.0,7.0009,7.0721,6.9297,7.0563,372000.0
2011-11-14 10:30:00,8.92,8.95,8.85,8.85,236500.0,7.0563,7.08,7.0009,7.0009,236500.0
2011-11-14 11:00:00,8.86,8.93,8.84,8.87,431500.0,7.0088,7.0642,6.993,7.0167,431500.0
2011-11-14 11:30:00,8.87,8.91,8.85,8.89,304000.0,7.0167,7.0484,7.0009,7.0325,304000.0
2011-11-14 12:00:00,8.88,8.91,8.86,8.86,317500.0,7.0246,7.0484,7.0088,7.0088,317500.0
2011-11-14 12:30:00,8.88,8.88,8.86,8.88,74500.0,7.0246,7.0246,7.0088,7.0246,74500.0
2011-11-14 13:00:00,8.88,8.89,8.85,8.89,248000.0,7.0246,7.0325,7.0009,7.0325,248000.0
2011-11-14 13:30:00,8.89,8.89,8.86,8.87,161000.0,7.0325,7.0325,7.0088,7.0167,161000.0
2011-11-14 14:00:00,8.87,8.89,8.86,8.87,137500.0,7.0167,7.0325,7.0088,7.0167,137500.0
2011-11-14 14:30:00,8.87,8.88,8.85,8.86,208500.0,7.0167,7.0246,7.0009,7.0088,208500.0
2011-11-14 15:00:00,8.86,8.88,8.86,8.88,291500.0,7.0088,7.0246,7.0088,7.0246,291500.0
2011-11-14 15:30:00,8.88,8.88,8.86,8.86,715000.0,7.0246,7.0246,7.0088,7.0088,715000.0
2011-11-15 09:30:00,8.8,8.9,8.8,8.87,1523000.0,6.9613,7.0405,6.9613,7.0167,1523000.0
2011-11-15 10:00:00,8.86,8.87,8.82,8.85,760500.0,7.0088,7.0167,6.9772,7.0009,760500.0
2011-11-15 10:30:00,8.85,8.86,8.82,8.85,374000.0,7.0009,7.0088,6.9772,7.0009,374000.0
2011-11-15 11:00:00,8.85,8.86,8.82,8.83,419500.0,7.0009,7.0088,6.9772,6.9851,419500.0
2011-11-15 11:30:00,8.83,8.89,8.82,8.87,686000.0,6.9851,7.0325,6.9772,7.0167,686000.0
2011-11-15 12:00:00,8.87,8.87,8.85,8.87,465500.0,7.0167,7.0167,7.0009,7.0167,465500.0
2011-11-15 12:30:00,8.87,8.88,8.85,8.86,616000.0,7.0167,7.0246,7.0009,7.0088,616000.0
2011-11-15 13:00:00,8.86,8.87,8.85,8.85,358500.0,7.0088,7.0167,7.0009,7.0009,358500.0
2011-11-15 13:30:00,8.85,8.88,8.83,8.87,419500.0,7.0009,7.0246,6.9851,7.0167,419500.0
2011-11-15 14:00:00,8.87,8.88,8.85,8.87,758000.0,7.0167,7.0246,7.0009,7.0167,758000.0
2011-11-15 14:30:00,8.87,8.87,8.84,8.86,499500.0,7.0167,7.0167,6.993,7.0088,499500.0
2011-11-15 15:00:00,8.86,8.87,8.85,8.86,788000.0,7.0088,7.0167,7.0009,7.0088,788000.0
2011-11-15 15:30:00,8.86,8.87,8.84,8.85,1300000.0,7.0088,7.0167,6.993,7.0009,1300000.0
2011-11-16 09:30:00,8.87,8.88,8.78,8.83,1107000.0,7.0167,7.0246,6.9455,6.9851,1107000.0
2011-11-16 10:00:00,8.83,8.85,8.81,8.85,754000.0,6.9851,7.0009,6.9693,7.0009,754000.0
2011-11-16 10:30:00,8.85,9.07,8.85,9.03,812500.0,7.0009,7.1749,7.0009,7.1433,812500.0
2011-11-16 11:00:00,9.05,9.13,9.05,9.13,275500.0,7.1591,7.2224,7.1591,7.2224,275500.0
2011-11-16 11:30:00,9.12,9.13,9.06,9.1,271500.0,7.2145,7.2224,7.167,7.1987,271500.0
2011-11-16 12:00:00,9.11,9.12,9.09,9.1,227500.0,7.2066,7.2145,7.1908,7.1987,227500.0
2011-11-16 12:30:00,9.1,9.16,9.1,9.14,308000.0,7.1987,7.2461,7.1987,7.2303,308000.0
2011-11-16 13:00:00,9.14,9.2,9.13,9.19,309000.0,7.2303,7.2778,7.2224,7.2699,309000.0
2011-11-16 13:30:00,9.18,9.19,9.15,9.18,208000.0,7.262,7.2699,7.2382,7.262,208000.0
2011-11-16 14:00:00,9.19,9.2,9.1,9.14,376500.0,7.2699,7.2778,7.1987,7.2303,376500.0
2011-11-16 14:30:00,9.16,9.18,9.13,9.14,215500.0,7.2461,7.262,7.2224,7.2303,215500.0
2011-11-16 15:00:00,9.14,9.15,9.11,9.12,400000.0,7.2303,7.2382,7.2066,7.2145,400000.0
2011-11-16 15:30:00,9.11,9.28,9.05,9.14,1543500.0,7.2066,7.3411,7.1591,7.2303,1543500.0
2011-11-17 09:30:00,9.52,9.68,9.25,9.65,2022000.0,7.5309,7.6575,7.3173,7.6338,2022000.0
2011-11-17 10:00:00,9.66,9.79,9.55,9.62,1867000.0,7.6417,7.7445,7.5546,7.61,1867000.0
2011-11-17 10:30:00,9.62,9.67,9.6,9.62,354000.0,7.61,7.6496,7.5942,7.61,354000.0
2011-11-17 11:00:00,9.62,9.65,9.58,9.6,347000.0,7.61,7.6338,7.5784,7.5942,347000.0
2011-11-17 11:30:00,9.6,9.61,9.45,9.45,736000.0,7.5942,7.6021,7.4755,7.4755,736000.0
2011-11-17 12:00:00,9.45,9.51,9.36,9.4,525500.0,7.4755,7.523,7.4043,7.436,525500.0
2011-11-17 12:30:00,9.4,9.4,9.23,9.37,555500.0,7.436,7.436,7.3015,7.4123,555500.0
2011-11-17 13:00:00,9.38,9.4,9.3,9.38,319000.0,7.4202,7.436,7.3569,7.4202,319000.0
2011-11-17 13:30:00,9.38,9.46,9.38,9.44,372000.0,7.4202,7.4834,7.4202,7.4676,372000.0
2011-11-17 14:00:00,9.43,9.46,9.36,9.46,375000.0,7.4597,7.4834,7.4043,7.4834,375000.0
2011-11-17 14:30:00,9.45,9.52,9.43,9.49,380000.0,7.4755,7.5309,7.4597,7.5072,380000.0
2011-11-17 15:00:00,9.49,9.58,9.46,9.53,481500.0,7.5072,7.5784,7.4834,7.5388,481500.0
2011-11-17 15:30:00,9.53,9.57,9.49,9.52,1407500.0,7.5388,7.5705,7.5072,7.5309,1407500.0
2011-11-18 09:30:00,9.58,9.59,9.4,9.43,319000.0,7.5784,7.5863,7.436,7.4597,319000.0
2011-11-18 10:00:00,9.43,9.47,9.4,9.41,200000.0,7.4597,7.4914,7.436,7.4439,200000.0
2011-11-18 10:30:00,9.4,9.41,9.32,9.35,582000.0,7.436,7.4439,7.3727,7.3964,582000.0
2011-11-18 11:00:00,9.35,9.35,9.2,9.21,491500.0,7.3964,7.3964,7.2778,7.2857,491500.0
2011-11-18 11:30:00,9.21,9.22,9.15,9.21,413500.0,7.2857,7.2936,7.2382,7.2857,413500.0
2011-11-18 12:00:00,9.21,9.25,9.18,9.21,223000.0,7.2857,7.3173,7.262,7.2857,223000.0
2011-11-18 12:30:00,9.21,9.23,9.16,9.19,141000.0,7.2857,7.3015,7.2461,7.2699,141000.0
2011-11-18 13:00:00,9.18,9.32,9.18,9.28,493500.0,7.262,7.3727,7.262,7.3411,493500.0
2011-11-18 13:30:00,9.27,9.31,9.23,9.24,346500.0,7.3331,7.3648,7.3015,7.3094,346500.0
2011-11-18 14:00:00,9.24,9.28,9.23,9.24,344000.0,7.3094,7.3411,7.3015,7.3094,344000.0
2011-11-18 14:30:00,9.24,9.25,9.24,9.24,211500.0,7.3094,7.3173,7.3094,7.3094,211500.0
2011-11-18 15:00:00,9.24,9.25,9.18,9.18,376000.0,7.3094,7.3173,7.262,7.262,376000.0
2011-11-18 15:30:00,9.19,9.23,9.18,9.2,1217500.0,7.2699,7.3015,7.262,7.2778,1217500.0
2011-11-21 09:30:00,9.07,9.08,8.85,8.85,405500.0,7.1749,7.1828,7.0009,7.0009,405500.0
2011-11-21 10:00:00,8.86,8.98,8.86,8.92,249000.0,7.0088,7.1037,7.0088,7.0563,249000.0
2011-11-21 10:30:00,8.92,8.95,8.81,8.83,244000.0,7.0563,7.08,6.9693,6.9851,244000.0
2011-11-21 11:00:00,8.83,8.9,8.8,8.85,129500.0,6.9851,7.0405,6.9613,7.0009,129500.0
2011-11-21 11:30:00,8.85,8.9,8.84,8.89,73000.0,7.0009,7.0405,6.993,7.0325,73000.0
2011-11-21 12:00:00,8.89,8.95,8.88,8.91,160000.0,7.0325,7.08,7.0246,7.0484,160000.0
2011-11-21 12:30:00,8.9,8.94,8.88,8.89,113000.0,7.0405,7.0721,7.0246,7.0325,113000.0
2011-11-21 13:00:00,8.9,8.95,8.85,8.85,248500.0,7.0405,7.08,7.0009,7.0009,248500.0
2011-11-21 13:30:00,8.85,8.85,8.68,8.78,1136000.0,7.0009,7.0009,6.8664,6.9455,1136000.0
2011-11-21 14:00:00,8.77,8.9,8.76,8.85,302000.0,6.9376,7.0405,6.9297,7.0009,302000.0
2011-11-21 14:30:00,8.85,8.89,8.82,8.84,173500.0,7.0009,7.0325,6.9772,6.993,173500.0
2011-11-21 15:00:00,8.84,8.93,8.82,8.92,250500.0,6.993,7.0642,6.9772,7.0563,250500.0
2011-11-21 15:30:00,8.91,8.94,8.89,8.9,675500.0,7.0484,7.0721,7.0325,7.0405,675500.0
2011-11-22 09:30:00,8.84,8.9,8.75,8.84,398000.0,6.993,7.0405,6.9218,6.993,398000.0
2011-11-22 10:00:00,8.84,8.89,8.73,8.8,207500.0,6.993,7.0325,6.906,6.9613,207500.0
2011-11-22 10:30:00,8.8,8.8,8.59,8.6,327000.0,6.9613,6.9613,6.7952,6.8031,327000.0
2011-11-22 11:00:00,8.6,8.71,8.6,8.7,153500.0,6.8031,6.8902,6.8031,6.8822,153500.0
2011-11-22 11:30:00,8.7,8.74,8.64,8.73,105500.0,6.8822,6.9139,6.8348,6.906,105500.0
2011-11-22 12:00:00,8.74,8.82,8.74,8.76,163500.0,6.9139,6.9772,6.9139,6.9297,163500.0
2011-11-22 12:30:00,8.76,8.86,8.75,8.83,214000.0,6.9297,7.0088,6.9218,6.9851,214000.0
2011-11-22 13:00:00,8.84,8.87,8.77,8.78,228000.0,6.993,7.0167,6.9376,6.9455,228000.0
2011-11-22 13:30:00,8.78,8.81,8.77,8.77,74000.0,6.9455,6.9693,6.9376,6.9376,74000.0
2011-11-22 14:00:00,8.77,8.82,8.76,8.77,98000.0,6.9376,6.9772,6.9297,6.9376,98000.0
2011-11-22 14:30:00,8.78,8.78,8.72,8.73,140000.0,6.9455,6.9455,6.8981,6.906,140000.0
2011-11-22 15:00:00,8.73,8.75,8.7,8.72,170500.0,6.906,6.9218,6.8822,6.8981,170500.0
2011-11-22 15:30:00,8.72,8.74,8.7,8.73,415500.0,6.8981,6.9139,6.8822,6.906,415500.0
2011-11-23 09:30:00,8.6,8.71,8.57,8.58,321000.0,6.8031,6.8902,6.7794,6.7873,321000.0
2011-11-23 10:00:00,8.58,8.58,8.46,8.48,178000.0,6.7873,6.7873,6.6924,6.7082,178000.0
2011-11-23 10:30:00,8.48,8.55,8.43,8.54,313500.0,6.7082,6.7636,6.6687,6.7557,313500.0
2011-11-23 11:00:00,8.53,8.55,8.48,8.5,115000.0,6.7478,6.7636,6.7082,6.724,115000.0
2011-11-23 11:30:00,8.51,8.51,8.46,8.47,88000.0,6.7319,6.7319,6.6924,6.7003,88000.0
2011-11-23 12:00:00,8.47,8.49,8.44,8.48,136500.0,6.7003,6.7161,6.6766,6.7082,136500.0
2011-11-23 12:30:00,8.48,8.49,8.44,8.47,90000.0,6.7082,6.7161,6.6766,6.7003,90000.0
2011-11-23 13:00:00,8.47,8.51,8.45,8.46,142500.0,6.7003,6.7319,6.6845,6.6924,142500.0
2011-11-23 13:30:00,8.46,8.46,8.4,8.4,209000.0,6.6924,6.6924,6.6449,6.6449,209000.0
2011-11-23 14:00:00,8.4,8.42,8.37,8.4,310000.0,6.6449,6.6607,6.6212,6.6449,310000.0
2011-11-23 14:30:00,8.4,8.41,8.39,8.4,192000.0,6.6449,6.6528,6.637,6.6449,192000.0
2011-11-23 15:00:00,8.4,8.44,8.36,8.39,528500.0,6.6449,6.6766,6.6133,6.637,528500.0
2011-11-23 15:30:00,8.39,8.44,8.35,8.37,1018000.0,6.637,6.6766,6.6054,6.6212,1018000.0
2011-11-25 09:30:00,8.24,8.41,8.14,8.35,328000.0,6.5184,6.6528,6.4392,6.6054,328000.0
2011-11-25 10:00:00,8.35,8.47,8.33,8.44,119000.0,6.6054,6.7003,6.5895,6.6766,119000.0
2011-11-25 10:30:00,8.42,8.42,8.3,8.31,194000.0,6.6607,6.6607,6.5658,6.5737,194000.0
2011-11-25 11:00:00,8.31,8.37,8.28,8.28,193000.0,6.5737,6.6212,6.55,6.55,193000.0
2011-11-25 11:30:00,8.28,8.33,8.27,8.3,382500.0,6.55,6.5895,6.5421,6.5658,382500.0
2011-11-25 12:00:00,8.3,8.33,8.29,8.33,108000.0,6.5658,6.5895,6.5579,6.5895,108000.0
2011-11-25 12:30:00,8.33,8.35,8.3,8.3,215500.0,6.5895,6.6054,6.5658,6.5658,215500.0
2011-11-28 09:30:00,8.37,8.58,8.37,8.5,807500.0,6.6212,6.7873,6.6212,6.724,807500.0
2011-11-28 10:00:00,8.5,8.66,8.34,8.45,1234500.0,6.724,6.8506,6.5975,6.6845,1234500.0
2011-11-28 10:30:00,8.46,8.64,8.46,8.63,268500.0,6.6924,6.8348,6.6924,6.8269,268500.0
2011-11-28 11:00:00,8.62,8.69,8.56,8.58,235000.0,6.819,6.8743,6.7715,6.7873,235000.0
2011-11-28 11:30:00,8.58,8.59,8.54,8.55,165500.0,6.7873,6.7952,6.7557,6.7636,165500.0
2011-11-28 12:00:00,8.55,8.59,8.53,8.56,97000.0,6.7636,6.7952,6.7478,6.7715,97000.0
2011-11-28 12:30:00,8.56,8.56,8.53,8.55,113500.0,6.7715,6.7715,6.7478,6.7636,113500.0
2011-11-28 13:00:00,8.54,8.58,8.54,8.56,81500.0,6.7557,6.7873,6.7557,6.7715,81500.0
2011-11-28 13:30:00,8.56,8.58,8.54,8.56,168000.0,6.7715,6.7873,6.7557,6.7715,168000.0
2011-11-28 14:00:00,8.57,8.62,8.57,8.59,196000.0,6.7794,6.819,6.7794,6.7952,196000.0
2011-11-28 14:30:00,8.6,8.6,8.52,8.54,156000.0,6.8031,6.8031,6.7398,6.7557,156000.0
2011-11-28 15:00:00,8.54,8.6,8.49,8.53,430000.0,6.7557,6.8031,6.7161,6.7478,430000.0
2011-11-28 15:30:00,8.53,8.61,8.52,8.6,567500.0,6.7478,6.811,6.7398,6.8031,567500.0
2011-11-29 09:30:00,8.43,8.63,8.4,8.6,363000.0,6.6687,6.8269,6.6449,6.8031,363000.0
2011-11-29 10:00:00,8.6,8.65,8.55,8.59,198500.0,6.8031,6.8427,6.7636,6.7952,198500.0
2011-11-29 10:30:00,8.58,8.68,8.58,8.64,174500.0,6.7873,6.8664,6.7873,6.8348,174500.0
2011-11-29 11:00:00,8.64,8.65,8.61,8.63,99000.0,6.8348,6.8427,6.811,6.8269,99000.0
2011-11-29 11:30:00,8.62,8.66,8.55,8.57,118500.0,6.819,6.8506,6.7636,6.7794,118500.0
2011-11-29 12:00:00,8.57,8.63,8.57,8.61,80000.0,6.7794,6.8269,6.7794,6.811,80000.0
2011-11-29 12:30:00,8.6,8.61,8.55,8.59,53000.0,6.8031,6.811,6.7636,6.7952,53000.0
2011-11-29 13:00:00,8.57,8.61,8.53,8.59,46500.0,6.7794,6.811,6.7478,6.7952,46500.0
2011-11-29 13:30:00,8.57,8.61,8.54,8.54,78500.0,6.7794,6.811,6.7557,6.7557,78500.0
2011-11-29 14:00:00,8.55,8.6,8.54,8.59,79000.0,6.7636,6.8031,6.7557,6.7952,79000.0
2011-11-29 14:30:00,8.59,8.63,8.59,8.59,133000.0,6.7952,6.8269,6.7952,6.7952,133000.0
2011-11-29 15:00:00,8.6,8.66,8.59,8.6,169500.0,6.8031,6.8506,6.7952,6.8031,169500.0
2011-11-29 15:30:00,8.6,8.63,8.59,8.59,356500.0,6.8031,6.8269,6.7952,6.7952,356500.0
2011-11-30 09:30:00,8.95,8.95,8.78,8.92,394000.0,7.08,7.08,6.9455,7.0563,394000.0
2011-11-30 10:00:00,8.9,8.95,8.84,8.92,134500.0,7.0405,7.08,6.993,7.0563,134500.0
2011-11-30 10:30:00,8.91,8.95,8.89,8.94,89500.0,7.0484,7.08,7.0325,7.0721,89500.0
2011-11-30 11:00:00,8.93,8.99,8.89,8.92,278000.0,7.0642,7.1116,7.0325,7.0563,278000.0
2011-11-30 11:30:00,8.93,8.95,8.91,8.95,112000.0,7.0642,7.08,7.0484,7.08,112000.0
2011-11-30 12:00:00,8.95,8.97,8.92,8.96,84000.0,7.08,7.0958,7.0563,7.0879,84000.0
2011-11-30 12:30:00,8.96,8.97,8.94,8.95,114500.0,7.0879,7.0958,7.0721,7.08,114500.0
2011-11-30 13:00:00,8.96,8.98,8.93,8.94,133500.0,7.0879,7.1037,7.0642,7.0721,133500.0
2011-11-30 13:30:00,8.94,8.97,8.93,8.96,165000.0,7.0721,7.0958,7.0642,7.0879,165000.0
2011-11-30 14:00:00,8.96,8.98,8.93,8.95,100000.0,7.0879,7.1037,7.0642,7.08,100000.0
2011-11-30 14:30:00,8.95,8.98,8.95,8.96,103500.0,7.08,7.1037,7.08,7.0879,103500.0
2011-11-30 15:00:00,8.96,8.97,8.95,8.97,205000.0,7.0879,7.0958,7.08,7.0958,205000.0
2011-11-30 15:30:00,8.97,9.03,8.95,9.01,684500.0,7.0958,7.1433,7.08,7.1275,684500.0
2011-12-01 09:30:00,9.11,9.2,9.05,9.16,586500.0,7.2066,7.2778,7.1591,7.2461,586500.0
2011-12-01 10:00:00,9.17,9.3,9.13,9.18,286500.0,7.254,7.3569,7.2224,7.262,286500.0
2011-12-01 10:30:00,9.18,9.21,9.11,9.13,153000.0,7.262,7.2857,7.2066,7.2224,153000.0
2011-12-01 11:00:00,9.13,9.22,9.13,9.19,164500.0,7.2224,7.2936,7.2224,7.2699,164500.0
2011-12-01 11:30:00,9.19,9.23,9.16,9.23,128500.0,7.2699,7.3015,7.2461,7.3015,128500.0
2011-12-01 12:00:00,9.23,9.23,9.18,9.2,139500.0,7.3015,7.3015,7.262,7.2778,139500.0
2011-12-01 12:30:00,9.2,9.24,9.19,9.21,96000.0,7.2778,7.3094,7.2699,7.2857,96000.0
2011-12-01 13:00:00,9.21,9.25,9.2,9.2,127500.0,7.2857,7.3173,7.2778,7.2778,127500.0
2011-12-01 13:30:00,9.19,9.25,9.19,9.25,143500.0,7.2699,7.3173,7.2699,7.3173,143500.0
2011-12-01 14:00:00,9.25,9.3,9.23,9.29,151000.0,7.3173,7.3569,7.3015,7.349,151000.0
2011-12-01 14:30:00,9.28,9.3,9.22,9.23,248000.0,7.3411,7.3569,7.2936,7.3015,248000.0
2011-12-01 15:00:00,9.23,9.3,9.23,9.29,357000.0,7.3015,7.3569,7.3015,7.349,357000.0
2011-12-01 15:30:00,9.29,9.33,9.22,9.28,976500.0,7.349,7.3806,7.2936,7.3411,976500.0
2011-12-02 09:30:00,9.4,9.4,9.27,9.31,180500.0,7.436,7.436,7.3331,7.3648,180500.0
2011-12-02 10:00:00,9.32,9.32,9.25,9.29,119000.0,7.3727,7.3727,7.3173,7.349,119000.0
2011-12-02 10:30:00,9.29,9.31,9.24,9.27,180000.0,7.349,7.3648,7.3094,7.3331,180000.0
2011-12-02 11:00:00,9.27,9.34,9.24,9.33,201000.0,7.3331,7.3885,7.3094,7.3806,201000.0
2011-12-02 11:30:00,9.33,9.36,9.27,9.3,154500.0,7.3806,7.4043,7.3331,7.3569,154500.0
2011-12-02 12:00:00,9.3,9.35,9.29,9.32,168000.0,7.3569,7.3964,7.349,7.3727,168000.0
2011-12-02 12:30:00,9.32,9.35,9.31,9.35,58000.0,7.3727,7.3964,7.3648,7.3964,58000.0
2011-12-02 13:00:00,9.34,9.37,9.33,9.35,181500.0,7.3885,7.4123,7.3806,7.3964,181500.0
2011-12-02 13:30:00,9.35,9.38,9.34,9.36,116000.0,7.3964,7.4202,7.3885,7.4043,116000.0
2011-12-02 14:00:00,9.36,9.37,9.33,9.34,99000.0,7.4043,7.4123,7.3806,7.3885,99000.0
2011-12-02 14:30:00,9.34,9.35,9.33,9.34,160000.0,7.3885,7.3964,7.3806,7.3885,160000.0
2011-12-02 15:00:00,9.34,9.35,9.32,9.32,122000.0,7.3885,7.3964,7.3727,7.3727,122000.0
2011-12-02 15:30:00,9.32,9.33,9.3,9.3,467500.0,7.3727,7.3806,7.3569,7.3569,467500.0
2011-12-05 09:30:00,9.39,9.48,9.27,9.29,172500.0,7.4281,7.4993,7.3331,7.349,172500.0
2011-12-05 10:00:00,9.28,9.34,9.25,9.3,160500.0,7.3411,7.3885,7.3173,7.3569,160500.0
2011-12-05 10:30:00,9.3,9.37,9.3,9.37,133000.0,7.3569,7.4123,7.3569,7.4123,133000.0
2011-12-05 11:00:00,9.35,9.38,9.32,9.33,46000.0,7.3964,7.4202,7.3727,7.3806,46000.0
2011-12-05 11:30:00,9.32,9.36,9.32,9.34,60500.0,7.3727,7.4043,7.3727,7.3885,60500.0
2011-12-05 12:00:00,9.35,9.43,9.34,9.42,175000.0,7.3964,7.4597,7.3885,7.4518,175000.0
2011-12-05 12:30:00,9.4,9.45,9.4,9.45,83000.0,7.436,7.4755,7.436,7.4755,83000.0
2011-12-05 13:00:00,9.44,9.5,9.43,9.49,231500.0,7.4676,7.5151,7.4597,7.5072,231500.0
2011-12-05 13:30:00,9.5,9.54,9.42,9.42,147500.0,7.5151,7.5467,7.4518,7.4518,147500.0
2011-12-05 14:00:00,9.41,9.48,9.4,9.47,350500.0,7.4439,7.4993,7.436,7.4914,350500.0
2011-12-05 14:30:00,9.47,9.5,9.43,9.43,241000.0,7.4914,7.5151,7.4597,7.4597,241000.0
2011-12-05 15:00:00,9.42,9.43,9.34,9.36,138500.0,7.4518,7.4597,7.3885,7.4043,138500.0
2011-12-05 15:30:00,9.36,9.38,9.31,9.36,295500.0,7.4043,7.4202,7.3648,7.4043,295500.0
2011-12-06 09:30:00,9.32,9.43,9.3,9.41,247000.0,7.3727,7.4597,7.3569,7.4439,247000.0
2011-12-06 10:00:00,9.42,9.44,9.36,9.4,231500.0,7.4518,7.4676,7.4043,7.436,231500.0
2011-12-06 10:30:00,9.4,9.44,9.37,9.37,146500.0,7.436,7.4676,7.4123,7.4123,146500.0
2011-12-06 11:00:00,9.36,9.42,9.36,9.4,130500.0,7.4043,7.4518,7.4043,7.436,130500.0
2011-12-06 11:30:00,9.4,9.44,9.39,9.44,167000.0,7.436,7.4676,7.4281,7.4676,167000.0
2011-12-06 12:00:00,9.44,9.47,9.42,9.45,145000.0,7.4676,7.4914,7.4518,7.4755,145000.0
2011-12-06 12:30:00,9.45,9.49,9.44,9.47,79500.0,7.4755,7.5072,7.4676,7.4914,79500.0
2011-12-06 13:00:00,9.46,9.5,9.46,9.47,92500.0,7.4834,7.5151,7.4834,7.4914,92500.0
2011-12-06 13:30:00,9.47,9.48,9.43,9.44,126000.0,7.4914,7.4993,7.4597,7.4676,126000.0
2011-12-06 14:00:00,9.45,9.47,9.43,9.45,153500.0,7.4755,7.4914,7.4597,7.4755,153500.0
2011-12-06 14:30:00,9.44,9.52,9.43,9.52,112000.0,7.4676,7.5309,7.4597,7.5309,112000.0
2011-12-06 15:00:00,9.52,9.53,9.46,9.47,153500.0,7.5309,7.5388,7.4834,7.4914,153500.0
2011-12-06 15:30:00,9.46,9.48,9.41,9.43,639000.0,7.4834,7.4993,7.4439,7.4597,639000.0
2011-12-07 09:30:00,9.37,9.44,9.21,9.25,219000.0,7.4123,7.4676,7.2857,7.3173,219000.0
2011-12-07 10:00:00,9.25,9.27,9.11,9.18,434000.0,7.3173,7.3331,7.2066,7.262,434000.0
2011-12-07 10:30:00,9.17,9.25,9.14,9.19,380000.0,7.254,7.3173,7.2303,7.2699,380000.0
2011-12-07 11:00:00,9.18,9.34,9.18,9.33,246000.0,7.262,7.3885,7.262,7.3806,246000.0
2011-12-07 11:30:00,9.33,9.36,9.28,9.31,134500.0,7.3806,7.4043,7.3411,7.3648,134500.0
2011-12-07 12:00:00,9.32,9.33,9.27,9.31,70500.0,7.3727,7.3806,7.3331,7.3648,70500.0
2011-12-07 12:30:00,9.3,9.33,9.3,9.31,64500.0,7.3569,7.3806,7.3569,7.3648,64500.0
2011-12-07 13:00:00,9.31,9.33,9.31,9.33,36000.0,7.3648,7.3806,7.3648,7.3806,36000.0
2011-12-07 13:30:00,9.33,9.35,9.31,9.32,165500.0,7.3806,7.3964,7.3648,7.3727,165500.0
2011-12-07 14:00:00,9.32,9.33,9.28,9.3,90000.0,7.3727,7.3806,7.3411,7.3569,90000.0
2011-12-07 14:30:00,9.29,9.32,9.28,9.3,198000.0,7.349,7.3727,7.3411,7.3569,198000.0
2011-12-07 15:00:00,9.3,9.32,9.28,9.3,97000.0,7.3569,7.3727,7.3411,7.3569,97000.0
2011-12-07 15:30:00,9.3,9.36,9.29,9.32,419000.0,7.3569,7.4043,7.349,7.3727,419000.0
2011-12-08 09:30:00,9.2,9.34,9.08,9.31,99000.0,7.2778,7.3885,7.1828,7.3648,99000.0
2011-12-08 10:00:00,9.31,9.33,9.22,9.27,185500.0,7.3648,7.3806,7.2936,7.3331,185500.0
2011-12-08 10:30:00,9.26,9.34,9.25,9.3,97500.0,7.3252,7.3885,7.3173,7.3569,97500.0
2011-12-08 11:00:00,9.28,9.31,9.17,9.31,124000.0,7.3411,7.3648,7.254,7.3648,124000.0
2011-12-08 11:30:00,9.29,9.33,9.27,9.27,76000.0,7.349,7.3806,7.3331,7.3331,76000.0
2011-12-08 12:00:00,9.28,9.3,9.26,9.26,74500.0,7.3411,7.3569,7.3252,7.3252,74500.0
2011-12-08 12:30:00,9.24,9.27,9.19,9.22,80000.0,7.3094,7.3331,7.2699,7.2936,80000.0
2011-12-08 13:00:00,9.22,9.23,9.17,9.18,114000.0,7.2936,7.3015,7.254,7.262,114000.0
2011-12-08 13:30:00,9.19,9.22,9.16,9.22,136500.0,7.2699,7.2936,7.2461,7.2936,136500.0
2011-12-08 14:00:00,9.21,9.23,9.19,9.22,129000.0,7.2857,7.3015,7.2699,7.2936,129000.0
2011-12-08 14:30:00,9.22,9.24,9.19,9.21,131000.0,7.2936,7.3094,7.2699,7.2857,131000.0
2011-12-08 15:00:00,9.21,9.27,9.21,9.27,90500.0,7.2857,7.3331,7.2857,7.3331,90500.0
2011-12-08 15:30:00,9.25,9.27,9.21,9.22,526000.0,7.3173,7.3331,7.2857,7.2936,526000.0
2011-12-09 09:30:00,9.17,9.26,9.1,9.22,260500.0,7.254,7.3252,7.1987,7.2936,260500.0
2011-12-09 10:00:00,9.22,9.3,9.22,9.26,84000.0,7.2936,7.3569,7.2936,7.3252,84000.0
2011-12-09 10:30:00,9.26,9.28,9.23,9.27,110500.0,7.3252,7.3411,7.3015,7.3331,110500.0
2011-12-09 11:00:00,9.28,9.36,9.28,9.34,155500.0,7.3411,7.4043,7.3411,7.3885,155500.0
2011-12-09 11:30:00,9.35,9.38,9.32,9.36,71000.0,7.3964,7.4202,7.3727,7.4043,71000.0
2011-12-09 12:00:00,9.35,9.37,9.31,9.32,202500.0,7.3964,7.4123,7.3648,7.3727,202500.0
2011-12-09 12:30:00,9.31,9.34,9.29,9.34,139500.0,7.3648,7.3885,7.349,7.3885,139500.0
2011-12-09 13:00:00,9.34,9.37,9.33,9.36,63000.0,7.3885,7.4123,7.3806,7.4043,63000.0
2011-12-09 13:30:00,9.36,9.39,9.35,9.39,62000.0,7.4043,7.4281,7.3964,7.4281,62000.0
2011-12-09 14:00:00,9.39,9.44,9.38,9.44,60000.0,7.4281,7.4676,7.4202,7.4676,60000.0
2011-12-09 14:30:00,9.44,9.46,9.42,9.46,155000.0,7.4676,7.4834,7.4518,7.4834,155000.0
2011-12-09 15:00:00,9.46,9.48,9.42,9.42,295000.0,7.4834,7.4993,7.4518,7.4518,295000.0
2011-12-09 15:30:00,9.42,9.49,9.42,9.45,569000.0,7.4518,7.5072,7.4518,7.4755,569000.0
2011-12-12 09:30:00,9.29,9.34,9.2,9.33,209000.0,7.349,7.3885,7.2778,7.3806,209000.0
2011-12-12 10:00:00,9.32,9.44,9.32,9.41,264000.0,7.3727,7.4676,7.3727,7.4439,264000.0
2011-12-12 10:30:00,9.4,9.45,9.37,9.44,177500.0,7.436,7.4755,7.4123,7.4676,177500.0
2011-12-12 11:00:00,9.44,9.44,9.4,9.42,239000.0,7.4676,7.4676,7.436,7.4518,239000.0
2011-12-12 11:30:00,9.42,9.45,9.41,9.44,97000.0,7.4518,7.4755,7.4439,7.4676,97000.0
2011-12-12 12:00:00,9.44,9.44,9.39,9.44,150500.0,7.4676,7.4676,7.4281,7.4676,150500.0
2011-12-12 12:30:00,9.44,9.5,9.43,9.48,167000.0,7.4676,7.5151,7.4597,7.4993,167000.0
2011-12-12 13:00:00,9.48,9.5,9.45,9.5,122000.0,7.4993,7.5151,7.4755,7.5151,122000.0
2011-12-12 13:30:00,9.5,9.52,9.48,9.5,175500.0,7.5151,7.5309,7.4993,7.5151,175500.0
2011-12-12 14:00:00,9.5,9.51,9.47,9.48,111000.0,7.5151,7.523,7.4914,7.4993,111000.0
2011-12-12 14:30:00,9.47,9.52,9.47,9.51,350500.0,7.4914,7.5309,7.4914,7.523,350500.0
2011-12-12 15:00:00,9.52,9.52,9.48,9.5,183000.0,7.5309,7.5309,7.4993,7.5151,183000.0
2011-12-12 15:30:00,9.5,9.59,9.48,9.56,649000.0,7.5151,7.5863,7.4993,7.5626,649000.0
2011-12-13 09:30:00,9.6,9.66,9.5,9.52,247500.0,7.5942,7.6417,7.5151,7.5309,247500.0
2011-12-13 10:00:00,9.52,9.53,9.4,9.5,517000.0,7.5309,7.5388,7.436,7.5151,517000.0
2011-12-13 10:30:00,9.49,9.56,9.43,9.44,264000.0,7.5072,7.5626,7.4597,7.4676,264000.0
2011-12-13 11:00:00,9.44,9.48,9.44,9.46,216000.0,7.4676,7.4993,7.4676,7.4834,216000.0
2011-12-13 11:30:00,9.46,9.48,9.45,9.47,155500.0,7.4834,7.4993,7.4755,7.4914,155500.0
2011-12-13 12:00:00,9.47,9.53,9.46,9.53,309500.0,7.4914,7.5388,7.4834,7.5388,309500.0
2011-12-13 12:30:00,9.53,9.56,9.51,9.56,156000.0,7.5388,7.5626,7.523,7.5626,156000.0
2011-12-13 13:00:00,9.55,9.55,9.48,9.48,183500.0,7.5546,7.5546,7.4993,7.4993,183500.0
2011-12-13 13:30:00,9.48,9.52,9.48,9.51,127500.0,7.4993,7.5309,7.4993,7.523,127500.0
2011-12-13 14:00:00,9.51,9.55,9.45,9.47,390500.0,7.523,7.5546,7.4755,7.4914,390500.0
2011-12-13 14:30:00,9.47,9.5,9.43,9.47,252500.0,7.4914,7.5151,7.4597,7.4914,252500.0
2011-12-13 15:00:00,9.47,9.48,9.41,9.43,390500.0,7.4914,7.4993,7.4439,7.4597,390500.0
2011-12-13 15:30:00,9.42,9.44,9.35,9.43,744500.0,7.4518,7.4676,7.3964,7.4597,744500.0
2011-12-14 09:30:00,9.32,9.39,9.24,9.34,391000.0,7.3727,7.4281,7.3094,7.3885,391000.0
2011-12-14 10:00:00,9.34,9.37,9.22,9.28,421500.0,7.3885,7.4123,7.2936,7.3411,421500.0
2011-12-14 10:30:00,9.27,9.29,9.24,9.27,223000.0,7.3331,7.349,7.3094,7.3331,223000.0
2011-12-14 11:00:00,9.26,9.29,9.24,9.25,127000.0,7.3252,7.349,7.3094,7.3173,127000.0
2011-12-14 11:30:00,9.25,9.26,9.2,9.23,158000.0,7.3173,7.3252,7.2778,7.3015,158000.0
2011-12-14 12:00:00,9.22,9.29,9.2,9.26,151000.0,7.2936,7.349,7.2778,7.3252,151000.0
2011-12-14 12:30:00,9.27,9.34,9.26,9.29,364500.0,7.3331,7.3885,7.3252,7.349,364500.0
2011-12-14 13:00:00,9.28,9.31,9.24,9.28,187000.0,7.3411,7.3648,7.3094,7.3411,187000.0
2011-12-14 13:30:00,9.27,9.3,9.23,9.24,209500.0,7.3331,7.3569,7.3015,7.3094,209500.0
2011-12-14 14:00:00,9.24,9.26,9.2,9.24,231500.0,7.3094,7.3252,7.2778,7.3094,231500.0
2011-12-14 14:30:00,9.24,9.24,9.18,9.2,189000.0,7.3094,7.3094,7.262,7.2778,189000.0
2011-12-14 15:00:00,9.21,9.26,9.19,9.23,479000.0,7.2857,7.3252,7.2699,7.3015,479000.0
2011-12-14 15:30:00,9.24,9.34,9.22,9.3,874000.0,7.3094,7.3885,7.2936,7.3569,874000.0
2011-12-15 09:30:00,9.36,9.41,9.28,9.32,176000.0,7.4043,7.4439,7.3411,7.3727,176000.0
2011-12-15 10:00:00,9.32,9.38,9.2,9.33,407000.0,7.3727,7.4202,7.2778,7.3806,407000.0
2011-12-15 10:30:00,9.33,9.39,9.26,9.38,232500.0,7.3806,7.4281,7.3252,7.4202,232500.0
2011-12-15 11:00:00,9.38,9.44,9.35,9.42,184500.0,7.4202,7.4676,7.3964,7.4518,184500.0
2011-12-15 11:30:00,9.42,9.43,9.3,9.32,88500.0,7.4518,7.4597,7.3569,7.3727,88500.0
2011-12-15 12:00:00,9.32,9.38,9.29,9.36,207500.0,7.3727,7.4202,7.349,7.4043,207500.0
2011-12-15 12:30:00,9.37,9.38,9.33,9.38,76500.0,7.4123,7.4202,7.3806,7.4202,76500.0
2011-12-15 13:00:00,9.38,9.39,9.34,9.35,211500.0,7.4202,7.4281,7.3885,7.3964,211500.0
2011-12-15 13:30:00,9.36,9.44,9.34,9.39,200500.0,7.4043,7.4676,7.3885,7.4281,200500.0
2011-12-15 14:00:00,9.39,9.43,9.35,9.41,186000.0,7.4281,7.4597,7.3964,7.4439,186000.0
2011-12-15 14:30:00,9.41,9.41,9.35,9.36,82500.0,7.4439,7.4439,7.3964,7.4043,82500.0
2011-12-15 15:00:00,9.36,9.41,9.35,9.39,202000.0,7.4043,7.4439,7.3964,7.4281,202000.0
2011-12-15 15:30:00,9.38,9.39,9.33,9.34,562000.0,7.4202,7.4281,7.3806,7.3885,562000.0
2011-12-16 09:30:00,9.33,9.4,9.22,9.39,313000.0,7.3806,7.436,7.2936,7.4281,313000.0
2011-12-16 10:00:00,9.39,9.46,9.37,9.42,167500.0,7.4281,7.4834,7.4123,7.4518,167500.0
2011-12-16 10:30:00,9.42,9.45,9.42,9.43,88500.0,7.4518,7.4755,7.4518,7.4597,88500.0
2011-12-16 11:00:00,9.44,9.44,9.41,9.44,93500.0,7.4676,7.4676,7.4439,7.4676,93500.0
2011-12-16 11:30:00,9.43,9.45,9.41,9.43,188000.0,7.4597,7.4755,7.4439,7.4597,188000.0
2011-12-16 12:00:00,9.43,9.44,9.41,9.43,266500.0,7.4597,7.4676,7.4439,7.4597,266500.0
2011-12-16 12:30:00,9.43,9.44,9.36,9.4,126000.0,7.4597,7.4676,7.4043,7.436,126000.0
2011-12-16 13:00:00,9.41,9.48,9.4,9.46,142000.0,7.4439,7.4993,7.436,7.4834,142000.0
2011-12-16 13:30:00,9.46,9.46,9.42,9.44,132500.0,7.4834,7.4834,7.4518,7.4676,132500.0
2011-12-16 14:00:00,9.44,9.45,9.38,9.4,178000.0,7.4676,7.4755,7.4202,7.436,178000.0
2011-12-16 14:30:00,9.39,9.43,9.39,9.4,338000.0,7.4281,7.4597,7.4281,7.436,338000.0
2011-12-16 15:00:00,9.4,9.41,9.37,9.38,326500.0,7.436,7.4439,7.4123,7.4202,326500.0
2011-12-16 15:30:00,9.38,9.46,9.38,9.42,1270000.0,7.4202,7.4834,7.4202,7.4518,1270000.0
2011-12-19 09:30:00,9.45,9.51,9.35,9.35,252000.0,7.4755,7.523,7.3964,7.3964,252000.0
2011-12-19 10:00:00,9.36,9.42,9.32,9.4,109000.0,7.4043,7.4518,7.3727,7.436,109000.0
2011-12-19 10:30:00,9.41,9.47,9.34,9.38,109500.0,7.4439,7.4914,7.3885,7.4202,109500.0
2011-12-19 11:00:00,9.39,9.39,9.31,9.39,159000.0,7.4281,7.4281,7.3648,7.4281,159000.0
2011-12-19 11:30:00,9.38,9.41,9.31,9.37,102000.0,7.4202,7.4439,7.3648,7.4123,102000.0
2011-12-19 12:00:00,9.35,9.4,9.34,9.38,107000.0,7.3964,7.436,7.3885,7.4202,107000.0
2011-12-19 12:30:00,9.36,9.38,9.32,9.37,122500.0,7.4043,7.4202,7.3727,7.4123,122500.0
2011-12-19 13:00:00,9.37,9.39,9.33,9.33,84000.0,7.4123,7.4281,7.3806,7.3806,84000.0
2011-12-19 13:30:00,9.33,9.34,9.3,9.31,109000.0,7.3806,7.3885,7.3569,7.3648,109000.0
2011-12-19 14:00:00,9.3,9.31,9.27,9.27,130000.0,7.3569,7.3648,7.3331,7.3331,130000.0
2011-12-19 14:30:00,9.27,9.28,9.22,9.26,228500.0,7.3331,7.3411,7.2936,7.3252,228500.0
2011-12-19 15:00:00,9.26,9.26,9.17,9.18,366000.0,7.3252,7.3252,7.254,7.262,366000.0
2011-12-19 15:30:00,9.18,9.19,9.12,9.14,867500.0,7.262,7.2699,7.2145,7.2303,867500.0
2011-12-20 09:30:00,9.36,9.42,9.31,9.34,302500.0,7.4043,7.4518,7.3648,7.3885,302500.0
2011-12-20 10:00:00,9.34,9.36,9.28,9.35,254500.0,7.3885,7.4043,7.3411,7.3964,254500.0
2011-12-20 10:30:00,9.35,9.39,9.33,9.35,72500.0,7.3964,7.4281,7.3806,7.3964,72500.0
2011-12-20 11:00:00,9.35,9.4,9.32,9.35,131500.0,7.3964,7.436,7.3727,7.3964,131500.0
2011-12-20 11:30:00,9.35,9.48,9.34,9.47,279000.0,7.3964,7.4993,7.3885,7.4914,279000.0
2011-12-20 12:00:00,9.47,9.51,9.46,9.51,98000.0,7.4914,7.523,7.4834,7.523,98000.0
2011-12-20 12:30:00,9.51,9.54,9.49,9.54,71000.0,7.523,7.5467,7.5072,7.5467,71000.0
2011-12-20 13:00:00,9.53,9.58,9.53,9.54,135500.0,7.5388,7.5784,7.5388,7.5467,135500.0
2011-12-20 13:30:00,9.53,9.54,9.49,9.51,54500.0,7.5388,7.5467,7.5072,7.523,54500.0
2011-12-20 14:00:00,9.5,9.52,9.48,9.5,62500.0,7.5151,7.5309,7.4993,7.5151,62500.0
2011-12-20 14:30:00,9.5,9.53,9.5,9.52,116500.0,7.5151,7.5388,7.5151,7.5309,116500.0
2011-12-20 15:00:00,9.52,9.53,9.51,9.51,144500.0,7.5309,7.5388,7.523,7.523,144500.0
2011-12-20 15:30:00,9.51,9.55,9.5,9.54,532500.0,7.523,7.5546,7.5151,7.5467,532500.0
2011-12-21 09:30:00,9.54,9.54,9.39,9.47,178000.0,7.5467,7.5467,7.4281,7.4914,178000.0
2011-12-21 10:00:00,9.49,9.49,9.37,9.37,109500.0,7.5072,7.5072,7.4123,7.4123,109500.0
2011-12-21 10:30:00,9.38,9.4,9.28,9.29,201500.0,7.4202,7.436,7.3411,7.349,201500.0
2011-12-21 11:00:00,9.29,9.29,9.17,9.18,333000.0,7.349,7.349,7.254,7.262,333000.0
2011-12-21 11:30:00,9.18,9.18,9.1,9.12,350000.0,7.262,7.262,7.1987,7.2145,350000.0
2011-12-21 12:00:00,9.12,9.16,9.09,9.09,240500.0,7.2145,7.2461,7.1908,7.1908,240500.0
2011-12-21 12:30:00,9.09,9.1,9.05,9.05,112000.0,7.1908,7.1987,7.1591,7.1591,112000.0
2011-12-21 13:00:00,9.05,9.08,9.02,9.02,151500.0,7.1591,7.1828,7.1354,7.1354,151500.0
2011-12-21 13:30:00,9.03,9.03,8.97,9.0,202500.0,7.1433,7.1433,7.0958,7.1196,202500.0
2011-12-21 14:00:00,9.0,9.03,8.92,8.92,208500.0,7.1196,7.1433,7.0563,7.0563,208500.0
2011-12-21 14:30:00,8.93,8.96,8.82,8.86,598000.0,7.0642,7.0879,6.9772,7.0088,598000.0
2011-12-21 15:00:00,8.87,8.96,8.86,8.95,395500.0,7.0167,7.0879,7.0088,7.08,395500.0
2011-12-21 15:30:00,8.95,8.98,8.9,8.9,973500.0,7.08,7.1037,7.0405,7.0405,973500.0
2011-12-22 09:30:00,9.0,9.06,8.95,9.06,199000.0,7.1196,7.167,7.08,7.167,199000.0
2011-12-22 10:00:00,9.06,9.09,8.97,8.97,142000.0,7.167,7.1908,7.0958,7.0958,142000.0
2011-12-22 10:30:00,8.98,9.0,8.9,8.91,118000.0,7.1037,7.1196,7.0405,7.0484,118000.0
2011-12-22 11:00:00,8.91,8.95,8.89,8.93,184500.0,7.0484,7.08,7.0325,7.0642,184500.0
2011-12-22 11:30:00,8.94,8.98,8.94,8.96,53500.0,7.0721,7.1037,7.0721,7.0879,53500.0
2011-12-22 12:00:00,8.96,8.99,8.95,8.99,45000.0,7.0879,7.1116,7.08,7.1116,45000.0
2011-12-22 12:30:00,9.0,9.0,8.96,8.97,71000.0,7.1196,7.1196,7.0879,7.0958,71000.0
2011-12-22 13:00:00,8.97,8.98,8.92,8.92,46000.0,7.0958,7.1037,7.0563,7.0563,46000.0
2011-12-22 13:30:00,8.92,8.96,8.91,8.94,66000.0,7.0563,7.0879,7.0484,7.0721,66000.0
2011-12-22 14:00:00,8.93,8.97,8.92,8.97,137000.0,7.0642,7.0958,7.0563,7.0958,137000.0
2011-12-22 14:30:00,8.96,8.97,8.92,8.93,168000.0,7.0879,7.0958,7.0563,7.0642,168000.0
2011-12-22 15:00:00,8.92,8.99,8.91,8.98,290500.0,7.0563,7.1116,7.0484,7.1037,290500.0
2011-12-22 15:30:00,8.99,9.01,8.98,8.99,415000.0,7.1116,7.1275,7.1037,7.1116,415000.0
2011-12-23 09:30:00,9.07,9.07,8.98,9.01,161000.0,7.1749,7.1749,7.1037,7.1275,161000.0
2011-12-23 10:00:00,9.02,9.03,8.97,8.98,74000.0,7.1354,7.1433,7.0958,7.1037,74000.0
2011-12-23 10:30:00,8.98,9.03,8.98,9.02,80500.0,7.1037,7.1433,7.1037,7.1354,80500.0
2011-12-23 11:00:00,9.02,9.04,9.01,9.03,66000.0,7.1354,7.1512,7.1275,7.1433,66000.0
2011-12-23 11:30:00,9.03,9.04,9.03,9.03,35500.0,7.1433,7.1512,7.1433,7.1433,35500.0
2011-12-23 12:00:00,9.04,9.04,9.03,9.03,31500.0,7.1512,7.1512,7.1433,7.1433,31500.0
2011-12-23 12:30:00,9.04,9.06,9.04,9.06,22000.0,7.1512,7.167,7.1512,7.167,22000.0
2011-12-23 13:00:00,9.05,9.07,9.04,9.07,58000.0,7.1591,7.1749,7.1512,7.1749,58000.0
2011-12-23 13:30:00,9.08,9.1,9.05,9.1,61500.0,7.1828,7.1987,7.1591,7.1987,61500.0
2011-12-23 14:00:00,9.1,9.1,9.05,9.05,111500.0,7.1987,7.1987,7.1591,7.1591,111500.0
2011-12-23 14:30:00,9.05,9.07,9.05,9.05,25500.0,7.1591,7.1749,7.1591,7.1591,25500.0
2011-12-23 15:00:00,9.05,9.05,9.02,9.03,78500.0,7.1591,7.1591,7.1354,7.1433,78500.0
2011-12-23 15:30:00,9.03,9.06,9.03,9.03,128500.0,7.1433,7.167,7.1433,7.1433,128500.0
2011-12-27 09:30:00,9.04,9.12,8.94,9.0,144500.0,7.1512,7.2145,7.0721,7.1196,144500.0
2011-12-27 10:00:00,8.99,9.07,8.97,9.0,106000.0,7.1116,7.1749,7.0958,7.1196,106000.0
2011-12-27 10:30:00,8.99,9.02,8.93,8.96,74000.0,7.1116,7.1354,7.0642,7.0879,74000.0
2011-12-27 11:00:00,8.96,8.98,8.94,8.97,28500.0,7.0879,7.1037,7.0721,7.0958,28500.0
2011-12-27 11:30:00,8.97,8.98,8.96,8.97,16500.0,7.0958,7.1037,7.0879,7.0958,16500.0
2011-12-27 12:00:00,8.97,9.0,8.96,8.98,79500.0,7.0958,7.1196,7.0879,7.1037,79500.0
2011-12-27 12:30:00,8.98,8.99,8.97,8.97,67500.0,7.1037,7.1116,7.0958,7.0958,67500.0
2011-12-27 13:00:00,8.97,9.0,8.97,8.98,55000.0,7.0958,7.1196,7.0958,7.1037,55000.0
2011-12-27 13:30:00,8.98,9.02,8.97,9.02,39000.0,7.1037,7.1354,7.0958,7.1354,39000.0
2011-12-27 14:00:00,9.02,9.06,9.0,9.03,137000.0,7.1354,7.167,7.1196,7.1433,137000.0
2011-12-27 14:30:00,9.03,9.03,9.0,9.01,63000.0,7.1433,7.1433,7.1196,7.1275,63000.0
2011-12-27 15:00:00,9.0,9.02,9.0,9.01,59000.0,7.1196,7.1354,7.1196,7.1275,59000.0
2011-12-27 15:30:00,9.01,9.01,8.95,8.97,147000.0,7.1275,7.1275,7.08,7.0958,147000.0
2011-12-28 09:30:00,8.94,9.01,8.86,8.93,220500.0,7.0721,7.1275,7.0088,7.0642,220500.0
2011-12-28 10:00:00,8.91,8.99,8.87,8.9,120500.0,7.0484,7.1116,7.0167,7.0405,120500.0
2011-12-28 10:30:00,8.9,8.93,8.87,8.89,140000.0,7.0405,7.0642,7.0167,7.0325,140000.0
2011-12-28 11:00:00,8.89,8.93,8.88,8.89,232000.0,7.0325,7.0642,7.0246,7.0325,232000.0
2011-12-28 11:30:00,8.89,8.91,8.83,8.85,184500.0,7.0325,7.0484,6.9851,7.0009,184500.0
2011-12-28 12:00:00,8.85,8.86,8.78,8.78,172000.0,7.0009,7.0088,6.9455,6.9455,172000.0
2011-12-28 12:30:00,8.78,8.83,8.77,8.81,53000.0,6.9455,6.9851,6.9376,6.9693,53000.0
2011-12-28 13:00:00,8.81,8.85,8.81,8.83,121000.0,6.9693,7.0009,6.9693,6.9851,121000.0
2011-12-28 13:30:00,8.83,8.86,8.83,8.85,41000.0,6.9851,7.0088,6.9851,7.0009,41000.0
2011-12-28 14:00:00,8.85,8.86,8.83,8.84,49000.0,7.0009,7.0088,6.9851,6.993,49000.0
2011-12-28 14:30:00,8.85,8.85,8.83,8.84,58000.0,7.0009,7.0009,6.9851,6.993,58000.0
2011-12-28 15:00:00,8.84,8.85,8.8,8.8,103000.0,6.993,7.0009,6.9613,6.9613,103000.0
2011-12-28 15:30:00,8.8,8.86,8.8,8.83,203500.0,6.9613,7.0088,6.9613,6.9851,203500.0
2011-12-29 09:30:00,8.8,8.98,8.66,8.71,412500.0,6.9613,7.1037,6.8506,6.8902,412500.0
2011-12-29 10:00:00,8.7,8.7,8.56,8.6,472500.0,6.8822,6.8822,6.7715,6.8031,472500.0
2011-12-29 10:30:00,8.59,8.64,8.49,8.59,410500.0,6.7952,6.8348,6.7161,6.7952,410500.0
2011-12-29 11:00:00,8.6,8.8,8.6,8.78,222500.0,6.8031,6.9613,6.8031,6.9455,222500.0
2011-12-29 11:30:00,8.76,8.76,8.69,8.76,37000.0,6.9297,6.9297,6.8743,6.9297,37000.0
2011-12-29 12:00:00,8.76,8.76,8.67,8.69,75500.0,6.9297,6.9297,6.8585,6.8743,75500.0
2011-12-29 12:30:00,8.69,8.75,8.69,8.75,112000.0,6.8743,6.9218,6.8743,6.9218,112000.0
2011-12-29 13:00:00,8.75,8.77,8.73,8.74,42000.0,6.9218,6.9376,6.906,6.9139,42000.0
2011-12-29 13:30:00,8.73,8.73,8.7,8.71,72500.0,6.906,6.906,6.8822,6.8902,72500.0
2011-12-29 14:00:00,8.71,8.73,8.69,8.72,82500.0,6.8902,6.906,6.8743,6.8981,82500.0
2011-12-29 14:30:00,8.72,8.73,8.66,8.68,99000.0,6.8981,6.906,6.8506,6.8664,99000.0
2011-12-29 15:00:00,8.69,8.74,8.68,8.72,120500.0,6.8743,6.9139,6.8664,6.8981,120500.0
2011-12-29 15:30:00,8.72,8.74,8.7,8.73,231000.0,6.8981,6.9139,6.8822,6.906,231000.0
2011-12-30 09:30:00,8.69,8.8,8.69,8.77,277000.0,6.8743,6.9613,6.8743,6.9376,277000.0
2011-12-30 10:00:00,8.77,8.79,8.73,8.73,244000.0,6.9376,6.9534,6.906,6.906,244000.0
2011-12-30 10:30:00,8.75,8.79,8.75,8.76,182000.0,6.9218,6.9534,6.9218,6.9297,182000.0
2011-12-30 11:00:00,8.76,8.77,8.72,8.73,180500.0,6.9297,6.9376,6.8981,6.906,180500.0
2011-12-30 11:30:00,8.73,8.79,8.72,8.78,122000.0,6.906,6.9534,6.8981,6.9455,122000.0
2011-12-30 12:00:00,8.79,8.8,8.76,8.8,210500.0,6.9534,6.9613,6.9297,6.9613,210500.0
2011-12-30 12:30:00,8.8,8.82,8.78,8.8,80500.0,6.9613,6.9772,6.9455,6.9613,80500.0
2011-12-30 13:00:00,8.79,8.86,8.78,8.84,140000.0,6.9534,7.0088,6.9455,6.993,140000.0
2011-12-30 13:30:00,8.84,8.88,8.83,8.88,54500.0,6.993,7.0246,6.9851,7.0246,54500.0
2011-12-30 14:00:00,8.88,8.91,8.87,8.88,129000.0,7.0246,7.0484,7.0167,7.0246,129000.0
2011-12-30 14:30:00,8.89,8.9,8.87,8.89,164500.0,7.0325,7.0405,7.0167,7.0325,164500.0
2011-12-30 15:00:00,8.89,8.96,8.89,8.93,325500.0,7.0325,7.0879,7.0325,7.0642,325500.0
2011-12-30 15:30:00,8.94,8.99,8.93,8.97,695500.0,7.0721,7.1116,7.0642,7.0958,695500.0
2012-01-03 09:30:00,9.06,9.2,9.06,9.13,339000.0,7.167,7.2778,7.167,7.2224,339000.0
2012-01-03 10:00:00,9.14,9.18,9.12,9.15,74500.0,7.2303,7.262,7.2145,7.2382,74500.0
2012-01-03 10:30:00,9.14,9.17,9.14,9.17,66000.0,7.2303,7.254,7.2303,7.254,66000.0
2012-01-03 11:00:00,9.17,9.17,9.11,9.12,72000.0,7.254,7.254,7.2066,7.2145,72000.0
2012-01-03 11:30:00,9.12,9.13,9.09,9.1,62500.0,7.2145,7.2224,7.1908,7.1987,62500.0
2012-01-03 12:00:00,9.09,9.1,9.07,9.09,80000.0,7.1908,7.1987,7.1749,7.1908,80000.0
2012-01-03 12:30:00,9.09,9.1,9.01,9.03,161000.0,7.1908,7.1987,7.1275,7.1433,161000.0
2012-01-03 13:00:00,9.03,9.06,9.02,9.03,66000.0,7.1433,7.167,7.1354,7.1433,66000.0
2012-01-03 13:30:00,9.03,9.04,9.01,9.03,55500.0,7.1433,7.1512,7.1275,7.1433,55500.0
2012-01-03 14:00:00,9.02,9.06,9.01,9.04,64000.0,7.1354,7.167,7.1275,7.1512,64000.0
2012-01-03 14:30:00,9.04,9.07,9.03,9.07,143500.0,7.1512,7.1749,7.1433,7.1749,143500.0
2012-01-03 15:00:00,9.07,9.07,9.02,9.03,86000.0,7.1749,7.1749,7.1354,7.1433,86000.0
2012-01-03 15:30:00,9.03,9.04,9.01,9.03,248500.0,7.1433,7.1512,7.1275,7.1433,248500.0
2012-01-04 09:30:00,9.03,9.03,8.88,9.01,213500.0,7.1433,7.1433,7.0246,7.1275,213500.0
2012-01-04 10:00:00,9.01,9.05,9.0,9.02,194000.0,7.1275,7.1591,7.1196,7.1354,194000.0
2012-01-04 10:30:00,9.03,9.07,9.0,9.05,110000.0,7.1433,7.1749,7.1196,7.1591,110000.0
2012-01-04 11:00:00,9.06,9.1,9.01,9.01,70500.0,7.167,7.1987,7.1275,7.1275,70500.0
2012-01-04 11:30:00,9.02,9.03,9.01,9.03,56000.0,7.1354,7.1433,7.1275,7.1433,56000.0
2012-01-04 12:00:00,9.03,9.04,9.01,9.02,41000.0,7.1433,7.1512,7.1275,7.1354,41000.0
2012-01-04 12:30:00,9.02,9.04,9.0,9.04,61500.0,7.1354,7.1512,7.1196,7.1512,61500.0
2012-01-04 13:00:00,9.03,9.04,9.01,9.02,72000.0,7.1433,7.1512,7.1275,7.1354,72000.0
2012-01-04 13:30:00,9.02,9.07,9.01,9.05,81000.0,7.1354,7.1749,7.1275,7.1591,81000.0
2012-01-04 14:00:00,9.04,9.04,9.0,9.02,46000.0,7.1512,7.1512,7.1196,7.1354,46000.0
2012-01-04 14:30:00,9.02,9.04,9.01,9.04,41500.0,7.1354,7.1512,7.1275,7.1512,41500.0
2012-01-04 15:00:00,9.04,9.05,9.02,9.02,76000.0,7.1512,7.1591,7.1354,7.1354,76000.0
2012-01-04 15:30:00,9.02,9.04,9.0,9.04,250000.0,7.1354,7.1512,7.1196,7.1512,250000.0
2012-01-05 09:30:00,9.04,9.08,8.94,8.94,183500.0,7.1512,7.1828,7.0721,7.0721,183500.0
2012-01-05 10:00:00,8.96,9.02,8.95,9.0,43000.0,7.0879,7.1354,7.08,7.1196,43000.0
2012-01-05 10:30:00,9.0,9.0,8.94,8.99,59500.0,7.1196,7.1196,7.0721,7.1116,59500.0
2012-01-05 11:00:00,9.01,9.01,8.98,9.01,24500.0,7.1275,7.1275,7.1037,7.1275,24500.0
2012-01-05 11:30:00,9.01,9.03,8.99,9.01,17500.0,7.1275,7.1433,7.1116,7.1275,17500.0
2012-01-05 12:00:00,9.02,9.04,8.99,9.03,21000.0,7.1354,7.1512,7.1116,7.1433,21000.0
2012-01-05 12:30:00,9.03,9.04,8.97,9.02,99500.0,7.1433,7.1512,7.0958,7.1354,99500.0
2012-01-05 13:00:00,9.03,9.05,9.02,9.05,17500.0,7.1433,7.1591,7.1354,7.1591,17500.0
2012-01-05 13:30:00,9.06,9.09,9.06,9.06,49500.0,7.167,7.1908,7.167,7.167,49500.0
2012-01-05 14:00:00,9.06,9.07,9.02,9.03,72500.0,7.167,7.1749,7.1354,7.1433,72500.0
2012-01-05 14:30:00,9.03,9.04,9.02,9.02,88500.0,7.1433,7.1512,7.1354,7.1354,88500.0
2012-01-05 15:00:00,9.03,9.06,9.01,9.06,252500.0,7.1433,7.167,7.1275,7.167,252500.0
2012-01-05 15:30:00,9.05,9.07,9.03,9.06,199000.0,7.1591,7.1749,7.1433,7.167,199000.0
2012-01-06 09:30:00,9.02,9.12,8.97,9.1,109500.0,7.1354,7.2145,7.0958,7.1987,109500.0
2012-01-06 10:00:00,9.08,9.11,9.02,9.03,254000.0,7.1828,7.2066,7.1354,7.1433,254000.0
2012-01-06 10:30:00,9.03,9.04,8.99,8.99,51500.0,7.1433,7.1512,7.1116,7.1116,51500.0
2012-01-06 11:00:00,8.98,9.01,8.98,8.99,36500.0,7.1037,7.1275,7.1037,7.1116,36500.0
2012-01-06 11:30:00,8.99,9.04,8.99,8.99,38500.0,7.1116,7.1512,7.1116,7.1116,38500.0
2012-01-06 12:00:00,9.0,9.0,8.95,8.95,53500.0,7.1196,7.1196,7.08,7.08,53500.0
2012-01-06 12:30:00,8.96,8.96,8.9,8.91,77500.0,7.0879,7.0879,7.0405,7.0484,77500.0
2012-01-06 13:00:00,8.91,8.93,8.9,8.91,33500.0,7.0484,7.0642,7.0405,7.0484,33500.0
2012-01-06 13:30:00,8.91,8.94,8.91,8.93,52500.0,7.0484,7.0721,7.0484,7.0642,52500.0
2012-01-06 14:00:00,8.93,8.95,8.93,8.93,49000.0,7.0642,7.08,7.0642,7.0642,49000.0
2012-01-06 14:30:00,8.93,8.95,8.9,8.91,108500.0,7.0642,7.08,7.0405,7.0484,108500.0
2012-01-06 15:00:00,8.9,8.91,8.88,8.9,168000.0,7.0405,7.0484,7.0246,7.0405,168000.0
2012-01-06 15:30:00,8.9,8.9,8.84,8.86,229500.0,7.0405,7.0405,6.993,7.0088,229500.0
2012-01-09 09:30:00,8.92,8.92,8.78,8.79,271000.0,7.0563,7.0563,6.9455,6.9534,271000.0
2012-01-09 10:00:00,8.79,8.79,8.67,8.68,189000.0,6.9534,6.9534,6.8585,6.8664,189000.0
2012-01-09 10:30:00,8.68,8.69,8.51,8.54,554500.0,6.8664,6.8743,6.7319,6.7557,554500.0
2012-01-09 11:00:00,8.54,8.57,8.51,8.51,223500.0,6.7557,6.7794,6.7319,6.7319,223500.0
2012-01-09 11:30:00,8.52,8.52,8.46,8.48,274000.0,6.7398,6.7398,6.6924,6.7082,274000.0
2012-01-09 12:00:00,8.48,8.53,8.48,8.51,141500.0,6.7082,6.7478,6.7082,6.7319,141500.0
2012-01-09 12:30:00,8.51,8.59,8.49,8.53,392500.0,6.7319,6.7952,6.7161,6.7478,392500.0
2012-01-09 13:00:00,8.53,8.56,8.53,8.53,151500.0,6.7478,6.7715,6.7478,6.7478,151500.0
2012-01-09 13:30:00,8.53,8.54,8.48,8.48,150000.0,6.7478,6.7557,6.7082,6.7082,150000.0
2012-01-09 14:00:00,8.48,8.51,8.42,8.43,275000.0,6.7082,6.7319,6.6607,6.6687,275000.0
2012-01-09 14:30:00,8.43,8.49,8.41,8.44,294000.0,6.6687,6.7161,6.6528,6.6766,294000.0
2012-01-09 15:00:00,8.45,8.47,8.4,8.42,521000.0,6.6845,6.7003,6.6449,6.6607,521000.0
2012-01-09 15:30:00,8.42,8.46,8.41,8.41,746000.0,6.6607,6.6924,6.6528,6.6528,746000.0
2012-01-10 09:30:00,8.57,8.75,8.48,8.74,476500.0,6.7794,6.9218,6.7082,6.9139,476500.0
2012-01-10 10:00:00,8.74,8.77,8.67,8.7,356500.0,6.9139,6.9376,6.8585,6.8822,356500.0
2012-01-10 10:30:00,8.7,8.74,8.65,8.65,201000.0,6.8822,6.9139,6.8427,6.8427,201000.0
2012-01-10 11:00:00,8.66,8.67,8.6,8.65,329500.0,6.8506,6.8585,6.8031,6.8427,329500.0
2012-01-10 11:30:00,8.65,8.69,8.61,8.61,136000.0,6.8427,6.8743,6.811,6.811,136000.0
2012-01-10 12:00:00,8.62,8.63,8.58,8.59,72500.0,6.819,6.8269,6.7873,6.7952,72500.0
2012-01-10 12:30:00,8.59,8.6,8.58,8.59,46500.0,6.7952,6.8031,6.7873,6.7952,46500.0
2012-01-10 13:00:00,8.59,8.59,8.57,8.59,55000.0,6.7952,6.7952,6.7794,6.7952,55000.0
2012-01-10 13:30:00,8.59,8.62,8.59,8.61,78500.0,6.7952,6.819,6.7952,6.811,78500.0
2012-01-10 14:00:00,8.61,8.67,8.6,8.65,96500.0,6.811,6.8585,6.8031,6.8427,96500.0
2012-01-10 14:30:00,8.65,8.72,8.65,8.72,152000.0,6.8427,6.8981,6.8427,6.8981,152000.0
2012-01-10 15:00:00,8.72,8.73,8.7,8.73,168500.0,6.8981,6.906,6.8822,6.906,168500.0
2012-01-10 15:30:00,8.73,8.73,8.65,8.65,421500.0,6.906,6.906,6.8427,6.8427,421500.0
2012-01-11 09:30:00,8.65,8.81,8.65,8.78,368000.0,6.8427,6.9693,6.8427,6.9455,368000.0
2012-01-11 10:00:00,8.78,8.86,8.77,8.86,350000.0,6.9455,7.0088,6.9376,7.0088,350000.0
2012-01-11 10:30:00,8.86,8.91,8.84,8.84,139500.0,7.0088,7.0484,6.993,6.993,139500.0
2012-01-11 11:00:00,8.84,8.9,8.84,8.9,223500.0,6.993,7.0405,6.993,7.0405,223500.0
2012-01-11 11:30:00,8.89,8.9,8.83,8.83,91000.0,7.0325,7.0405,6.9851,6.9851,91000.0
2012-01-11 12:00:00,8.82,8.82,8.78,8.8,124500.0,6.9772,6.9772,6.9455,6.9613,124500.0
2012-01-11 12:30:00,8.79,8.84,8.78,8.84,76000.0,6.9534,6.993,6.9455,6.993,76000.0
2012-01-11 13:00:00,8.84,8.93,8.84,8.89,142000.0,6.993,7.0642,6.993,7.0325,142000.0
2012-01-11 13:30:00,8.88,8.94,8.88,8.89,104500.0,7.0246,7.0721,7.0246,7.0325,104500.0
2012-01-11 14:00:00,8.88,8.92,8.87,8.89,95500.0,7.0246,7.0563,7.0167,7.0325,95500.0
2012-01-11 14:30:00,8.89,8.89,8.86,8.88,141000.0,7.0325,7.0325,7.0088,7.0246,141000.0
2012-01-11 15:00:00,8.88,8.9,8.87,8.89,119000.0,7.0246,7.0405,7.0167,7.0325,119000.0
2012-01-11 15:30:00,8.89,8.92,8.88,8.9,472000.0,7.0325,7.0563,7.0246,7.0405,472000.0
2012-01-12 09:30:00,8.96,8.96,8.85,8.87,193500.0,7.0879,7.0879,7.0009,7.0167,193500.0
2012-01-12 10:00:00,8.92,8.94,8.86,8.92,172500.0,7.0563,7.0721,7.0088,7.0563,172500.0
2012-01-12 10:30:00,8.92,8.94,8.9,8.91,160000.0,7.0563,7.0721,7.0405,7.0484,160000.0
2012-01-12 11:00:00,8.91,8.92,8.89,8.92,47500.0,7.0484,7.0563,7.0325,7.0563,47500.0
2012-01-12 11:30:00,8.91,8.93,8.9,8.92,143500.0,7.0484,7.0642,7.0405,7.0563,143500.0
2012-01-12 12:00:00,8.92,8.92,8.9,8.92,33500.0,7.0563,7.0563,7.0405,7.0563,33500.0
2012-01-12 12:30:00,8.92,8.93,8.9,8.92,58500.0,7.0563,7.0642,7.0405,7.0563,58500.0
2012-01-12 13:00:00,8.92,8.93,8.91,8.92,94000.0,7.0563,7.0642,7.0484,7.0563,94000.0
2012-01-12 13:30:00,8.91,8.91,8.88,8.9,69500.0,7.0484,7.0484,7.0246,7.0405,69500.0
2012-01-12 14:00:00,8.91,8.92,8.91,8.92,56000.0,7.0484,7.0563,7.0484,7.0563,56000.0
2012-01-12 14:30:00,8.91,8.95,8.91,8.92,178500.0,7.0484,7.08,7.0484,7.0563,178500.0
2012-01-12 15:00:00,8.93,8.96,8.92,8.93,112000.0,7.0642,7.0879,7.0563,7.0642,112000.0
2012-01-12 15:30:00,8.93,8.94,8.9,8.92,341500.0,7.0642,7.0721,7.0405,7.0563,341500.0
2012-01-13 09:30:00,8.85,8.98,8.85,8.98,242000.0,7.0009,7.1037,7.0009,7.1037,242000.0
2012-01-13 10:00:00,8.97,8.98,8.92,8.93,179500.0,7.0958,7.1037,7.0563,7.0642,179500.0
2012-01-13 10:30:00,8.93,8.96,8.92,8.94,57500.0,7.0642,7.0879,7.0563,7.0721,57500.0
2012-01-13 11:00:00,8.93,8.97,8.92,8.97,187500.0,7.0642,7.0958,7.0563,7.0958,187500.0
2012-01-13 11:30:00,8.98,8.99,8.97,8.98,104000.0,7.1037,7.1116,7.0958,7.1037,104000.0
2012-01-13 12:00:00,8.98,9.0,8.97,8.99,86500.0,7.1037,7.1196,7.0958,7.1116,86500.0
2012-01-13 12:30:00,8.98,8.99,8.97,8.97,82500.0,7.1037,7.1116,7.0958,7.0958,82500.0
2012-01-13 13:00:00,8.98,8.98,8.95,8.96,192500.0,7.1037,7.1037,7.08,7.0879,192500.0
2012-01-13 13:30:00,8.96,8.98,8.94,8.95,180500.0,7.0879,7.1037,7.0721,7.08,180500.0
2012-01-13 14:00:00,8.96,8.97,8.93,8.96,253000.0,7.0879,7.0958,7.0642,7.0879,253000.0
2012-01-13 14:30:00,8.95,8.98,8.94,8.98,74000.0,7.08,7.1037,7.0721,7.1037,74000.0
2012-01-13 15:00:00,8.98,8.99,8.93,8.94,163000.0,7.1037,7.1116,7.0642,7.0721,163000.0
2012-01-13 15:30:00,8.93,8.99,8.93,8.97,265500.0,7.0642,7.1116,7.0642,7.0958,265500.0
2012-01-17 09:30:00,9.09,9.16,9.06,9.1,299000.0,7.1908,7.2461,7.167,7.1987,299000.0
2012-01-17 10:00:00,9.09,9.1,8.96,9.0,375000.0,7.1908,7.1987,7.0879,7.1196,375000.0
2012-01-17 10:30:00,9.0,9.04,8.95,9.0,323500.0,7.1196,7.1512,7.08,7.1196,323500.0
2012-01-17 11:00:00,9.0,9.06,9.0,9.04,78500.0,7.1196,7.167,7.1196,7.1512,78500.0
2012-01-17 11:30:00,9.04,9.06,8.97,8.99,331500.0,7.1512,7.167,7.0958,7.1116,331500.0
2012-01-17 12:00:00,9.0,9.02,8.98,9.0,230000.0,7.1196,7.1354,7.1037,7.1196,230000.0
2012-01-17 12:30:00,9.0,9.0,8.98,9.0,60500.0,7.1196,7.1196,7.1037,7.1196,60500.0
2012-01-17 13:00:00,9.0,9.0,8.91,8.94,149500.0,7.1196,7.1196,7.0484,7.0721,149500.0
2012-01-17 13:30:00,8.94,8.97,8.93,8.95,68500.0,7.0721,7.0958,7.0642,7.08,68500.0
2012-01-17 14:00:00,8.95,8.97,8.94,8.96,60000.0,7.08,7.0958,7.0721,7.0879,60000.0
2012-01-17 14:30:00,8.96,8.96,8.93,8.93,206000.0,7.0879,7.0879,7.0642,7.0642,206000.0
2012-01-17 15:00:00,8.93,8.93,8.91,8.91,165000.0,7.0642,7.0642,7.0484,7.0484,165000.0
2012-01-17 15:30:00,8.91,8.95,8.9,8.95,363500.0,7.0484,7.08,7.0405,7.08,363500.0
2012-01-18 09:30:00,8.94,9.01,8.94,8.96,92000.0,7.0721,7.1275,7.0721,7.0879,92000.0
2012-01-18 10:00:00,8.96,9.04,8.96,9.02,156500.0,7.0879,7.1512,7.0879,7.1354,156500.0
2012-01-18 10:30:00,9.02,9.09,9.02,9.06,137500.0,7.1354,7.1908,7.1354,7.167,137500.0
2012-01-18 11:00:00,9.06,9.1,9.05,9.1,165500.0,7.167,7.1987,7.1591,7.1987,165500.0
2012-01-18 11:30:00,9.1,9.11,9.0,9.01,172500.0,7.1987,7.2066,7.1196,7.1275,172500.0
2012-01-18 12:00:00,9.01,9.04,9.01,9.02,62500.0,7.1275,7.1512,7.1275,7.1354,62500.0
2012-01-18 12:30:00,9.03,9.06,9.01,9.06,40500.0,7.1433,7.167,7.1275,7.167,40500.0
2012-01-18 13:00:00,9.05,9.06,9.04,9.04,79500.0,7.1591,7.167,7.1512,7.1512,79500.0
2012-01-18 13:30:00,9.06,9.07,9.05,9.05,35000.0,7.167,7.1749,7.1591,7.1591,35000.0
2012-01-18 14:00:00,9.05,9.06,9.04,9.06,39000.0,7.1591,7.167,7.1512,7.167,39000.0
2012-01-18 14:30:00,9.05,9.06,9.03,9.05,66000.0,7.1591,7.167,7.1433,7.1591,66000.0
2012-01-18 15:00:00,9.06,9.06,9.0,9.01,105500.0,7.167,7.167,7.1196,7.1275,105500.0
2012-01-18 15:30:00,9.0,9.03,8.98,9.0,433000.0,7.1196,7.1433,7.1037,7.1196,433000.0
2012-01-19 09:30:00,8.99,9.09,8.98,9.06,135000.0,7.1116,7.1908,7.1037,7.167,135000.0
2012-01-19 10:00:00,9.06,9.11,9.04,9.1,66500.0,7.167,7.2066,7.1512,7.1987,66500.0
2012-01-19 10:30:00,9.09,9.1,9.06,9.07,60500.0,7.1908,7.1987,7.167,7.1749,60500.0
2012-01-19 11:00:00,9.07,9.1,9.06,9.09,46500.0,7.1749,7.1987,7.167,7.1908,46500.0
2012-01-19 11:30:00,9.1,9.15,9.09,9.12,64000.0,7.1987,7.2382,7.1908,7.2145,64000.0
2012-01-19 12:00:00,9.12,9.17,9.11,9.17,157000.0,7.2145,7.254,7.2066,7.254,157000.0
2012-01-19 12:30:00,9.17,9.18,9.14,9.14,130000.0,7.254,7.262,7.2303,7.2303,130000.0
2012-01-19 13:00:00,9.14,9.14,9.06,9.08,78500.0,7.2303,7.2303,7.167,7.1828,78500.0
2012-01-19 13:30:00,9.08,9.12,9.07,9.09,88500.0,7.1828,7.2145,7.1749,7.1908,88500.0
2012-01-19 14:00:00,9.09,9.14,9.09,9.12,69000.0,7.1908,7.2303,7.1908,7.2145,69000.0
2012-01-19 14:30:00,9.12,9.14,9.1,9.12,166000.0,7.2145,7.2303,7.1987,7.2145,166000.0
2012-01-19 15:00:00,9.12,9.14,9.11,9.13,125500.0,7.2145,7.2303,7.2066,7.2224,125500.0
2012-01-19 15:30:00,9.14,9.17,9.13,9.14,633000.0,7.2303,7.254,7.2224,7.2303,633000.0
2012-01-20 09:30:00,9.2,9.21,8.98,9.16,1162000.0,7.2778,7.2857,7.1037,7.2461,1162000.0
2012-01-20 10:00:00,9.16,9.3,9.15,9.3,336500.0,7.2461,7.3569,7.2382,7.3569,336500.0
2012-01-20 10:30:00,9.3,9.4,9.29,9.37,543500.0,7.3569,7.436,7.349,7.4123,543500.0
2012-01-20 11:00:00,9.37,9.37,9.33,9.33,241500.0,7.4123,7.4123,7.3806,7.3806,241500.0
2012-01-20 11:30:00,9.33,9.46,9.32,9.44,300000.0,7.3806,7.4834,7.3727,7.4676,300000.0
2012-01-20 12:00:00,9.44,9.44,9.37,9.4,195000.0,7.4676,7.4676,7.4123,7.436,195000.0
2012-01-20 12:30:00,9.4,9.42,9.39,9.41,62500.0,7.436,7.4518,7.4281,7.4439,62500.0
2012-01-20 13:00:00,9.41,9.42,9.39,9.41,89000.0,7.4439,7.4518,7.4281,7.4439,89000.0
2012-01-20 13:30:00,9.41,9.43,9.4,9.4,91500.0,7.4439,7.4597,7.436,7.436,91500.0
2012-01-20 14:00:00,9.41,9.44,9.41,9.43,205000.0,7.4439,7.4676,7.4439,7.4597,205000.0
2012-01-20 14:30:00,9.42,9.47,9.42,9.47,206000.0,7.4518,7.4914,7.4518,7.4914,206000.0
2012-01-20 15:00:00,9.47,9.52,9.45,9.51,430000.0,7.4914,7.5309,7.4755,7.523,430000.0
2012-01-20 15:30:00,9.51,9.66,9.5,9.64,1511000.0,7.523,7.6417,7.5151,7.6258,1511000.0
2012-01-23 09:30:00,9.64,9.75,9.54,9.74,403000.0,7.6258,7.7129,7.5467,7.7049,403000.0
2012-01-23 10:00:00,9.73,9.87,9.73,9.83,438000.0,7.697,7.8078,7.697,7.7761,438000.0
2012-01-23 10:30:00,9.83,9.83,9.74,9.77,234000.0,7.7761,7.7761,7.7049,7.7287,234000.0
2012-01-23 11:00:00,9.77,9.78,9.7,9.73,154500.0,7.7287,7.7366,7.6733,7.697,154500.0
2012-01-23 11:30:00,9.72,9.72,9.62,9.63,126000.0,7.6891,7.6891,7.61,7.6179,126000.0
2012-01-23 12:00:00,9.62,9.63,9.52,9.62,214000.0,7.61,7.6179,7.5309,7.61,214000.0
2012-01-23 12:30:00,9.62,9.66,9.62,9.64,83500.0,7.61,7.6417,7.61,7.6258,83500.0
2012-01-23 13:00:00,9.64,9.69,9.63,9.64,120000.0,7.6258,7.6654,7.6179,7.6258,120000.0
2012-01-23 13:30:00,9.63,9.68,9.63,9.65,162500.0,7.6179,7.6575,7.6179,7.6338,162500.0
2012-01-23 14:00:00,9.64,9.65,9.64,9.65,188000.0,7.6258,7.6338,7.6258,7.6338,188000.0
2012-01-23 14:30:00,9.65,9.7,9.64,9.69,192500.0,7.6338,7.6733,7.6258,7.6654,192500.0
2012-01-23 15:00:00,9.69,9.69,9.62,9.62,359500.0,7.6654,7.6654,7.61,7.61,359500.0
2012-01-23 15:30:00,9.63,9.71,9.63,9.7,448000.0,7.6179,7.6812,7.6179,7.6733,448000.0
2012-01-24 09:30:00,9.72,9.72,9.4,9.64,456000.0,7.6891,7.6891,7.436,7.6258,456000.0
2012-01-24 10:00:00,9.63,9.66,9.59,9.63,111500.0,7.6179,7.6417,7.5863,7.6179,111500.0
2012-01-24 10:30:00,9.62,9.69,9.61,9.67,62500.0,7.61,7.6654,7.6021,7.6496,62500.0
2012-01-24 11:00:00,9.66,9.68,9.62,9.64,50500.0,7.6417,7.6575,7.61,7.6258,50500.0
2012-01-24 11:30:00,9.64,9.67,9.64,9.64,157000.0,7.6258,7.6496,7.6258,7.6258,157000.0
2012-01-24 12:00:00,9.65,9.68,9.64,9.66,30500.0,7.6338,7.6575,7.6258,7.6417,30500.0
2012-01-24 12:30:00,9.66,9.69,9.65,9.69,32500.0,7.6417,7.6654,7.6338,7.6654,32500.0
2012-01-24 13:00:00,9.69,9.69,9.68,9.69,65000.0,7.6654,7.6654,7.6575,7.6654,65000.0
2012-01-24 13:30:00,9.69,9.7,9.68,9.7,76500.0,7.6654,7.6733,7.6575,7.6733,76500.0
2012-01-24 14:00:00,9.7,9.7,9.69,9.7,49500.0,7.6733,7.6733,7.6654,7.6733,49500.0
2012-01-24 14:30:00,9.69,9.7,9.68,9.68,48500.0,7.6654,7.6733,7.6575,7.6575,48500.0
2012-01-24 15:00:00,9.68,9.7,9.67,9.68,96000.0,7.6575,7.6733,7.6496,7.6575,96000.0
2012-01-24 15:30:00,9.68,9.71,9.68,9.71,214500.0,7.6575,7.6812,7.6575,7.6812,214500.0
2012-01-25 09:30:00,9.76,9.81,9.64,9.7,197000.0,7.7208,7.7603,7.6258,7.6733,197000.0
2012-01-25 10:00:00,9.7,9.77,9.68,9.68,211000.0,7.6733,7.7287,7.6575,7.6575,211000.0
2012-01-25 10:30:00,9.68,9.7,9.68,9.7,56000.0,7.6575,7.6733,7.6575,7.6733,56000.0
2012-01-25 11:00:00,9.7,9.7,9.67,9.68,54000.0,7.6733,7.6733,7.6496,7.6575,54000.0
2012-01-25 11:30:00,9.69,9.7,9.65,9.67,110500.0,7.6654,7.6733,7.6338,7.6496,110500.0
2012-01-25 12:00:00,9.67,9.71,9.66,9.7,151500.0,7.6496,7.6812,7.6417,7.6733,151500.0
2012-01-25 12:30:00,9.7,9.76,9.66,9.69,97000.0,7.6733,7.7208,7.6417,7.6654,97000.0
2012-01-25 13:00:00,9.68,9.72,9.68,9.72,57000.0,7.6575,7.6891,7.6575,7.6891,57000.0
2012-01-25 13:30:00,9.7,9.73,9.69,9.7,68000.0,7.6733,7.697,7.6654,7.6733,68000.0
2012-01-25 14:00:00,9.7,9.74,9.69,9.73,161000.0,7.6733,7.7049,7.6654,7.697,161000.0
2012-01-25 14:30:00,9.73,9.76,9.71,9.72,171000.0,7.697,7.7208,7.6812,7.6891,171000.0
2012-01-25 15:00:00,9.72,9.79,9.72,9.78,367000.0,7.6891,7.7445,7.6891,7.7366,367000.0
2012-01-25 15:30:00,9.77,9.81,9.77,9.79,414500.0,7.7287,7.7603,7.7287,7.7445,414500.0
2012-01-26 09:30:00,9.89,9.94,9.81,9.87,337000.0,7.8236,7.8632,7.7603,7.8078,337000.0
2012-01-26 10:00:00,9.87,9.88,9.78,9.78,116500.0,7.8078,7.8157,7.7366,7.7366,116500.0
2012-01-26 10:30:00,9.78,9.78,9.74,9.74,136500.0,7.7366,7.7366,7.7049,7.7049,136500.0
2012-01-26 11:00:00,9.74,9.78,9.73,9.73,83500.0,7.7049,7.7366,7.697,7.697,83500.0
2012-01-26 11:30:00,9.74,9.75,9.65,9.67,280500.0,7.7049,7.7129,7.6338,7.6496,280500.0
2012-01-26 12:00:00,9.68,9.7,9.67,9.69,93000.0,7.6575,7.6733,7.6496,7.6654,93000.0
2012-01-26 12:30:00,9.69,9.72,9.69,9.71,58000.0,7.6654,7.6891,7.6654,7.6812,58000.0
2012-01-26 13:00:00,9.71,9.72,9.7,9.71,65000.0,7.6812,7.6891,7.6733,7.6812,65000.0
2012-01-26 13:30:00,9.71,9.72,9.64,9.66,194500.0,7.6812,7.6891,7.6258,7.6417,194500.0
2012-01-26 14:00:00,9.66,9.66,9.62,9.62,83500.0,7.6417,7.6417,7.61,7.61,83500.0
2012-01-26 14:30:00,9.62,9.65,9.61,9.63,73000.0,7.61,7.6338,7.6021,7.6179,73000.0
2012-01-26 15:00:00,9.63,9.67,9.62,9.67,281500.0,7.6179,7.6496,7.61,7.6496,281500.0
2012-01-26 15:30:00,9.66,9.67,9.64,9.65,333500.0,7.6417,7.6496,7.6258,7.6338,333500.0
2012-01-27 09:30:00,9.68,9.73,9.61,9.73,145500.0,7.6575,7.697,7.6021,7.697,145500.0
2012-01-27 10:00:00,9.73,9.77,9.7,9.74,55500.0,7.697,7.7287,7.6733,7.7049,55500.0
2012-01-27 10:30:00,9.72,9.72,9.67,9.71,70500.0,7.6891,7.6891,7.6496,7.6812,70500.0
2012-01-27 11:00:00,9.71,9.78,9.71,9.76,65500.0,7.6812,7.7366,7.6812,7.7208,65500.0
2012-01-27 11:30:00,9.76,9.77,9.75,9.77,80000.0,7.7208,7.7287,7.7129,7.7287,80000.0
2012-01-27 12:00:00,9.76,9.77,9.74,9.75,60500.0,7.7208,7.7287,7.7049,7.7129,60500.0
2012-01-27 12:30:00,9.75,9.75,9.72,9.73,123500.0,7.7129,7.7129,7.6891,7.697,123500.0
2012-01-27 13:00:00,9.73,9.75,9.72,9.74,107000.0,7.697,7.7129,7.6891,7.7049,107000.0
2012-01-27 13:30:00,9.74,9.75,9.73,9.73,112500.0,7.7049,7.7129,7.697,7.697,112500.0
2012-01-27 14:00:00,9.74,9.77,9.73,9.76,158000.0,7.7049,7.7287,7.697,7.7208,158000.0
2012-01-27 14:30:00,9.76,9.84,9.75,9.81,391500.0,7.7208,7.7841,7.7129,7.7603,391500.0
2012-01-27 15:00:00,9.81,9.95,9.79,9.82,664000.0,7.7603,7.8711,7.7445,7.7682,664000.0
2012-01-27 15:30:00,9.83,9.87,9.83,9.86,527000.0,7.7761,7.8078,7.7761,7.7999,527000.0
2012-01-30 09:30:00,9.75,9.81,9.58,9.61,284500.0,7.7129,7.7603,7.5784,7.6021,284500.0
2012-01-30 10:00:00,9.61,9.61,9.47,9.48,256500.0,7.6021,7.6021,7.4914,7.4993,256500.0
2012-01-30 10:30:00,9.5,9.51,9.46,9.51,234000.0,7.5151,7.523,7.4834,7.523,234000.0
2012-01-30 11:00:00,9.51,9.6,9.51,9.51,355500.0,7.523,7.5942,7.523,7.523,355500.0
2012-01-30 11:30:00,9.51,9.53,9.49,9.49,149000.0,7.523,7.5388,7.5072,7.5072,149000.0
2012-01-30 12:00:00,9.5,9.51,9.44,9.44,111000.0,7.5151,7.523,7.4676,7.4676,111000.0
2012-01-30 12:30:00,9.44,9.48,9.42,9.47,153500.0,7.4676,7.4993,7.4518,7.4914,153500.0
2012-01-30 13:00:00,9.48,9.55,9.48,9.52,45000.0,7.4993,7.5546,7.4993,7.5309,45000.0
2012-01-30 13:30:00,9.53,9.57,9.53,9.57,93000.0,7.5388,7.5705,7.5388,7.5705,93000.0
2012-01-30 14:00:00,9.58,9.59,9.55,9.56,65500.0,7.5784,7.5863,7.5546,7.5626,65500.0
2012-01-30 14:30:00,9.57,9.61,9.55,9.6,228000.0,7.5705,7.6021,7.5546,7.5942,228000.0
2012-01-30 15:00:00,9.6,9.64,9.58,9.6,158000.0,7.5942,7.6258,7.5784,7.5942,158000.0
2012-01-30 15:30:00,9.6,9.61,9.54,9.55,350000.0,7.5942,7.6021,7.5467,7.5546,350000.0
2012-01-31 09:30:00,9.66,9.66,9.54,9.58,197500.0,7.6417,7.6417,7.5467,7.5784,197500.0
2012-01-31 10:00:00,9.58,9.59,9.42,9.51,153500.0,7.5784,7.5863,7.4518,7.523,153500.0
2012-01-31 10:30:00,9.52,9.52,9.4,9.47,163500.0,7.5309,7.5309,7.436,7.4914,163500.0
2012-01-31 11:00:00,9.47,9.54,9.47,9.53,72000.0,7.4914,7.5467,7.4914,7.5388,72000.0
2012-01-31 11:30:00,9.54,9.56,9.51,9.55,116500.0,7.5467,7.5626,7.523,7.5546,116500.0
2012-01-31 12:00:00,9.55,9.58,9.55,9.58,52000.0,7.5546,7.5784,7.5546,7.5784,52000.0
2012-01-31 12:30:00,9.58,9.6,9.57,9.59,84500.0,7.5784,7.5942,7.5705,7.5863,84500.0
2012-01-31 13:00:00,9.59,9.62,9.57,9.6,121500.0,7.5863,7.61,7.5705,7.5942,121500.0
2012-01-31 13:30:00,9.61,9.61,9.58,9.59,58500.0,7.6021,7.6021,7.5784,7.5863,58500.0
2012-01-31 14:00:00,9.59,9.61,9.58,9.59,137500.0,7.5863,7.6021,7.5784,7.5863,137500.0
2012-01-31 14:30:00,9.6,9.61,9.57,9.6,119000.0,7.5942,7.6021,7.5705,7.5942,119000.0
2012-01-31 15:00:00,9.59,9.61,9.57,9.59,121500.0,7.5863,7.6021,7.5705,7.5863,121500.0
2012-01-31 15:30:00,9.59,9.59,9.56,9.56,244000.0,7.5863,7.5863,7.5626,7.5626,244000.0
2012-02-01 09:30:00,9.6,9.8,9.46,9.79,406000.0,7.5942,7.7524,7.4834,7.7445,406000.0
2012-02-01 10:00:00,9.79,9.82,9.72,9.72,221500.0,7.7445,7.7682,7.6891,7.6891,221500.0
2012-02-01 10:30:00,9.72,9.77,9.68,9.73,111000.0,7.6891,7.7287,7.6575,7.697,111000.0
2012-02-01 11:00:00,9.74,9.77,9.72,9.76,156000.0,7.7049,7.7287,7.6891,7.7208,156000.0
2012-02-01 11:30:00,9.75,9.78,9.74,9.77,113000.0,7.7129,7.7366,7.7049,7.7287,113000.0
2012-02-01 12:00:00,9.76,9.79,9.75,9.79,172000.0,7.7208,7.7445,7.7129,7.7445,172000.0
2012-02-01 12:30:00,9.79,9.85,9.79,9.85,160500.0,7.7445,7.792,7.7445,7.792,160500.0
2012-02-01 13:00:00,9.85,9.91,9.84,9.9,188500.0,7.792,7.8394,7.7841,7.8315,188500.0
2012-02-01 13:30:00,9.9,9.9,9.83,9.85,221500.0,7.8315,7.8315,7.7761,7.792,221500.0
2012-02-01 14:00:00,9.85,9.86,9.84,9.86,123000.0,7.792,7.7999,7.7841,7.7999,123000.0
2012-02-01 14:30:00,9.86,9.9,9.86,9.87,202000.0,7.7999,7.8315,7.7999,7.8078,202000.0
2012-02-01 15:00:00,9.87,9.87,9.85,9.85,332000.0,7.8078,7.8078,7.792,7.792,332000.0
2012-02-01 15:30:00,9.85,9.87,9.84,9.86,646500.0,7.792,7.8078,7.7841,7.7999,646500.0
2012-02-02 09:30:00,9.83,9.92,9.79,9.92,153500.0,7.7761,7.8473,7.7445,7.8473,153500.0
2012-02-02 10:00:00,9.91,10.08,9.91,10.02,471000.0,7.8394,7.9739,7.8394,7.9264,471000.0
2012-02-02 10:30:00,10.02,10.02,9.96,9.99,185500.0,7.9264,7.9264,7.879,7.9027,185500.0
2012-02-02 11:00:00,9.99,10.0,9.94,9.98,244500.0,7.9027,7.9106,7.8632,7.8948,244500.0
2012-02-02 11:30:00,9.98,9.98,9.89,9.97,189000.0,7.8948,7.8948,7.8236,7.8869,189000.0
2012-02-02 12:00:00,9.97,9.97,9.89,9.96,287500.0,7.8869,7.8869,7.8236,7.879,287500.0
2012-02-02 12:30:00,9.96,9.97,9.91,9.94,61500.0,7.879,7.8869,7.8394,7.8632,61500.0
2012-02-02 13:00:00,9.94,9.97,9.92,9.94,179500.0,7.8632,7.8869,7.8473,7.8632,179500.0
2012-02-02 13:30:00,9.94,9.96,9.93,9.95,60500.0,7.8632,7.879,7.8552,7.8711,60500.0
2012-02-02 14:00:00,9.94,9.96,9.94,9.94,107000.0,7.8632,7.879,7.8632,7.8632,107000.0
2012-02-02 14:30:00,9.95,9.96,9.93,9.94,138000.0,7.8711,7.879,7.8552,7.8632,138000.0
2012-02-02 15:00:00,9.94,9.96,9.93,9.94,242000.0,7.8632,7.879,7.8552,7.8632,242000.0
2012-02-02 15:30:00,9.94,9.99,9.94,9.98,799500.0,7.8632,7.9027,7.8632,7.8948,799500.0
2012-02-03 09:30:00,10.07,10.12,10.05,10.12,251000.0,7.966,8.0055,7.9502,8.0055,251000.0
2012-02-03 10:00:00,10.12,10.12,10.05,10.05,108000.0,8.0055,8.0055,7.9502,7.9502,108000.0
2012-02-03 10:30:00,10.07,10.11,10.06,10.11,145500.0,7.966,7.9976,7.9581,7.9976,145500.0
2012-02-03 11:00:00,10.11,10.11,10.09,10.11,170500.0,7.9976,7.9976,7.9818,7.9976,170500.0
2012-02-03 11:30:00,10.11,10.14,10.1,10.11,156500.0,7.9976,8.0214,7.9897,7.9976,156500.0
2012-02-03 12:00:00,10.11,10.14,10.09,10.12,157000.0,7.9976,8.0214,7.9818,8.0055,157000.0
2012-02-03 12:30:00,10.12,10.13,10.11,10.11,80500.0,8.0055,8.0135,7.9976,7.9976,80500.0
2012-02-03 13:00:00,10.11,10.12,10.1,10.12,48000.0,7.9976,8.0055,7.9897,8.0055,48000.0
2012-02-03 13:30:00,10.11,10.12,10.09,10.09,84000.0,7.9976,8.0055,7.9818,7.9818,84000.0
2012-02-03 14:00:00,10.09,10.11,10.08,10.11,108000.0,7.9818,7.9976,7.9739,7.9976,108000.0
2012-02-03 14:30:00,10.1,10.1,10.07,10.09,137000.0,7.9897,7.9897,7.966,7.9818,137000.0
2012-02-03 15:00:00,10.09,10.09,10.05,10.06,181500.0,7.9818,7.9818,7.9502,7.9581,181500.0
2012-02-03 15:30:00,10.06,10.07,10.04,10.05,610000.0,7.9581,7.966,7.9423,7.9502,610000.0
2012-02-06 09:30:00,9.81,9.95,9.68,9.87,931500.0,7.7603,7.8711,7.6575,7.8078,931500.0
2012-02-06 10:00:00,9.87,9.94,9.81,9.84,253000.0,7.8078,7.8632,7.7603,7.7841,253000.0
2012-02-06 10:30:00,9.82,9.86,9.82,9.85,115500.0,7.7682,7.7999,7.7682,7.792,115500.0
2012-02-06 11:00:00,9.86,9.88,9.84,9.86,73000.0,7.7999,7.8157,7.7841,7.7999,73000.0
2012-02-06 11:30:00,9.87,9.91,9.85,9.86,97500.0,7.8078,7.8394,7.792,7.7999,97500.0
2012-02-06 12:00:00,9.85,9.85,9.82,9.82,59000.0,7.792,7.792,7.7682,7.7682,59000.0
2012-02-06 12:30:00,9.82,9.83,9.82,9.82,70000.0,7.7682,7.7761,7.7682,7.7682,70000.0
2012-02-06 13:00:00,9.82,9.84,9.82,9.84,45000.0,7.7682,7.7841,7.7682,7.7841,45000.0
2012-02-06 13:30:00,9.83,9.84,9.81,9.81,102500.0,7.7761,7.7841,7.7603,7.7603,102500.0
2012-02-06 14:00:00,9.81,9.81,9.76,9.77,116500.0,7.7603,7.7603,7.7208,7.7287,116500.0
2012-02-06 14:30:00,9.77,9.78,9.74,9.77,112500.0,7.7287,7.7366,7.7049,7.7287,112500.0
2012-02-06 15:00:00,9.77,9.8,9.76,9.77,137000.0,7.7287,7.7524,7.7208,7.7287,137000.0
2012-02-06 15:30:00,9.77,9.77,9.73,9.75,369500.0,7.7287,7.7287,7.697,7.7129,369500.0
2012-02-07 09:30:00,9.71,9.97,9.71,9.77,371500.0,7.6812,7.8869,7.6812,7.7287,371500.0
2012-02-07 10:00:00,9.78,9.78,9.7,9.74,190500.0,7.7366,7.7366,7.6733,7.7049,190500.0
2012-02-07 10:30:00,9.75,9.8,9.74,9.8,122000.0,7.7129,7.7524,7.7049,7.7524,122000.0
2012-02-07 11:00:00,9.8,9.87,9.8,9.85,161000.0,7.7524,7.8078,7.7524,7.792,161000.0
2012-02-07 11:30:00,9.85,9.86,9.84,9.85,173000.0,7.792,7.7999,7.7841,7.792,173000.0
2012-02-07 12:00:00,9.85,9.87,9.85,9.86,104000.0,7.792,7.8078,7.792,7.7999,104000.0
2012-02-07 12:30:00,9.86,9.87,9.85,9.86,192000.0,7.7999,7.8078,7.792,7.7999,192000.0
2012-02-07 13:00:00,9.86,9.86,9.85,9.85,139500.0,7.7999,7.7999,7.792,7.792,139500.0
2012-02-07 13:30:00,9.85,9.86,9.84,9.85,191000.0,7.792,7.7999,7.7841,7.792,191000.0
2012-02-07 14:00:00,9.85,9.85,9.8,9.8,132500.0,7.792,7.792,7.7524,7.7524,132500.0
2012-02-07 14:30:00,9.8,9.8,9.78,9.78,64000.0,7.7524,7.7524,7.7366,7.7366,64000.0
2012-02-07 15:00:00,9.79,9.8,9.77,9.8,131000.0,7.7445,7.7524,7.7287,7.7524,131000.0
2012-02-07 15:30:00,9.8,9.8,9.76,9.77,234500.0,7.7524,7.7524,7.7208,7.7287,234500.0
2012-02-08 09:30:00,9.81,9.94,9.81,9.87,231500.0,7.7603,7.8632,7.7603,7.8078,231500.0
2012-02-08 10:00:00,9.87,9.89,9.79,9.8,146000.0,7.8078,7.8236,7.7445,7.7524,146000.0
2012-02-08 10:30:00,9.79,9.79,9.75,9.77,41000.0,7.7445,7.7445,7.7129,7.7287,41000.0
2012-02-08 11:00:00,9.76,9.78,9.62,9.64,114500.0,7.7208,7.7366,7.61,7.6258,114500.0
2012-02-08 11:30:00,9.62,9.69,9.6,9.68,57000.0,7.61,7.6654,7.5942,7.6575,57000.0
2012-02-08 12:00:00,9.68,9.69,9.66,9.67,33500.0,7.6575,7.6654,7.6417,7.6496,33500.0
2012-02-08 12:30:00,9.67,9.67,9.66,9.67,21500.0,7.6496,7.6496,7.6417,7.6496,21500.0
2012-02-08 13:00:00,9.68,9.68,9.64,9.66,87500.0,7.6575,7.6575,7.6258,7.6417,87500.0
2012-02-08 13:30:00,9.67,9.67,9.65,9.66,39000.0,7.6496,7.6496,7.6338,7.6417,39000.0
2012-02-08 14:00:00,9.66,9.67,9.64,9.67,57500.0,7.6417,7.6496,7.6258,7.6496,57500.0
2012-02-08 14:30:00,9.66,9.67,9.64,9.64,165500.0,7.6417,7.6496,7.6258,7.6258,165500.0
2012-02-08 15:00:00,9.64,9.68,9.64,9.68,196500.0,7.6258,7.6575,7.6258,7.6575,196500.0
2012-02-08 15:30:00,9.68,9.68,9.65,9.66,301500.0,7.6575,7.6575,7.6338,7.6417,301500.0
2012-02-09 09:30:00,9.73,9.78,9.6,9.68,236500.0,7.697,7.7366,7.5942,7.6575,236500.0
2012-02-09 10:00:00,9.68,9.68,9.6,9.6,132000.0,7.6575,7.6575,7.5942,7.5942,132000.0
2012-02-09 10:30:00,9.6,9.63,9.57,9.61,153500.0,7.5942,7.6179,7.5705,7.6021,153500.0
2012-02-09 11:00:00,9.6,9.62,9.58,9.6,156500.0,7.5942,7.61,7.5784,7.5942,156500.0
2012-02-09 11:30:00,9.59,9.61,9.58,9.59,25000.0,7.5863,7.6021,7.5784,7.5863,25000.0
2012-02-09 12:00:00,9.6,9.64,9.6,9.61,222000.0,7.5942,7.6258,7.5942,7.6021,222000.0
2012-02-09 12:30:00,9.61,9.65,9.61,9.64,108500.0,7.6021,7.6338,7.6021,7.6258,108500.0
2012-02-09 13:00:00,9.64,9.66,9.61,9.66,65500.0,7.6258,7.6417,7.6021,7.6417,65500.0
2012-02-09 13:30:00,9.66,9.69,9.65,9.67,43000.0,7.6417,7.6654,7.6338,7.6496,43000.0
2012-02-09 14:00:00,9.67,9.68,9.66,9.67,73500.0,7.6496,7.6575,7.6417,7.6496,73500.0
2012-02-09 14:30:00,9.67,9.68,9.65,9.67,155500.0,7.6496,7.6575,7.6338,7.6496,155500.0
2012-02-09 15:00:00,9.67,9.67,9.61,9.62,184000.0,7.6496,7.6496,7.6021,7.61,184000.0
2012-02-09 15:30:00,9.62,9.62,9.56,9.57,439000.0,7.61,7.61,7.5626,7.5705,439000.0
2012-02-10 09:30:00,9.44,9.62,9.41,9.55,557500.0,7.4676,7.61,7.4439,7.5546,557500.0
2012-02-10 10:00:00,9.55,9.68,9.55,9.63,427500.0,7.5546,7.6575,7.5546,7.6179,427500.0
2012-02-10 10:30:00,9.63,9.68,9.57,9.67,796500.0,7.6179,7.6575,7.5705,7.6496,796500.0
2012-02-10 11:00:00,9.67,9.81,9.67,9.77,955500.0,7.6496,7.7603,7.6496,7.7287,955500.0
2012-02-10 11:30:00,9.78,9.84,9.71,9.79,484000.0,7.7366,7.7841,7.6812,7.7445,484000.0
2012-02-10 12:00:00,9.79,9.8,9.75,9.76,188000.0,7.7445,7.7524,7.7129,7.7208,188000.0
2012-02-10 12:30:00,9.76,9.76,9.73,9.74,124000.0,7.7208,7.7208,7.697,7.7049,124000.0
2012-02-10 13:00:00,9.74,9.75,9.68,9.71,81500.0,7.7049,7.7129,7.6575,7.6812,81500.0
2012-02-10 13:30:00,9.71,9.74,9.7,9.72,781000.0,7.6812,7.7049,7.6733,7.6891,781000.0
2012-02-10 14:00:00,9.72,9.75,9.7,9.72,199500.0,7.6891,7.7129,7.6733,7.6891,199500.0
2012-02-10 14:30:00,9.72,9.73,9.68,9.69,87000.0,7.6891,7.697,7.6575,7.6654,87000.0
2012-02-10 15:00:00,9.68,9.7,9.64,9.69,263500.0,7.6575,7.6733,7.6258,7.6654,263500.0
2012-02-10 15:30:00,9.68,9.7,9.66,9.68,359000.0,7.6575,7.6733,7.6417,7.6575,359000.0
2012-02-13 09:30:00,9.79,9.79,9.47,9.7,895500.0,7.7445,7.7445,7.4914,7.6733,895500.0
2012-02-13 10:00:00,9.71,9.73,9.68,9.69,183500.0,7.6812,7.697,7.6575,7.6654,183500.0
2012-02-13 10:30:00,9.69,9.7,9.68,9.69,281500.0,7.6654,7.6733,7.6575,7.6654,281500.0
2012-02-13 11:00:00,9.69,9.72,9.69,9.71,211000.0,7.6654,7.6891,7.6654,7.6812,211000.0
2012-02-13 11:30:00,9.71,9.71,9.68,9.69,199500.0,7.6812,7.6812,7.6575,7.6654,199500.0
2012-02-13 12:00:00,9.69,9.69,9.61,9.66,191000.0,7.6654,7.6654,7.6021,7.6417,191000.0
2012-02-13 12:30:00,9.66,9.66,9.61,9.64,227000.0,7.6417,7.6417,7.6021,7.6258,227000.0
2012-02-13 13:00:00,9.64,9.65,9.6,9.65,229000.0,7.6258,7.6338,7.5942,7.6338,229000.0
2012-02-13 13:30:00,9.65,9.69,9.65,9.67,192500.0,7.6338,7.6654,7.6338,7.6496,192500.0
2012-02-13 14:00:00,9.67,9.69,9.66,9.68,138500.0,7.6496,7.6654,7.6417,7.6575,138500.0
2012-02-13 14:30:00,9.68,9.69,9.64,9.64,160000.0,7.6575,7.6654,7.6258,7.6258,160000.0
2012-02-13 15:00:00,9.64,9.66,9.63,9.65,191000.0,7.6258,7.6417,7.6179,7.6338,191000.0
2012-02-13 15:30:00,9.64,9.65,9.6,9.63,576500.0,7.6258,7.6338,7.5942,7.6179,576500.0
2012-02-14 09:30:00,9.76,9.8,9.61,9.73,257000.0,7.7208,7.7524,7.6021,7.697,257000.0
2012-02-14 10:00:00,9.74,9.74,9.62,9.7,338500.0,7.7049,7.7049,7.61,7.6733,338500.0
2012-02-14 10:30:00,9.71,9.72,9.68,9.69,245000.0,7.6812,7.6891,7.6575,7.6654,245000.0
2012-02-14 11:00:00,9.69,9.72,9.66,9.71,187000.0,7.6654,7.6891,7.6417,7.6812,187000.0
2012-02-14 11:30:00,9.71,9.75,9.69,9.7,190000.0,7.6812,7.7129,7.6654,7.6733,190000.0
2012-02-14 12:00:00,9.7,9.7,9.65,9.65,260500.0,7.6733,7.6733,7.6338,7.6338,260500.0
2012-02-14 12:30:00,9.66,9.68,9.65,9.66,155000.0,7.6417,7.6575,7.6338,7.6417,155000.0
2012-02-14 13:00:00,9.67,9.72,9.65,9.7,277500.0,7.6496,7.6891,7.6338,7.6733,277500.0
2012-02-14 13:30:00,9.7,9.74,9.7,9.74,121500.0,7.6733,7.7049,7.6733,7.7049,121500.0
2012-02-14 14:00:00,9.74,9.76,9.72,9.73,203500.0,7.7049,7.7208,7.6891,7.697,203500.0
2012-02-14 14:30:00,9.73,9.75,9.72,9.72,205000.0,7.697,7.7129,7.6891,7.6891,205000.0
2012-02-14 15:00:00,9.72,9.73,9.71,9.72,272500.0,7.6891,7.697,7.6812,7.6891,272500.0
2012-02-14 15:30:00,9.72,9.75,9.7,9.72,621500.0,7.6891,7.7129,7.6733,7.6891,621500.0
2012-02-15 09:30:00,9.89,10.19,9.84,10.16,895000.0,7.8236,8.0609,7.7841,8.0372,895000.0
2012-02-15 10:00:00,10.16,10.19,10.03,10.17,593000.0,8.0372,8.0609,7.9344,8.0451,593000.0
2012-02-15 10:30:00,10.17,10.2,10.14,10.16,526000.0,8.0451,8.0688,8.0214,8.0372,526000.0
2012-02-15 11:00:00,10.16,10.17,10.13,10.17,250000.0,8.0372,8.0451,8.0135,8.0451,250000.0
2012-02-15 11:30:00,10.17,10.21,10.12,10.19,432000.0,8.0451,8.0767,8.0055,8.0609,432000.0
2012-02-15 12:00:00,10.2,10.2,10.12,10.16,241500.0,8.0688,8.0688,8.0055,8.0372,241500.0
2012-02-15 12:30:00,10.16,10.16,10.03,10.04,389500.0,8.0372,8.0372,7.9344,7.9423,389500.0
2012-02-15 13:00:00,10.03,10.11,10.0,10.11,210500.0,7.9344,7.9976,7.9106,7.9976,210500.0
2012-02-15 13:30:00,10.11,10.12,10.08,10.11,180000.0,7.9976,8.0055,7.9739,7.9976,180000.0
2012-02-15 14:00:00,10.11,10.12,10.08,10.09,302500.0,7.9976,8.0055,7.9739,7.9818,302500.0
2012-02-15 14:30:00,10.09,10.14,10.05,10.06,386000.0,7.9818,8.0214,7.9502,7.9581,386000.0
2012-02-15 15:00:00,10.05,10.09,10.03,10.08,312000.0,7.9502,7.9818,7.9344,7.9739,312000.0
2012-02-15 15:30:00,10.08,10.14,10.05,10.14,915500.0,7.9739,8.0214,7.9502,8.0214,915500.0
2012-02-16 09:30:00,9.62,9.86,9.32,9.57,2116000.0,7.61,7.7999,7.3727,7.5705,2116000.0
2012-02-16 10:00:00,9.6,9.6,9.52,9.6,707500.0,7.5942,7.5942,7.5309,7.5942,707500.0
2012-02-16 10:30:00,9.6,9.7,9.59,9.66,551000.0,7.5942,7.6733,7.5863,7.6417,551000.0
2012-02-16 11:00:00,9.66,9.66,9.52,9.57,341500.0,7.6417,7.6417,7.5309,7.5705,341500.0
2012-02-16 11:30:00,9.57,9.62,9.56,9.6,230000.0,7.5705,7.61,7.5626,7.5942,230000.0
2012-02-16 12:00:00,9.6,9.76,9.6,9.73,268500.0,7.5942,7.7208,7.5942,7.697,268500.0
2012-02-16 12:30:00,9.72,9.73,9.69,9.71,154500.0,7.6891,7.697,7.6654,7.6812,154500.0
2012-02-16 13:00:00,9.71,9.9,9.71,9.8,457000.0,7.6812,7.8315,7.6812,7.7524,457000.0
2012-02-16 13:30:00,9.8,9.8,9.65,9.65,300500.0,7.7524,7.7524,7.6338,7.6338,300500.0
2012-02-16 14:00:00,9.65,9.72,9.62,9.7,118500.0,7.6338,7.6891,7.61,7.6733,118500.0
2012-02-16 14:30:00,9.7,9.76,9.68,9.69,141000.0,7.6733,7.7208,7.6575,7.6654,141000.0
2012-02-16 15:00:00,9.7,9.75,9.68,9.74,289500.0,7.6733,7.7129,7.6575,7.7049,289500.0
2012-02-16 15:30:00,9.73,9.76,9.6,9.74,1241500.0,7.697,7.7208,7.5942,7.7049,1241500.0
2012-02-17 09:30:00,9.7,9.73,9.54,9.58,563500.0,7.6733,7.697,7.5467,7.5784,563500.0
2012-02-17 10:00:00,9.59,9.6,9.52,9.56,613000.0,7.5863,7.5942,7.5309,7.5626,613000.0
2012-02-17 10:30:00,9.56,9.63,9.56,9.61,790500.0,7.5626,7.6179,7.5626,7.6021,790500.0
2012-02-17 11:00:00,9.6,9.62,9.58,9.6,429500.0,7.5942,7.61,7.5784,7.5942,429500.0
2012-02-17 11:30:00,9.6,9.61,9.6,9.61,249500.0,7.5942,7.6021,7.5942,7.6021,249500.0
2012-02-17 12:00:00,9.61,9.62,9.58,9.6,242500.0,7.6021,7.61,7.5784,7.5942,242500.0
2012-02-17 12:30:00,9.6,9.63,9.58,9.59,246000.0,7.5942,7.6179,7.5784,7.5863,246000.0
2012-02-17 13:00:00,9.59,9.61,9.56,9.58,518000.0,7.5863,7.6021,7.5626,7.5784,518000.0
2012-02-17 13:30:00,9.58,9.6,9.57,9.58,301500.0,7.5784,7.5942,7.5705,7.5784,301500.0
2012-02-17 14:00:00,9.58,9.59,9.57,9.57,219500.0,7.5784,7.5863,7.5705,7.5705,219500.0
2012-02-17 14:30:00,9.57,9.57,9.49,9.5,411000.0,7.5705,7.5705,7.5072,7.5151,411000.0
2012-02-17 15:00:00,9.51,9.55,9.51,9.53,968000.0,7.523,7.5546,7.523,7.5388,968000.0
2012-02-17 15:30:00,9.52,9.59,9.52,9.56,559500.0,7.5309,7.5863,7.5309,7.5626,559500.0
2012-02-21 09:30:00,9.51,9.61,9.5,9.57,383000.0,7.523,7.6021,7.5151,7.5705,383000.0
2012-02-21 10:00:00,9.58,9.64,9.57,9.61,222000.0,7.5784,7.6258,7.5705,7.6021,222000.0
2012-02-21 10:30:00,9.6,9.62,9.58,9.58,161500.0,7.5942,7.61,7.5784,7.5784,161500.0
2012-02-21 11:00:00,9.59,9.61,9.54,9.54,207500.0,7.5863,7.6021,7.5467,7.5467,207500.0
2012-02-21 11:30:00,9.54,9.61,9.5,9.58,214000.0,7.5467,7.6021,7.5151,7.5784,214000.0
2012-02-21 12:00:00,9.57,9.61,9.57,9.59,119000.0,7.5705,7.6021,7.5705,7.5863,119000.0
2012-02-21 12:30:00,9.6,9.61,9.59,9.6,105000.0,7.5942,7.6021,7.5863,7.5942,105000.0
2012-02-21 13:00:00,9.6,9.63,9.58,9.63,286500.0,7.5942,7.6179,7.5784,7.6179,286500.0
2012-02-21 13:30:00,9.63,9.63,9.58,9.6,273000.0,7.6179,7.6179,7.5784,7.5942,273000.0
2012-02-21 14:00:00,9.6,9.67,9.6,9.67,183000.0,7.5942,7.6496,7.5942,7.6496,183000.0
2012-02-21 14:30:00,9.67,9.68,9.61,9.62,165000.0,7.6496,7.6575,7.6021,7.61,165000.0
2012-02-21 15:00:00,9.61,9.63,9.59,9.6,156000.0,7.6021,7.6179,7.5863,7.5942,156000.0
2012-02-21 15:30:00,9.6,9.67,9.59,9.66,600000.0,7.5942,7.6496,7.5863,7.6417,600000.0
2012-02-22 09:30:00,9.57,9.69,9.57,9.64,177000.0,7.5705,7.6654,7.5705,7.6258,177000.0
2012-02-22 10:00:00,9.64,9.7,9.62,9.67,119500.0,7.6258,7.6733,7.61,7.6496,119500.0
2012-02-22 10:30:00,9.65,9.67,9.64,9.66,40500.0,7.6338,7.6496,7.6258,7.6417,40500.0
2012-02-22 11:00:00,9.66,9.7,9.64,9.65,82000.0,7.6417,7.6733,7.6258,7.6338,82000.0
2012-02-22 11:30:00,9.65,9.66,9.64,9.65,78500.0,7.6338,7.6417,7.6258,7.6338,78500.0
2012-02-22 12:00:00,9.65,9.66,9.62,9.66,83000.0,7.6338,7.6417,7.61,7.6417,83000.0
2012-02-22 12:30:00,9.66,9.66,9.62,9.66,55500.0,7.6417,7.6417,7.61,7.6417,55500.0
2012-02-22 13:00:00,9.65,9.7,9.65,9.68,59500.0,7.6338,7.6733,7.6338,7.6575,59500.0
2012-02-22 13:30:00,9.68,9.72,9.68,9.7,71000.0,7.6575,7.6891,7.6575,7.6733,71000.0
2012-02-22 14:00:00,9.7,9.72,9.69,9.72,64500.0,7.6733,7.6891,7.6654,7.6891,64500.0
2012-02-22 14:30:00,9.72,9.73,9.7,9.7,107000.0,7.6891,7.697,7.6733,7.6733,107000.0
2012-02-22 15:00:00,9.7,9.73,9.68,9.68,120000.0,7.6733,7.697,7.6575,7.6575,120000.0
2012-02-22 15:30:00,9.68,9.68,9.64,9.66,316500.0,7.6575,7.6575,7.6258,7.6417,316500.0
2012-02-23 09:30:00,9.61,9.73,9.6,9.73,151500.0,7.6021,7.697,7.5942,7.697,151500.0
2012-02-23 10:00:00,9.72,9.77,9.72,9.73,217500.0,7.6891,7.7287,7.6891,7.697,217500.0
2012-02-23 10:30:00,9.72,9.78,9.71,9.76,112000.0,7.6891,7.7366,7.6812,7.7208,112000.0
2012-02-23 11:00:00,9.77,9.77,9.72,9.75,92000.0,7.7287,7.7287,7.6891,7.7129,92000.0
2012-02-23 11:30:00,9.75,9.77,9.73,9.76,216500.0,7.7129,7.7287,7.697,7.7208,216500.0
2012-02-23 12:00:00,9.76,9.82,9.76,9.81,107000.0,7.7208,7.7682,7.7208,7.7603,107000.0
2012-02-23 12:30:00,9.8,9.81,9.79,9.79,68000.0,7.7524,7.7603,7.7445,7.7445,68000.0
2012-02-23 13:00:00,9.79,9.8,9.77,9.78,85000.0,7.7445,7.7524,7.7287,7.7366,85000.0
2012-02-23 13:30:00,9.79,9.8,9.76,9.79,64000.0,7.7445,7.7524,7.7208,7.7445,64000.0
2012-02-23 14:00:00,9.79,9.8,9.78,9.8,40500.0,7.7445,7.7524,7.7366,7.7524,40500.0
2012-02-23 14:30:00,9.79,9.81,9.77,9.78,69500.0,7.7445,7.7603,7.7287,7.7366,69500.0
2012-02-23 15:00:00,9.79,9.79,9.76,9.77,140500.0,7.7445,7.7445,7.7208,7.7287,140500.0
2012-02-23 15:30:00,9.77,9.79,9.75,9.75,312000.0,7.7287,7.7445,7.7129,7.7129,312000.0
2012-02-24 09:30:00,9.76,9.9,9.76,9.89,114000.0,7.7208,7.8315,7.7208,7.8236,114000.0
2012-02-24 10:00:00,9.87,10.0,9.87,9.9,419000.0,7.8078,7.9106,7.8078,7.8315,419000.0
2012-02-24 10:30:00,9.9,9.92,9.83,9.86,151500.0,7.8315,7.8473,7.7761,7.7999,151500.0
2012-02-24 11:00:00,9.86,9.92,9.85,9.87,253000.0,7.7999,7.8473,7.792,7.8078,253000.0
2012-02-24 11:30:00,9.87,9.87,9.85,9.86,67000.0,7.8078,7.8078,7.792,7.7999,67000.0
2012-02-24 12:00:00,9.86,9.91,9.86,9.91,70500.0,7.7999,7.8394,7.7999,7.8394,70500.0
2012-02-24 12:30:00,9.91,9.94,9.91,9.91,117500.0,7.8394,7.8632,7.8394,7.8394,117500.0
2012-02-24 13:00:00,9.92,9.96,9.92,9.95,81500.0,7.8473,7.879,7.8473,7.8711,81500.0
2012-02-24 13:30:00,9.95,9.97,9.94,9.97,93500.0,7.8711,7.8869,7.8632,7.8869,93500.0
2012-02-24 14:00:00,9.96,9.99,9.94,9.95,134000.0,7.879,7.9027,7.8632,7.8711,134000.0
2012-02-24 14:30:00,9.94,9.95,9.9,9.92,116500.0,7.8632,7.8711,7.8315,7.8473,116500.0
2012-02-24 15:00:00,9.92,9.97,9.92,9.97,134500.0,7.8473,7.8869,7.8473,7.8869,134500.0
2012-02-24 15:30:00,9.97,10.0,9.97,9.99,441000.0,7.8869,7.9106,7.8869,7.9027,441000.0
2012-02-27 09:30:00,10.0,10.1,9.98,10.07,355500.0,7.9106,7.9897,7.8948,7.966,355500.0
2012-02-27 10:00:00,10.07,10.1,10.05,10.09,180500.0,7.966,7.9897,7.9502,7.9818,180500.0
2012-02-27 10:30:00,10.1,10.21,10.09,10.18,714000.0,7.9897,8.0767,7.9818,8.053,714000.0
2012-02-27 11:00:00,10.16,10.18,10.1,10.13,264000.0,8.0372,8.053,7.9897,8.0135,264000.0
2012-02-27 11:30:00,10.16,10.2,10.14,10.16,108500.0,8.0372,8.0688,8.0214,8.0372,108500.0
2012-02-27 12:00:00,10.16,10.2,10.16,10.19,92500.0,8.0372,8.0688,8.0372,8.0609,92500.0
2012-02-27 12:30:00,10.19,10.2,10.17,10.2,155500.0,8.0609,8.0688,8.0451,8.0688,155500.0
2012-02-27 13:00:00,10.2,10.2,10.15,10.15,143000.0,8.0688,8.0688,8.0293,8.0293,143000.0
2012-02-27 13:30:00,10.15,10.2,10.15,10.19,222000.0,8.0293,8.0688,8.0293,8.0609,222000.0
2012-02-27 14:00:00,10.2,10.33,10.2,10.29,787500.0,8.0688,8.1717,8.0688,8.14,787500.0
2012-02-27 14:30:00,10.29,10.32,10.28,10.29,249500.0,8.14,8.1638,8.1321,8.14,249500.0
2012-02-27 15:00:00,10.29,10.31,10.22,10.24,414500.0,8.14,8.1559,8.0847,8.1005,414500.0
2012-02-27 15:30:00,10.23,10.25,10.18,10.24,890000.0,8.0926,8.1084,8.053,8.1005,890000.0
2012-02-28 09:30:00,10.3,10.6,10.3,10.59,628500.0,8.1479,8.3853,8.1479,8.3773,628500.0
2012-02-28 10:00:00,10.6,10.68,10.57,10.62,691000.0,8.3853,8.4485,8.3615,8.4011,691000.0
2012-02-28 10:30:00,10.62,10.66,10.53,10.62,468000.0,8.4011,8.4327,8.3299,8.4011,468000.0
2012-02-28 11:00:00,10.62,10.64,10.59,10.64,270000.0,8.4011,8.4169,8.3773,8.4169,270000.0
2012-02-28 11:30:00,10.64,10.66,10.6,10.64,190000.0,8.4169,8.4327,8.3853,8.4169,190000.0
2012-02-28 12:00:00,10.64,10.74,10.62,10.74,440000.0,8.4169,8.496,8.4011,8.496,440000.0
2012-02-28 12:30:00,10.73,10.79,10.71,10.75,386000.0,8.4881,8.5356,8.4723,8.5039,386000.0
2012-02-28 13:00:00,10.75,10.75,10.67,10.72,284500.0,8.5039,8.5039,8.4406,8.4802,284500.0
2012-02-28 13:30:00,10.73,10.73,10.69,10.7,286500.0,8.4881,8.4881,8.4565,8.4644,286500.0
2012-02-28 14:00:00,10.7,10.7,10.62,10.62,349500.0,8.4644,8.4644,8.4011,8.4011,349500.0
2012-02-28 14:30:00,10.62,10.62,10.56,10.58,223500.0,8.4011,8.4011,8.3536,8.3694,223500.0
2012-02-28 15:00:00,10.58,10.62,10.57,10.62,240500.0,8.3694,8.4011,8.3615,8.4011,240500.0
2012-02-28 15:30:00,10.62,10.67,10.62,10.66,583000.0,8.4011,8.4406,8.4011,8.4327,583000.0
2012-02-29 09:30:00,10.55,10.6,10.27,10.54,491500.0,8.3457,8.3853,8.1242,8.3378,491500.0
2012-02-29 10:00:00,10.56,10.59,10.49,10.54,124000.0,8.3536,8.3773,8.2982,8.3378,124000.0
2012-02-29 10:30:00,10.54,10.55,10.4,10.45,327500.0,8.3378,8.3457,8.227,8.2666,327500.0
2012-02-29 11:00:00,10.44,10.48,10.42,10.45,152500.0,8.2587,8.2903,8.2429,8.2666,152500.0
2012-02-29 11:30:00,10.45,10.54,10.42,10.53,84500.0,8.2666,8.3378,8.2429,8.3299,84500.0
2012-02-29 12:00:00,10.52,10.55,10.51,10.55,72000.0,8.322,8.3457,8.3141,8.3457,72000.0
2012-02-29 12:30:00,10.55,10.55,10.53,10.55,57000.0,8.3457,8.3457,8.3299,8.3457,57000.0
2012-02-29 13:00:00,10.56,10.57,10.53,10.56,120000.0,8.3536,8.3615,8.3299,8.3536,120000.0
2012-02-29 13:30:00,10.57,10.57,10.52,10.54,66000.0,8.3615,8.3615,8.322,8.3378,66000.0
2012-02-29 14:00:00,10.55,10.56,10.52,10.56,108000.0,8.3457,8.3536,8.322,8.3536,108000.0
2012-02-29 14:30:00,10.56,10.56,10.54,10.55,56000.0,8.3536,8.3536,8.3378,8.3457,56000.0
2012-02-29 15:00:00,10.54,10.55,10.52,10.54,123500.0,8.3378,8.3457,8.322,8.3378,123500.0
2012-02-29 15:30:00,10.54,10.54,10.48,10.48,315000.0,8.3378,8.3378,8.2903,8.2903,315000.0
2012-03-01 09:30:00,10.44,10.44,10.31,10.39,305000.0,8.2587,8.2587,8.1559,8.2191,305000.0
2012-03-01 10:00:00,10.39,10.53,10.36,10.5,214000.0,8.2191,8.3299,8.1954,8.3062,214000.0
2012-03-01 10:30:00,10.5,10.53,10.46,10.51,293500.0,8.3062,8.3299,8.2745,8.3141,293500.0
2012-03-01 11:00:00,10.51,10.53,10.47,10.49,239500.0,8.3141,8.3299,8.2824,8.2982,239500.0
2012-03-01 11:30:00,10.49,10.6,10.49,10.6,112500.0,8.2982,8.3853,8.2982,8.3853,112500.0
2012-03-01 12:00:00,10.6,10.61,10.55,10.58,160000.0,8.3853,8.3932,8.3457,8.3694,160000.0
2012-03-01 12:30:00,10.58,10.59,10.55,10.55,51500.0,8.3694,8.3773,8.3457,8.3457,51500.0
2012-03-01 13:00:00,10.56,10.6,10.56,10.57,138000.0,8.3536,8.3853,8.3536,8.3615,138000.0
2012-03-01 13:30:00,10.58,10.59,10.57,10.58,46500.0,8.3694,8.3773,8.3615,8.3694,46500.0
2012-03-01 14:00:00,10.57,10.58,10.52,10.54,91500.0,8.3615,8.3694,8.322,8.3378,91500.0
2012-03-01 14:30:00,10.54,10.55,10.5,10.54,93500.0,8.3378,8.3457,8.3062,8.3378,93500.0
2012-03-01 15:00:00,10.54,10.6,10.53,10.56,165500.0,8.3378,8.3853,8.3299,8.3536,165500.0
2012-03-01 15:30:00,10.56,10.58,10.47,10.5,657500.0,8.3536,8.3694,8.2824,8.3062,657500.0
2012-03-02 09:30:00,10.59,10.59,10.42,10.45,292000.0,8.3773,8.3773,8.2429,8.2666,292000.0
2012-03-02 10:00:00,10.46,10.51,10.41,10.43,249500.0,8.2745,8.3141,8.235,8.2508,249500.0
2012-03-02 10:30:00,10.43,10.44,10.35,10.37,193000.0,8.2508,8.2587,8.1875,8.2033,193000.0
2012-03-02 11:00:00,10.37,10.44,10.36,10.41,229000.0,8.2033,8.2587,8.1954,8.235,229000.0
2012-03-02 11:30:00,10.41,10.42,10.29,10.3,235500.0,8.235,8.2429,8.14,8.1479,235500.0
2012-03-02 12:00:00,10.3,10.35,10.3,10.31,196000.0,8.1479,8.1875,8.1479,8.1559,196000.0
2012-03-02 12:30:00,10.31,10.35,10.29,10.3,170500.0,8.1559,8.1875,8.14,8.1479,170500.0
2012-03-02 13:00:00,10.3,10.35,10.23,10.25,224000.0,8.1479,8.1875,8.0926,8.1084,224000.0
2012-03-02 13:30:00,10.25,10.65,10.23,10.54,1387000.0,8.1084,8.4248,8.0926,8.3378,1387000.0
2012-03-02 14:00:00,10.54,10.56,10.43,10.48,282000.0,8.3378,8.3536,8.2508,8.2903,282000.0
2012-03-02 14:30:00,10.48,10.49,10.47,10.49,183000.0,8.2903,8.2982,8.2824,8.2982,183000.0
2012-03-02 15:00:00,10.48,10.49,10.45,10.48,277000.0,8.2903,8.2982,8.2666,8.2903,277000.0
2012-03-02 15:30:00,10.48,10.55,10.48,10.51,828500.0,8.2903,8.3457,8.2903,8.3141,828500.0
2012-03-05 09:30:00,10.62,10.63,10.43,10.5,150500.0,8.4011,8.409,8.2508,8.3062,150500.0
2012-03-05 10:00:00,10.49,10.52,10.4,10.45,109500.0,8.2982,8.322,8.227,8.2666,109500.0
2012-03-05 10:30:00,10.45,10.48,10.42,10.46,130000.0,8.2666,8.2903,8.2429,8.2745,130000.0
2012-03-05 11:00:00,10.45,10.47,10.4,10.43,113000.0,8.2666,8.2824,8.227,8.2508,113000.0
2012-03-05 11:30:00,10.43,10.43,10.39,10.41,34500.0,8.2508,8.2508,8.2191,8.235,34500.0
2012-03-05 12:00:00,10.41,10.44,10.37,10.39,54500.0,8.235,8.2587,8.2033,8.2191,54500.0
2012-03-05 12:30:00,10.38,10.39,10.35,10.36,23000.0,8.2112,8.2191,8.1875,8.1954,23000.0
2012-03-05 13:00:00,10.36,10.39,10.36,10.38,55000.0,8.1954,8.2191,8.1954,8.2112,55000.0
2012-03-05 13:30:00,10.38,10.38,10.34,10.34,36000.0,8.2112,8.2112,8.1796,8.1796,36000.0
2012-03-05 14:00:00,10.34,10.35,10.31,10.32,65000.0,8.1796,8.1875,8.1559,8.1638,65000.0
2012-03-05 14:30:00,10.32,10.33,10.3,10.33,116500.0,8.1638,8.1717,8.1479,8.1717,116500.0
2012-03-05 15:00:00,10.34,10.37,10.34,10.36,101500.0,8.1796,8.2033,8.1796,8.1954,101500.0
2012-03-05 15:30:00,10.36,10.38,10.3,10.31,357500.0,8.1954,8.2112,8.1479,8.1559,357500.0
2012-03-06 09:30:00,10.24,10.24,10.0,10.12,290500.0,8.1005,8.1005,7.9106,8.0055,290500.0
2012-03-06 10:00:00,10.12,10.16,9.9,9.93,378500.0,8.0055,8.0372,7.8315,7.8552,378500.0
2012-03-06 10:30:00,9.92,10.03,9.92,9.97,121500.0,7.8473,7.9344,7.8473,7.8869,121500.0
2012-03-06 11:00:00,9.96,10.0,9.95,9.97,138500.0,7.879,7.9106,7.8711,7.8869,138500.0
2012-03-06 11:30:00,9.98,9.98,9.87,9.94,215000.0,7.8948,7.8948,7.8078,7.8632,215000.0
2012-03-06 12:00:00,9.96,9.98,9.94,9.95,62000.0,7.879,7.8948,7.8632,7.8711,62000.0
2012-03-06 12:30:00,9.95,9.99,9.95,9.98,49000.0,7.8711,7.9027,7.8711,7.8948,49000.0
2012-03-06 13:00:00,9.98,10.0,9.96,9.97,55000.0,7.8948,7.9106,7.879,7.8869,55000.0
2012-03-06 13:30:00,9.97,9.99,9.96,9.97,69500.0,7.8869,7.9027,7.879,7.8869,69500.0
2012-03-06 14:00:00,9.97,9.97,9.93,9.93,151500.0,7.8869,7.8869,7.8552,7.8552,151500.0
2012-03-06 14:30:00,9.93,9.94,9.9,9.91,126500.0,7.8552,7.8632,7.8315,7.8394,126500.0
2012-03-06 15:00:00,9.91,9.94,9.9,9.92,220000.0,7.8394,7.8632,7.8315,7.8473,220000.0
2012-03-06 15:30:00,9.92,9.93,9.86,9.89,673500.0,7.8473,7.8552,7.7999,7.8236,673500.0
2012-03-07 09:30:00,10.0,10.2,9.95,10.05,414000.0,7.9106,8.0688,7.8711,7.9502,414000.0
2012-03-07 10:00:00,10.05,10.06,9.98,10.0,158500.0,7.9502,7.9581,7.8948,7.9106,158500.0
2012-03-07 10:30:00,10.02,10.06,10.02,10.03,544500.0,7.9264,7.9581,7.9264,7.9344,544500.0
2012-03-07 11:00:00,10.04,10.08,9.99,10.07,353000.0,7.9423,7.9739,7.9027,7.966,353000.0
2012-03-07 11:30:00,10.07,10.17,10.06,10.16,147500.0,7.966,8.0451,7.9581,8.0372,147500.0
2012-03-07 12:00:00,10.16,10.22,10.08,10.15,217500.0,8.0372,8.0847,7.9739,8.0293,217500.0
2012-03-07 12:30:00,10.15,10.17,10.1,10.12,143500.0,8.0293,8.0451,7.9897,8.0055,143500.0
2012-03-07 13:00:00,10.12,10.16,10.06,10.14,195000.0,8.0055,8.0372,7.9581,8.0214,195000.0
2012-03-07 13:30:00,10.14,10.15,10.05,10.07,144000.0,8.0214,8.0293,7.9502,7.966,144000.0
2012-03-07 14:00:00,10.08,10.11,10.08,10.1,277500.0,7.9739,7.9976,7.9739,7.9897,277500.0
2012-03-07 14:30:00,10.1,10.15,10.08,10.14,126000.0,7.9897,8.0293,7.9739,8.0214,126000.0
2012-03-07 15:00:00,10.13,10.14,10.07,10.1,224000.0,8.0135,8.0214,7.966,7.9897,224000.0
2012-03-07 15:30:00,10.1,10.17,10.1,10.17,551500.0,7.9897,8.0451,7.9897,8.0451,551500.0
2012-03-08 09:30:00,10.29,10.44,10.22,10.41,320500.0,8.14,8.2587,8.0847,8.235,320500.0
2012-03-08 10:00:00,10.4,10.42,10.3,10.4,122000.0,8.227,8.2429,8.1479,8.227,122000.0
2012-03-08 10:30:00,10.41,10.53,10.39,10.51,209000.0,8.235,8.3299,8.2191,8.3141,209000.0
2012-03-08 11:00:00,10.52,10.52,10.39,10.41,372000.0,8.322,8.322,8.2191,8.235,372000.0
2012-03-08 11:30:00,10.4,10.42,10.39,10.4,120000.0,8.227,8.2429,8.2191,8.227,120000.0
2012-03-08 12:00:00,10.4,10.42,10.4,10.4,92000.0,8.227,8.2429,8.227,8.227,92000.0
2012-03-08 12:30:00,10.4,10.42,10.4,10.41,99000.0,8.227,8.2429,8.227,8.235,99000.0
2012-03-08 13:00:00,10.41,10.42,10.39,10.4,82000.0,8.235,8.2429,8.2191,8.227,82000.0
2012-03-08 13:30:00,10.4,10.43,10.4,10.4,67000.0,8.227,8.2508,8.227,8.227,67000.0
2012-03-08 14:00:00,10.4,10.42,10.37,10.39,151500.0,8.227,8.2429,8.2033,8.2191,151500.0
2012-03-08 14:30:00,10.39,10.43,10.39,10.41,125500.0,8.2191,8.2508,8.2191,8.235,125500.0
2012-03-08 15:00:00,10.41,10.44,10.4,10.43,206500.0,8.235,8.2587,8.227,8.2508,206500.0
2012-03-08 15:30:00,10.43,10.44,10.4,10.44,702000.0,8.2508,8.2587,8.227,8.2587,702000.0
2012-03-09 09:30:00,10.35,10.77,10.35,10.64,414500.0,8.1875,8.5197,8.1875,8.4169,414500.0
2012-03-09 10:00:00,10.65,10.72,10.64,10.7,205500.0,8.4248,8.4802,8.4169,8.4644,205500.0
2012-03-09 10:30:00,10.7,10.73,10.67,10.72,149500.0,8.4644,8.4881,8.4406,8.4802,149500.0
2012-03-09 11:00:00,10.73,10.87,10.72,10.83,496000.0,8.4881,8.5988,8.4802,8.5672,496000.0
2012-03-09 11:30:00,10.83,10.83,10.74,10.77,146500.0,8.5672,8.5672,8.496,8.5197,146500.0
2012-03-09 12:00:00,10.76,10.8,10.76,10.78,105000.0,8.5118,8.5435,8.5118,8.5277,105000.0
2012-03-09 12:30:00,10.78,10.85,10.78,10.82,193500.0,8.5277,8.583,8.5277,8.5593,193500.0
2012-03-09 13:00:00,10.82,10.83,10.8,10.82,139500.0,8.5593,8.5672,8.5435,8.5593,139500.0
2012-03-09 13:30:00,10.82,10.82,10.8,10.8,120000.0,8.5593,8.5593,8.5435,8.5435,120000.0
2012-03-09 14:00:00,10.8,10.84,10.8,10.83,189000.0,8.5435,8.5751,8.5435,8.5672,189000.0
2012-03-09 14:30:00,10.83,10.85,10.8,10.82,240500.0,8.5672,8.583,8.5435,8.5593,240500.0
2012-03-09 15:00:00,10.83,10.85,10.8,10.83,358500.0,8.5672,8.583,8.5435,8.5672,358500.0
2012-03-09 15:30:00,10.83,10.92,10.81,10.87,1071000.0,8.5672,8.6384,8.5514,8.5988,1071000.0
2012-03-12 09:30:00,10.7,10.96,10.7,10.95,346500.0,8.4644,8.67,8.4644,8.6621,346500.0
2012-03-12 10:00:00,10.94,10.94,10.79,10.83,296000.0,8.6542,8.6542,8.5356,8.5672,296000.0
2012-03-12 10:30:00,10.83,10.83,10.71,10.72,282500.0,8.5672,8.5672,8.4723,8.4802,282500.0
2012-03-12 11:00:00,10.72,10.74,10.63,10.66,183500.0,8.4802,8.496,8.409,8.4327,183500.0
2012-03-12 11:30:00,10.67,10.76,10.65,10.68,149000.0,8.4406,8.5118,8.4248,8.4485,149000.0
2012-03-12 12:00:00,10.68,10.75,10.68,10.71,124500.0,8.4485,8.5039,8.4485,8.4723,124500.0
2012-03-12 12:30:00,10.71,10.72,10.68,10.7,188500.0,8.4723,8.4802,8.4485,8.4644,188500.0
2012-03-12 13:00:00,10.71,10.75,10.71,10.72,110000.0,8.4723,8.5039,8.4723,8.4802,110000.0
2012-03-12 13:30:00,10.71,10.75,10.71,10.74,93000.0,8.4723,8.5039,8.4723,8.496,93000.0
2012-03-12 14:00:00,10.73,10.78,10.73,10.75,234500.0,8.4881,8.5277,8.4881,8.5039,234500.0
2012-03-12 14:30:00,10.75,10.76,10.73,10.74,119000.0,8.5039,8.5118,8.4881,8.496,119000.0
2012-03-12 15:00:00,10.74,10.77,10.74,10.75,145000.0,8.496,8.5197,8.496,8.5039,145000.0
2012-03-12 15:30:00,10.75,10.77,10.74,10.77,522000.0,8.5039,8.5197,8.496,8.5197,522000.0
2012-03-13 09:30:00,10.78,10.89,10.77,10.82,239000.0,8.5277,8.6147,8.5197,8.5593,239000.0
2012-03-13 10:00:00,10.83,10.92,10.77,10.92,335500.0,8.5672,8.6384,8.5197,8.6384,335500.0
2012-03-13 10:30:00,10.92,10.99,10.88,10.89,277000.0,8.6384,8.6938,8.6068,8.6147,277000.0
2012-03-13 11:00:00,10.89,10.96,10.89,10.94,116000.0,8.6147,8.67,8.6147,8.6542,116000.0
2012-03-13 11:30:00,10.93,10.95,10.9,10.94,126000.0,8.6463,8.6621,8.6226,8.6542,126000.0
2012-03-13 12:00:00,10.94,10.94,10.91,10.94,86000.0,8.6542,8.6542,8.6305,8.6542,86000.0
2012-03-13 12:30:00,10.94,10.95,10.92,10.94,71000.0,8.6542,8.6621,8.6384,8.6542,71000.0
2012-03-13 13:00:00,10.94,10.95,10.93,10.94,134000.0,8.6542,8.6621,8.6463,8.6542,134000.0
2012-03-13 13:30:00,10.94,10.95,10.93,10.94,88500.0,8.6542,8.6621,8.6463,8.6542,88500.0
2012-03-13 14:00:00,10.94,10.95,10.93,10.94,208500.0,8.6542,8.6621,8.6463,8.6542,208500.0
2012-03-13 14:30:00,10.94,10.97,10.93,10.97,197500.0,8.6542,8.678,8.6463,8.678,197500.0
2012-03-13 15:00:00,10.97,11.0,10.96,10.99,347000.0,8.678,8.7017,8.67,8.6938,347000.0
2012-03-13 15:30:00,11.0,11.02,10.97,11.0,832000.0,8.7017,8.7175,8.678,8.7017,832000.0
2012-03-14 09:30:00,11.0,11.0,10.85,10.93,249000.0,8.7017,8.7017,8.583,8.6463,249000.0
2012-03-14 10:00:00,10.92,10.94,10.82,10.85,176000.0,8.6384,8.6542,8.5593,8.583,176000.0
2012-03-14 10:30:00,10.85,10.86,10.74,10.77,146000.0,8.583,8.5909,8.496,8.5197,146000.0
2012-03-14 11:00:00,10.77,10.87,10.77,10.83,167500.0,8.5197,8.5988,8.5197,8.5672,167500.0
2012-03-14 11:30:00,10.83,10.84,10.77,10.8,123500.0,8.5672,8.5751,8.5197,8.5435,123500.0
2012-03-14 12:00:00,10.8,10.83,10.76,10.8,75000.0,8.5435,8.5672,8.5118,8.5435,75000.0
2012-03-14 12:30:00,10.8,10.9,10.8,10.86,205000.0,8.5435,8.6226,8.5435,8.5909,205000.0
2012-03-14 13:00:00,10.86,10.91,10.82,10.91,125000.0,8.5909,8.6305,8.5593,8.6305,125000.0
2012-03-14 13:30:00,10.91,10.91,10.79,10.8,158500.0,8.6305,8.6305,8.5356,8.5435,158500.0
2012-03-14 14:00:00,10.8,10.85,10.79,10.84,119500.0,8.5435,8.583,8.5356,8.5751,119500.0
2012-03-14 14:30:00,10.84,10.86,10.81,10.86,165500.0,8.5751,8.5909,8.5514,8.5909,165500.0
2012-03-14 15:00:00,10.85,10.88,10.84,10.88,126000.0,8.583,8.6068,8.5751,8.6068,126000.0
2012-03-14 15:30:00,10.88,10.98,10.86,10.92,698000.0,8.6068,8.6859,8.5909,8.6384,698000.0
2012-03-15 09:30:00,10.9,11.01,10.83,10.99,192500.0,8.6226,8.7096,8.5672,8.6938,192500.0
2012-03-15 10:00:00,10.99,11.02,10.93,10.99,95500.0,8.6938,8.7175,8.6463,8.6938,95500.0
2012-03-15 10:30:00,11.0,11.0,10.89,10.89,182500.0,8.7017,8.7017,8.6147,8.6147,182500.0
2012-03-15 11:00:00,10.88,10.88,10.8,10.81,118500.0,8.6068,8.6068,8.5435,8.5514,118500.0
2012-03-15 11:30:00,10.82,10.85,10.79,10.82,85500.0,8.5593,8.583,8.5356,8.5593,85500.0
2012-03-15 12:00:00,10.82,10.84,10.77,10.77,119500.0,8.5593,8.5751,8.5197,8.5197,119500.0
2012-03-15 12:30:00,10.77,10.79,10.76,10.76,67000.0,8.5197,8.5356,8.5118,8.5118,67000.0
2012-03-15 13:00:00,10.76,10.78,10.75,10.75,61500.0,8.5118,8.5277,8.5039,8.5039,61500.0
2012-03-15 13:30:00,10.75,10.76,10.71,10.71,94000.0,8.5039,8.5118,8.4723,8.4723,94000.0
2012-03-15 14:00:00,10.71,10.75,10.7,10.72,130500.0,8.4723,8.5039,8.4644,8.4802,130500.0
2012-03-15 14:30:00,10.72,10.74,10.68,10.74,171000.0,8.4802,8.496,8.4485,8.496,171000.0
2012-03-15 15:00:00,10.74,10.78,10.73,10.78,203500.0,8.496,8.5277,8.4881,8.5277,203500.0
2012-03-15 15:30:00,10.78,10.82,10.78,10.8,299000.0,8.5277,8.5593,8.5277,8.5435,299000.0
2012-03-16 09:30:00,10.85,10.86,10.76,10.81,90500.0,8.583,8.5909,8.5118,8.5514,90500.0
2012-03-16 10:00:00,10.81,10.89,10.78,10.89,88000.0,8.5514,8.6147,8.5277,8.6147,88000.0
2012-03-16 10:30:00,10.88,10.99,10.88,10.98,280500.0,8.6068,8.6938,8.6068,8.6859,280500.0
2012-03-16 11:00:00,10.99,10.99,10.96,10.96,70000.0,8.6938,8.6938,8.67,8.67,70000.0
2012-03-16 11:30:00,10.95,10.96,10.92,10.94,115500.0,8.6621,8.67,8.6384,8.6542,115500.0
2012-03-16 12:00:00,10.94,10.98,10.92,10.93,131500.0,8.6542,8.6859,8.6384,8.6463,131500.0
2012-03-16 12:30:00,10.93,10.99,10.92,10.99,90500.0,8.6463,8.6938,8.6384,8.6938,90500.0
2012-03-16 13:00:00,10.99,11.01,10.98,11.0,113000.0,8.6938,8.7096,8.6859,8.7017,113000.0
2012-03-16 13:30:00,11.0,11.01,10.99,11.01,84000.0,8.7017,8.7096,8.6938,8.7096,84000.0
2012-03-16 14:00:00,11.0,11.02,10.99,11.0,240500.0,8.7017,8.7175,8.6938,8.7017,240500.0
2012-03-16 14:30:00,11.0,11.02,11.0,11.0,224500.0,8.7017,8.7175,8.7017,8.7017,224500.0
2012-03-16 15:00:00,11.0,11.01,10.99,11.0,266000.0,8.7017,8.7096,8.6938,8.7017,266000.0
2012-03-16 15:30:00,11.0,11.0,10.97,10.99,507000.0,8.7017,8.7017,8.678,8.6938,507000.0
2012-03-19 09:30:00,11.0,11.17,10.95,11.15,504500.0,8.7017,8.8362,8.6621,8.8203,504500.0
2012-03-19 10:00:00,11.15,11.2,11.02,11.12,348500.0,8.8203,8.8599,8.7175,8.7966,348500.0
2012-03-19 10:30:00,11.13,11.27,11.11,11.26,470000.0,8.8045,8.9153,8.7887,8.9074,470000.0
2012-03-19 11:00:00,11.26,11.26,11.17,11.22,342000.0,8.9074,8.9074,8.8362,8.8757,342000.0
2012-03-19 11:30:00,11.21,11.33,11.18,11.31,373500.0,8.8678,8.9627,8.8441,8.9469,373500.0
2012-03-19 12:00:00,11.31,11.35,11.28,11.33,325000.0,8.9469,8.9786,8.9232,8.9627,325000.0
2012-03-19 12:30:00,11.32,11.35,11.22,11.25,296500.0,8.9548,8.9786,8.8757,8.8994,296500.0
2012-03-19 13:00:00,11.25,11.32,11.21,11.32,157500.0,8.8994,8.9548,8.8678,8.9548,157500.0
2012-03-19 13:30:00,11.32,11.36,11.31,11.35,231500.0,8.9548,8.9865,8.9469,8.9786,231500.0
2012-03-19 14:00:00,11.35,11.36,11.32,11.35,124500.0,8.9786,8.9865,8.9548,8.9786,124500.0
2012-03-19 14:30:00,11.35,11.35,11.31,11.32,157500.0,8.9786,8.9786,8.9469,8.9548,157500.0
2012-03-19 15:00:00,11.32,11.33,11.29,11.31,444500.0,8.9548,8.9627,8.9311,8.9469,444500.0
2012-03-19 15:30:00,11.3,11.36,11.29,11.35,744500.0,8.939,8.9865,8.9311,8.9786,744500.0
2012-03-20 09:30:00,11.22,11.3,11.05,11.08,638500.0,8.8757,8.939,8.7412,8.765,638500.0
2012-03-20 10:00:00,11.08,11.21,11.02,11.18,750500.0,8.765,8.8678,8.7175,8.8441,750500.0
2012-03-20 10:30:00,11.19,11.19,11.09,11.1,367500.0,8.852,8.852,8.7729,8.7808,367500.0
2012-03-20 11:00:00,11.11,11.16,11.03,11.1,301500.0,8.7887,8.8283,8.7254,8.7808,301500.0
2012-03-20 11:30:00,11.1,11.15,11.08,11.15,132000.0,8.7808,8.8203,8.765,8.8203,132000.0
2012-03-20 12:00:00,11.15,11.19,11.15,11.15,92500.0,8.8203,8.852,8.8203,8.8203,92500.0
2012-03-20 12:30:00,11.16,11.2,11.14,11.18,160000.0,8.8283,8.8599,8.8124,8.8441,160000.0
2012-03-20 13:00:00,11.18,11.25,11.17,11.23,198000.0,8.8441,8.8994,8.8362,8.8836,198000.0
2012-03-20 13:30:00,11.23,11.26,11.21,11.22,137000.0,8.8836,8.9074,8.8678,8.8757,137000.0
2012-03-20 14:00:00,11.22,11.3,11.22,11.26,183500.0,8.8757,8.939,8.8757,8.9074,183500.0
2012-03-20 14:30:00,11.26,11.28,11.22,11.24,741000.0,8.9074,8.9232,8.8757,8.8915,741000.0
2012-03-20 15:00:00,11.25,11.3,11.24,11.28,136500.0,8.8994,8.939,8.8915,8.9232,136500.0
2012-03-20 15:30:00,11.28,11.3,11.25,11.26,328500.0,8.9232,8.939,8.8994,8.9074,328500.0
2012-03-21 09:30:00,11.46,11.71,11.44,11.66,795000.0,9.0656,9.2633,9.0498,9.2238,795000.0
2012-03-21 10:00:00,11.66,11.67,11.59,11.66,290000.0,9.2238,9.2317,9.1684,9.2238,290000.0
2012-03-21 10:30:00,11.66,11.66,11.49,11.55,609000.0,9.2238,9.2238,9.0893,9.1368,609000.0
2012-03-21 11:00:00,11.54,11.55,11.46,11.49,468000.0,9.1289,9.1368,9.0656,9.0893,468000.0
2012-03-21 11:30:00,11.49,11.53,11.47,11.5,130000.0,9.0893,9.1209,9.0735,9.0972,130000.0
2012-03-21 12:00:00,11.51,11.56,11.49,11.55,74000.0,9.1051,9.1447,9.0893,9.1368,74000.0
2012-03-21 12:30:00,11.54,11.62,11.52,11.61,354500.0,9.1289,9.1921,9.113,9.1842,354500.0
2012-03-21 13:00:00,11.61,11.61,11.56,11.61,198500.0,9.1842,9.1842,9.1447,9.1842,198500.0
2012-03-21 13:30:00,11.59,11.6,11.57,11.6,180000.0,9.1684,9.1763,9.1526,9.1763,180000.0
2012-03-21 14:00:00,11.6,11.61,11.57,11.6,158500.0,9.1763,9.1842,9.1526,9.1763,158500.0
2012-03-21 14:30:00,11.6,11.64,11.58,11.63,771500.0,9.1763,9.208,9.1605,9.2001,771500.0
2012-03-21 15:00:00,11.62,11.65,11.61,11.62,294500.0,9.1921,9.2159,9.1842,9.1921,294500.0
2012-03-21 15:30:00,11.62,11.64,11.61,11.62,913000.0,9.1921,9.208,9.1842,9.1921,913000.0
2012-03-22 09:30:00,11.63,11.79,11.45,11.76,689000.0,9.2001,9.3266,9.0577,9.3029,689000.0
2012-03-22 10:00:00,11.75,11.78,11.64,11.68,286000.0,9.295,9.3187,9.208,9.2396,286000.0
2012-03-22 10:30:00,11.68,11.72,11.62,11.65,516500.0,9.2396,9.2712,9.1921,9.2159,516500.0
2012-03-22 11:00:00,11.65,11.74,11.65,11.71,294000.0,9.2159,9.2871,9.2159,9.2633,294000.0
2012-03-22 11:30:00,11.72,11.72,11.67,11.72,151500.0,9.2712,9.2712,9.2317,9.2712,151500.0
2012-03-22 12:00:00,11.72,11.75,11.7,11.74,153500.0,9.2712,9.295,9.2554,9.2871,153500.0
2012-03-22 12:30:00,11.74,11.85,11.73,11.84,318500.0,9.2871,9.3741,9.2792,9.3662,318500.0
2012-03-22 13:00:00,11.84,11.85,11.79,11.8,128000.0,9.3662,9.3741,9.3266,9.3345,128000.0
2012-03-22 13:30:00,11.8,11.8,11.75,11.76,121000.0,9.3345,9.3345,9.295,9.3029,121000.0
2012-03-22 14:00:00,11.76,11.79,11.7,11.72,242500.0,9.3029,9.3266,9.2554,9.2712,242500.0
2012-03-22 14:30:00,11.72,11.73,11.67,11.68,449500.0,9.2712,9.2792,9.2317,9.2396,449500.0
2012-03-22 15:00:00,11.68,11.69,11.57,11.62,556500.0,9.2396,9.2475,9.1526,9.1921,556500.0
2012-03-22 15:30:00,11.62,11.69,11.6,11.67,507000.0,9.1921,9.2475,9.1763,9.2317,507000.0
2012-03-23 09:30:00,11.8,11.84,11.67,11.83,443500.0,9.3345,9.3662,9.2317,9.3583,443500.0
2012-03-23 10:00:00,11.82,11.9,11.72,11.72,436000.0,9.3504,9.4136,9.2712,9.2712,436000.0
2012-03-23 10:30:00,11.74,11.89,11.72,11.89,165500.0,9.2871,9.4057,9.2712,9.4057,165500.0
2012-03-23 11:00:00,11.88,11.92,11.78,11.92,169000.0,9.3978,9.4295,9.3187,9.4295,169000.0
2012-03-23 11:30:00,11.92,11.97,11.87,11.92,322000.0,9.4295,9.469,9.3899,9.4295,322000.0
2012-03-23 12:00:00,11.9,11.97,11.89,11.93,166500.0,9.4136,9.469,9.4057,9.4374,166500.0
2012-03-23 12:30:00,11.93,11.95,11.91,11.93,117000.0,9.4374,9.4532,9.4216,9.4374,117000.0
2012-03-23 13:00:00,11.93,11.95,11.9,11.93,87500.0,9.4374,9.4532,9.4136,9.4374,87500.0
2012-03-23 13:30:00,11.93,12.0,11.92,11.99,176000.0,9.4374,9.4927,9.4295,9.4848,176000.0
2012-03-23 14:00:00,11.99,12.0,11.97,12.0,329000.0,9.4848,9.4927,9.469,9.4927,329000.0
2012-03-23 14:30:00,12.0,12.0,11.97,11.98,187500.0,9.4927,9.4927,9.469,9.4769,187500.0
2012-03-23 15:00:00,11.98,11.98,11.94,11.95,251000.0,9.4769,9.4769,9.4453,9.4532,251000.0
2012-03-23 15:30:00,11.96,11.96,11.9,11.94,443500.0,9.4611,9.4611,9.4136,9.4453,443500.0
2012-03-26 09:30:00,12.02,12.03,11.82,11.99,425000.0,9.5086,9.5165,9.3504,9.4848,425000.0
2012-03-26 10:00:00,11.99,12.0,11.93,11.94,214500.0,9.4848,9.4927,9.4374,9.4453,214500.0
2012-03-26 10:30:00,11.94,11.96,11.91,11.93,432000.0,9.4453,9.4611,9.4216,9.4374,432000.0
2012-03-26 11:00:00,11.93,11.95,11.91,11.94,204500.0,9.4374,9.4532,9.4216,9.4453,204500.0
2012-03-26 11:30:00,11.94,11.95,11.91,11.91,196000.0,9.4453,9.4532,9.4216,9.4216,196000.0
2012-03-26 12:00:00,11.91,11.94,11.9,11.93,227000.0,9.4216,9.4453,9.4136,9.4374,227000.0
2012-03-26 12:30:00,11.93,11.95,11.91,11.94,252500.0,9.4374,9.4532,9.4216,9.4453,252500.0
2012-03-26 13:00:00,11.94,11.99,11.94,11.95,927500.0,9.4453,9.4848,9.4453,9.4532,927500.0
2012-03-26 13:30:00,11.95,11.99,11.95,11.98,244000.0,9.4532,9.4848,9.4532,9.4769,244000.0
2012-03-26 14:00:00,11.98,11.99,11.95,11.97,180500.0,9.4769,9.4848,9.4532,9.469,180500.0
2012-03-26 14:30:00,11.98,11.98,11.97,11.97,165500.0,9.4769,9.4769,9.469,9.469,165500.0
2012-03-26 15:00:00,11.97,12.0,11.97,11.99,230000.0,9.469,9.4927,9.469,9.4848,230000.0
2012-03-26 15:30:00,11.99,12.0,11.97,11.98,422500.0,9.4848,9.4927,9.469,9.4769,422500.0
2012-03-27 09:30:00,11.79,11.92,11.7,11.89,476500.0,9.3266,9.4295,9.2554,9.4057,476500.0
2012-03-27 10:00:00,11.87,12.09,11.85,11.95,503500.0,9.3899,9.5639,9.3741,9.4532,503500.0
2012-03-27 10:30:00,11.96,11.97,11.93,11.94,294000.0,9.4611,9.469,9.4374,9.4453,294000.0
2012-03-27 11:00:00,11.94,11.99,11.94,11.98,149000.0,9.4453,9.4848,9.4453,9.4769,149000.0
2012-03-27 11:30:00,11.98,12.03,11.97,12.02,201500.0,9.4769,9.5165,9.469,9.5086,201500.0
2012-03-27 12:00:00,12.03,12.03,11.98,11.98,103000.0,9.5165,9.5165,9.4769,9.4769,103000.0
2012-03-27 12:30:00,11.98,11.99,11.94,11.94,154000.0,9.4769,9.4848,9.4453,9.4453,154000.0
2012-03-27 13:00:00,11.94,11.96,11.93,11.94,305000.0,9.4453,9.4611,9.4374,9.4453,305000.0
2012-03-27 13:30:00,11.94,11.96,11.92,11.93,177000.0,9.4453,9.4611,9.4295,9.4374,177000.0
2012-03-27 14:00:00,11.93,11.94,11.92,11.94,111000.0,9.4374,9.4453,9.4295,9.4453,111000.0
2012-03-27 14:30:00,11.94,11.95,11.93,11.93,257500.0,9.4453,9.4532,9.4374,9.4374,257500.0
2012-03-27 15:00:00,11.93,11.94,11.89,11.89,488000.0,9.4374,9.4453,9.4057,9.4057,488000.0
2012-03-27 15:30:00,11.9,11.94,11.86,11.88,1346500.0,9.4136,9.4453,9.382,9.3978,1346500.0
2012-03-28 09:30:00,11.91,11.97,11.82,11.86,212500.0,9.4216,9.469,9.3504,9.382,212500.0
2012-03-28 10:00:00,11.86,11.93,11.86,11.9,271500.0,9.382,9.4374,9.382,9.4136,271500.0
2012-03-28 10:30:00,11.9,11.93,11.88,11.92,406000.0,9.4136,9.4374,9.3978,9.4295,406000.0
2012-03-28 11:00:00,11.93,11.94,11.87,11.87,80500.0,9.4374,9.4453,9.3899,9.3899,80500.0
2012-03-28 11:30:00,11.87,11.93,11.86,11.87,161500.0,9.3899,9.4374,9.382,9.3899,161500.0
2012-03-28 12:00:00,11.87,11.88,11.73,11.83,853000.0,9.3899,9.3978,9.2792,9.3583,853000.0
2012-03-28 12:30:00,11.82,11.84,11.78,11.81,174500.0,9.3504,9.3662,9.3187,9.3424,174500.0
2012-03-28 13:00:00,11.81,11.83,11.78,11.8,257000.0,9.3424,9.3583,9.3187,9.3345,257000.0
2012-03-28 13:30:00,11.8,11.85,11.8,11.85,107000.0,9.3345,9.3741,9.3345,9.3741,107000.0
2012-03-28 14:00:00,11.85,11.85,11.8,11.82,126000.0,9.3741,9.3741,9.3345,9.3504,126000.0
2012-03-28 14:30:00,11.82,11.86,11.82,11.86,93000.0,9.3504,9.382,9.3504,9.382,93000.0
2012-03-28 15:00:00,11.87,11.9,11.86,11.89,171000.0,9.3899,9.4136,9.382,9.4057,171000.0
2012-03-28 15:30:00,11.89,11.9,11.85,11.87,274500.0,9.4057,9.4136,9.3741,9.3899,274500.0
2012-03-29 09:30:00,11.66,11.7,11.41,11.65,460000.0,9.2238,9.2554,9.026,9.2159,460000.0
2012-03-29 10:00:00,11.64,11.65,11.48,11.48,342500.0,9.208,9.2159,9.0814,9.0814,342500.0
2012-03-29 10:30:00,11.48,11.49,11.41,11.46,331500.0,9.0814,9.0893,9.026,9.0656,331500.0
2012-03-29 11:00:00,11.46,11.54,11.46,11.49,297500.0,9.0656,9.1289,9.0656,9.0893,297500.0
2012-03-29 11:30:00,11.48,11.51,11.47,11.49,579500.0,9.0814,9.1051,9.0735,9.0893,579500.0
2012-03-29 12:00:00,11.49,11.55,11.49,11.55,130000.0,9.0893,9.1368,9.0893,9.1368,130000.0
2012-03-29 12:30:00,11.56,11.65,11.56,11.65,391500.0,9.1447,9.2159,9.1447,9.2159,391500.0
2012-03-29 13:00:00,11.65,11.73,11.65,11.71,751000.0,9.2159,9.2792,9.2159,9.2633,751000.0
2012-03-29 13:30:00,11.71,11.73,11.7,11.72,490500.0,9.2633,9.2792,9.2554,9.2712,490500.0
2012-03-29 14:00:00,11.72,11.75,11.71,11.72,765500.0,9.2712,9.295,9.2633,9.2712,765500.0
2012-03-29 14:30:00,11.72,11.73,11.65,11.66,280000.0,9.2712,9.2792,9.2159,9.2238,280000.0
2012-03-29 15:00:00,11.65,11.73,11.63,11.71,399000.0,9.2159,9.2792,9.2001,9.2633,399000.0
2012-03-29 15:30:00,11.71,11.72,11.66,11.67,872500.0,9.2633,9.2712,9.2238,9.2317,872500.0
2012-03-30 09:30:00,11.84,11.99,11.76,11.77,280500.0,9.3662,9.4848,9.3029,9.3108,280500.0
2012-03-30 10:00:00,11.77,11.77,11.64,11.65,110500.0,9.3108,9.3108,9.208,9.2159,110500.0
2012-03-30 10:30:00,11.64,11.65,11.54,11.55,298500.0,9.208,9.2159,9.1289,9.1368,298500.0
2012-03-30 11:00:00,11.56,11.63,11.56,11.61,171000.0,9.1447,9.2001,9.1447,9.1842,171000.0
2012-03-30 11:30:00,11.61,11.63,11.59,11.6,116000.0,9.1842,9.2001,9.1684,9.1763,116000.0
2012-03-30 12:00:00,11.6,11.61,11.55,11.59,219000.0,9.1763,9.1842,9.1368,9.1684,219000.0
2012-03-30 12:30:00,11.59,11.61,11.58,11.6,154500.0,9.1684,9.1842,9.1605,9.1763,154500.0
2012-03-30 13:00:00,11.6,11.61,11.59,11.61,265500.0,9.1763,9.1842,9.1684,9.1842,265500.0
2012-03-30 13:30:00,11.61,11.68,11.61,11.65,323000.0,9.1842,9.2396,9.1842,9.2159,323000.0
2012-03-30 14:00:00,11.65,11.66,11.64,11.65,83000.0,9.2159,9.2238,9.208,9.2159,83000.0
2012-03-30 14:30:00,11.65,11.66,11.63,11.63,123000.0,9.2159,9.2238,9.2001,9.2001,123000.0
2012-03-30 15:00:00,11.64,11.65,11.63,11.64,164500.0,9.208,9.2159,9.2001,9.208,164500.0
2012-03-30 15:30:00,11.65,11.65,11.62,11.62,366500.0,9.2159,9.2159,9.1921,9.1921,366500.0
2012-04-02 09:30:00,11.66,11.75,11.53,11.74,258500.0,9.2238,9.295,9.1209,9.2871,258500.0
2012-04-02 10:00:00,11.74,11.89,11.73,11.82,291500.0,9.2871,9.4057,9.2792,9.3504,291500.0
2012-04-02 10:30:00,11.82,11.83,11.77,11.82,554000.0,9.3504,9.3583,9.3108,9.3504,554000.0
2012-04-02 11:00:00,11.82,11.96,11.82,11.87,207500.0,9.3504,9.4611,9.3504,9.3899,207500.0
2012-04-02 11:30:00,11.87,11.93,11.83,11.89,89500.0,9.3899,9.4374,9.3583,9.4057,89500.0
2012-04-02 12:00:00,11.89,11.91,11.86,11.87,94500.0,9.4057,9.4216,9.382,9.3899,94500.0
2012-04-02 12:30:00,11.87,11.89,11.86,11.87,49000.0,9.3899,9.4057,9.382,9.3899,49000.0
2012-04-02 13:00:00,11.87,11.87,11.84,11.86,77500.0,9.3899,9.3899,9.3662,9.382,77500.0
2012-04-02 13:30:00,11.84,11.88,11.84,11.87,86000.0,9.3662,9.3978,9.3662,9.3899,86000.0
2012-04-02 14:00:00,11.87,11.88,11.86,11.87,103000.0,9.3899,9.3978,9.382,9.3899,103000.0
2012-04-02 14:30:00,11.87,11.88,11.85,11.88,149500.0,9.3899,9.3978,9.3741,9.3978,149500.0
2012-04-02 15:00:00,11.88,11.93,11.87,11.92,364000.0,9.3978,9.4374,9.3899,9.4295,364000.0
2012-04-02 15:30:00,11.92,12.0,11.92,11.99,1195000.0,9.4295,9.4927,9.4295,9.4848,1195000.0
2012-04-03 09:30:00,12.0,12.07,11.89,11.97,259000.0,9.4927,9.5481,9.4057,9.469,259000.0
2012-04-03 10:00:00,11.97,11.97,11.89,11.9,222000.0,9.469,9.469,9.4057,9.4136,222000.0
2012-04-03 10:30:00,11.91,11.98,11.89,11.98,147500.0,9.4216,9.4769,9.4057,9.4769,147500.0
2012-04-03 11:00:00,11.98,11.98,11.9,11.91,122000.0,9.4769,9.4769,9.4136,9.4216,122000.0
2012-04-03 11:30:00,11.91,11.94,11.9,11.93,127500.0,9.4216,9.4453,9.4136,9.4374,127500.0
2012-04-03 12:00:00,11.93,11.94,11.9,11.92,300000.0,9.4374,9.4453,9.4136,9.4295,300000.0
2012-04-03 12:30:00,11.92,11.92,11.91,11.92,143500.0,9.4295,9.4295,9.4216,9.4295,143500.0
2012-04-03 13:00:00,11.91,11.92,11.82,11.85,312500.0,9.4216,9.4295,9.3504,9.3741,312500.0
2012-04-03 13:30:00,11.85,11.89,11.85,11.88,157000.0,9.3741,9.4057,9.3741,9.3978,157000.0
2012-04-03 14:00:00,11.88,11.88,11.82,11.87,274000.0,9.3978,9.3978,9.3504,9.3899,274000.0
2012-04-03 14:30:00,11.86,11.87,11.76,11.81,276000.0,9.382,9.3899,9.3029,9.3424,276000.0
2012-04-03 15:00:00,11.81,11.84,11.79,11.8,292500.0,9.3424,9.3662,9.3266,9.3345,292500.0
2012-04-03 15:30:00,11.8,11.83,11.78,11.81,686500.0,9.3345,9.3583,9.3187,9.3424,686500.0
2012-04-04 09:30:00,11.76,11.76,11.61,11.69,156000.0,9.3029,9.3029,9.1842,9.2475,156000.0
2012-04-04 10:00:00,11.69,11.7,11.63,11.63,221000.0,9.2475,9.2554,9.2001,9.2001,221000.0
2012-04-04 10:30:00,11.63,11.63,11.52,11.52,213000.0,9.2001,9.2001,9.113,9.113,213000.0
2012-04-04 11:00:00,11.52,11.55,11.5,11.52,138500.0,9.113,9.1368,9.0972,9.113,138500.0
2012-04-04 11:30:00,11.52,11.53,11.43,11.46,142000.0,9.113,9.1209,9.0418,9.0656,142000.0
2012-04-04 12:00:00,11.46,11.48,11.43,11.45,78000.0,9.0656,9.0814,9.0418,9.0577,78000.0
2012-04-04 12:30:00,11.46,11.46,11.38,11.41,187000.0,9.0656,9.0656,9.0023,9.026,187000.0
2012-04-04 13:00:00,11.41,11.42,11.34,11.36,297000.0,9.026,9.0339,8.9706,8.9865,297000.0
2012-04-04 13:30:00,11.36,11.37,11.31,11.33,320500.0,8.9865,8.9944,8.9469,8.9627,320500.0
2012-04-04 14:00:00,11.33,11.36,11.31,11.36,287500.0,8.9627,8.9865,8.9469,8.9865,287500.0
2012-04-04 14:30:00,11.36,11.38,11.35,11.37,280500.0,8.9865,9.0023,8.9786,8.9944,280500.0
2012-04-04 15:00:00,11.37,11.42,11.37,11.39,567500.0,8.9944,9.0339,8.9944,9.0102,567500.0
2012-04-04 15:30:00,11.39,11.42,11.36,11.37,871500.0,9.0102,9.0339,8.9865,8.9944,871500.0
2012-04-05 09:30:00,11.31,11.59,11.31,11.53,75000.0,8.9469,9.1684,8.9469,9.1209,75000.0
2012-04-05 10:00:00,11.5,11.56,11.44,11.49,141500.0,9.0972,9.1447,9.0498,9.0893,141500.0
2012-04-05 10:30:00,11.49,11.52,11.48,11.5,116500.0,9.0893,9.113,9.0814,9.0972,116500.0
2012-04-05 11:00:00,11.51,11.52,11.49,11.52,55500.0,9.1051,9.113,9.0893,9.113,55500.0
2012-04-05 11:30:00,11.51,11.56,11.51,11.52,70500.0,9.1051,9.1447,9.1051,9.113,70500.0
2012-04-05 12:00:00,11.53,11.53,11.5,11.51,64000.0,9.1209,9.1209,9.0972,9.1051,64000.0
2012-04-05 12:30:00,11.51,11.51,11.49,11.51,60000.0,9.1051,9.1051,9.0893,9.1051,60000.0
2012-04-05 13:00:00,11.5,11.52,11.5,11.51,84500.0,9.0972,9.113,9.0972,9.1051,84500.0
2012-04-05 13:30:00,11.51,11.54,11.5,11.52,139000.0,9.1051,9.1289,9.0972,9.113,139000.0
2012-04-05 14:00:00,11.53,11.53,11.49,11.51,68500.0,9.1209,9.1209,9.0893,9.1051,68500.0
2012-04-05 14:30:00,11.51,11.52,11.49,11.51,74500.0,9.1051,9.113,9.0893,9.1051,74500.0
2012-04-05 15:00:00,11.51,11.56,11.51,11.55,115000.0,9.1051,9.1447,9.1051,9.1368,115000.0
2012-04-05 15:30:00,11.55,11.58,11.54,11.57,169500.0,9.1368,9.1605,9.1289,9.1526,169500.0
2012-04-09 09:30:00,11.49,11.49,11.43,11.46,113500.0,9.0893,9.0893,9.0418,9.0656,113500.0
2012-04-09 10:00:00,11.48,11.68,11.47,11.68,152500.0,9.0814,9.2396,9.0735,9.2396,152500.0
2012-04-09 10:30:00,11.68,11.68,11.62,11.66,59500.0,9.2396,9.2396,9.1921,9.2238,59500.0
2012-04-09 11:00:00,11.65,11.65,11.54,11.54,80500.0,9.2159,9.2159,9.1289,9.1289,80500.0
2012-04-09 11:30:00,11.54,11.58,11.54,11.58,37500.0,9.1289,9.1605,9.1289,9.1605,37500.0
2012-04-09 12:00:00,11.58,11.58,11.56,11.57,31500.0,9.1605,9.1605,9.1447,9.1526,31500.0
2012-04-09 12:30:00,11.57,11.6,11.57,11.58,42000.0,9.1526,9.1763,9.1526,9.1605,42000.0
2012-04-09 13:00:00,11.58,11.6,11.58,11.59,74500.0,9.1605,9.1763,9.1605,9.1684,74500.0
2012-04-09 13:30:00,11.6,11.61,11.59,11.6,205500.0,9.1763,9.1842,9.1684,9.1763,205500.0
2012-04-09 14:00:00,11.6,11.6,11.57,11.59,35500.0,9.1763,9.1763,9.1526,9.1684,35500.0
2012-04-09 14:30:00,11.59,11.6,11.59,11.59,68000.0,9.1684,9.1763,9.1684,9.1684,68000.0
2012-04-09 15:00:00,11.59,11.62,11.57,11.58,89500.0,9.1684,9.1921,9.1526,9.1605,89500.0
2012-04-09 15:30:00,11.58,11.6,11.54,11.55,157500.0,9.1605,9.1763,9.1289,9.1368,157500.0
2012-04-10 09:30:00,11.56,11.74,11.54,11.56,132000.0,9.1447,9.2871,9.1289,9.1447,132000.0
2012-04-10 10:00:00,11.58,11.6,11.48,11.56,68000.0,9.1605,9.1763,9.0814,9.1447,68000.0
2012-04-10 10:30:00,11.56,11.6,11.53,11.54,62500.0,9.1447,9.1763,9.1209,9.1289,62500.0
2012-04-10 11:00:00,11.53,11.56,11.46,11.49,124500.0,9.1209,9.1447,9.0656,9.0893,124500.0
2012-04-10 11:30:00,11.49,11.49,11.31,11.38,170500.0,9.0893,9.0893,8.9469,9.0023,170500.0
2012-04-10 12:00:00,11.36,11.37,11.31,11.36,140000.0,8.9865,8.9944,8.9469,8.9865,140000.0
2012-04-10 12:30:00,11.37,11.38,11.2,11.22,371500.0,8.9944,9.0023,8.8599,8.8757,371500.0
2012-04-10 13:00:00,11.23,11.27,11.13,11.15,245500.0,8.8836,8.9153,8.8045,8.8203,245500.0
2012-04-10 13:30:00,11.16,11.17,11.1,11.16,217500.0,8.8283,8.8362,8.7808,8.8283,217500.0
2012-04-10 14:00:00,11.16,11.17,11.11,11.12,150000.0,8.8283,8.8362,8.7887,8.7966,150000.0
2012-04-10 14:30:00,11.12,11.15,11.07,11.13,224000.0,8.7966,8.8203,8.7571,8.8045,224000.0
2012-04-10 15:00:00,11.13,11.16,11.13,11.16,255000.0,8.8045,8.8283,8.8045,8.8283,255000.0
2012-04-10 15:30:00,11.15,11.19,11.1,11.11,652500.0,8.8203,8.852,8.7808,8.7887,652500.0
2012-04-11 09:30:00,11.29,11.5,11.29,11.41,294000.0,8.9311,9.0972,8.9311,9.026,294000.0
2012-04-11 10:00:00,11.41,11.51,11.41,11.48,136000.0,9.026,9.1051,9.026,9.0814,136000.0
2012-04-11 10:30:00,11.49,11.51,11.47,11.5,219000.0,9.0893,9.1051,9.0735,9.0972,219000.0
2012-04-11 11:00:00,11.51,11.51,11.47,11.48,112000.0,9.1051,9.1051,9.0735,9.0814,112000.0
2012-04-11 11:30:00,11.48,11.49,11.43,11.49,185000.0,9.0814,9.0893,9.0418,9.0893,185000.0
2012-04-11 12:00:00,11.49,11.5,11.45,11.49,98500.0,9.0893,9.0972,9.0577,9.0893,98500.0
2012-04-11 12:30:00,11.5,11.57,11.48,11.5,158500.0,9.0972,9.1526,9.0814,9.0972,158500.0
2012-04-11 13:00:00,11.5,11.52,11.48,11.5,191000.0,9.0972,9.113,9.0814,9.0972,191000.0
2012-04-11 13:30:00,11.5,11.55,11.48,11.52,153500.0,9.0972,9.1368,9.0814,9.113,153500.0
2012-04-11 14:00:00,11.53,11.54,11.49,11.49,91500.0,9.1209,9.1289,9.0893,9.0893,91500.0
2012-04-11 14:30:00,11.49,11.52,11.47,11.48,135500.0,9.0893,9.113,9.0735,9.0814,135500.0
2012-04-11 15:00:00,11.49,11.5,11.48,11.5,80500.0,9.0893,9.0972,9.0814,9.0972,80500.0
2012-04-11 15:30:00,11.5,11.53,11.49,11.52,491500.0,9.0972,9.1209,9.0893,9.113,491500.0
2012-04-12 09:30:00,11.46,11.68,11.46,11.6,156500.0,9.0656,9.2396,9.0656,9.1763,156500.0
2012-04-12 10:00:00,11.6,11.63,11.57,11.61,177000.0,9.1763,9.2001,9.1526,9.1842,177000.0
2012-04-12 10:30:00,11.62,11.66,11.6,11.64,129500.0,9.1921,9.2238,9.1763,9.208,129500.0
2012-04-12 11:00:00,11.64,11.64,11.6,11.62,132000.0,9.208,9.208,9.1763,9.1921,132000.0
2012-04-12 11:30:00,11.61,11.62,11.53,11.53,137500.0,9.1842,9.1921,9.1209,9.1209,137500.0
2012-04-12 12:00:00,11.54,11.55,11.46,11.47,215500.0,9.1289,9.1368,9.0656,9.0735,215500.0
2012-04-12 12:30:00,11.47,11.47,11.43,11.46,222500.0,9.0735,9.0735,9.0418,9.0656,222500.0
2012-04-12 13:00:00,11.46,11.46,11.41,11.43,161500.0,9.0656,9.0656,9.026,9.0418,161500.0
2012-04-12 13:30:00,11.44,11.44,11.36,11.37,281500.0,9.0498,9.0498,8.9865,8.9944,281500.0
2012-04-12 14:00:00,11.36,11.43,11.36,11.38,330500.0,8.9865,9.0418,8.9865,9.0023,330500.0
2012-04-12 14:30:00,11.39,11.41,11.36,11.4,325000.0,9.0102,9.026,8.9865,9.0181,325000.0
2012-04-12 15:00:00,11.4,11.41,11.38,11.39,400000.0,9.0181,9.026,9.0023,9.0102,400000.0
2012-04-12 15:30:00,11.38,11.4,11.37,11.39,734000.0,9.0023,9.0181,8.9944,9.0102,734000.0
2012-04-13 09:30:00,11.35,11.44,11.27,11.41,135500.0,8.9786,9.0498,8.9153,9.026,135500.0
2012-04-13 10:00:00,11.41,11.42,11.34,11.34,68000.0,9.026,9.0339,8.9706,8.9706,68000.0
2012-04-13 10:30:00,11.35,11.35,11.26,11.31,114000.0,8.9786,8.9786,8.9074,8.9469,114000.0
2012-04-13 11:00:00,11.32,11.37,11.29,11.34,284000.0,8.9548,8.9944,8.9311,8.9706,284000.0
2012-04-13 11:30:00,11.33,11.4,11.33,11.39,77000.0,8.9627,9.0181,8.9627,9.0102,77000.0
2012-04-13 12:00:00,11.38,11.4,11.37,11.4,66000.0,9.0023,9.0181,8.9944,9.0181,66000.0
2012-04-13 12:30:00,11.4,11.46,11.4,11.44,92000.0,9.0181,9.0656,9.0181,9.0498,92000.0
2012-04-13 13:00:00,11.44,11.45,11.4,11.44,246500.0,9.0498,9.0577,9.0181,9.0498,246500.0
2012-04-13 13:30:00,11.44,11.45,11.42,11.42,144500.0,9.0498,9.0577,9.0339,9.0339,144500.0
2012-04-13 14:00:00,11.42,11.49,11.42,11.47,209500.0,9.0339,9.0893,9.0339,9.0735,209500.0
2012-04-13 14:30:00,11.47,11.47,11.37,11.39,235000.0,9.0735,9.0735,8.9944,9.0102,235000.0
2012-04-13 15:00:00,11.38,11.41,11.38,11.38,171000.0,9.0023,9.026,9.0023,9.0023,171000.0
2012-04-13 15:30:00,11.38,11.42,11.36,11.39,368500.0,9.0023,9.0339,8.9865,9.0102,368500.0
2012-04-16 09:30:00,11.4,11.48,11.2,11.26,284500.0,9.0181,9.0814,8.8599,8.9074,284500.0
2012-04-16 10:00:00,11.26,11.35,11.26,11.35,181500.0,8.9074,8.9786,8.9074,8.9786,181500.0
2012-04-16 10:30:00,11.34,11.39,11.31,11.32,86500.0,8.9706,9.0102,8.9469,8.9548,86500.0
2012-04-16 11:00:00,11.31,11.36,11.29,11.33,106000.0,8.9469,8.9865,8.9311,8.9627,106000.0
2012-04-16 11:30:00,11.33,11.34,11.31,11.32,60000.0,8.9627,8.9706,8.9469,8.9548,60000.0
2012-04-16 12:00:00,11.32,11.34,11.31,11.32,131000.0,8.9548,8.9706,8.9469,8.9548,131000.0
2012-04-16 12:30:00,11.31,11.31,11.2,11.23,197000.0,8.9469,8.9469,8.8599,8.8836,197000.0
2012-04-16 13:00:00,11.24,11.25,11.2,11.21,62500.0,8.8915,8.8994,8.8599,8.8678,62500.0
2012-04-16 13:30:00,11.22,11.26,11.21,11.25,76000.0,8.8757,8.9074,8.8678,8.8994,76000.0
2012-04-16 14:00:00,11.26,11.26,11.22,11.26,67000.0,8.9074,8.9074,8.8757,8.9074,67000.0
2012-04-16 14:30:00,11.26,11.28,11.23,11.23,95000.0,8.9074,8.9232,8.8836,8.8836,95000.0
2012-04-16 15:00:00,11.23,11.26,11.22,11.24,176000.0,8.8836,8.9074,8.8757,8.8915,176000.0
2012-04-16 15:30:00,11.23,11.25,11.17,11.19,396000.0,8.8836,8.8994,8.8362,8.852,396000.0
2012-04-17 09:30:00,11.37,11.38,11.2,11.37,284500.0,8.9944,9.0023,8.8599,8.9944,284500.0
2012-04-17 10:00:00,11.37,11.38,11.34,11.38,120500.0,8.9944,9.0023,8.9706,9.0023,120500.0
2012-04-17 10:30:00,11.39,11.41,11.39,11.39,131000.0,9.0102,9.026,9.0102,9.0102,131000.0
2012-04-17 11:00:00,11.4,11.44,11.38,11.42,131500.0,9.0181,9.0498,9.0023,9.0339,131500.0
2012-04-17 11:30:00,11.42,11.43,11.41,11.42,66500.0,9.0339,9.0418,9.026,9.0339,66500.0
2012-04-17 12:00:00,11.41,11.44,11.41,11.43,118000.0,9.026,9.0498,9.026,9.0418,118000.0
2012-04-17 12:30:00,11.43,11.45,11.42,11.43,149000.0,9.0418,9.0577,9.0339,9.0418,149000.0
2012-04-17 13:00:00,11.42,11.45,11.41,11.45,205000.0,9.0339,9.0577,9.026,9.0577,205000.0
2012-04-17 13:30:00,11.45,11.47,11.44,11.46,249000.0,9.0577,9.0735,9.0498,9.0656,249000.0
2012-04-17 14:00:00,11.46,11.5,11.46,11.5,230500.0,9.0656,9.0972,9.0656,9.0972,230500.0
2012-04-17 14:30:00,11.5,11.5,11.47,11.5,216500.0,9.0972,9.0972,9.0735,9.0972,216500.0
2012-04-17 15:00:00,11.5,11.6,11.5,11.6,335500.0,9.0972,9.1763,9.0972,9.1763,335500.0
2012-04-17 15:30:00,11.6,11.63,11.56,11.57,594000.0,9.1763,9.2001,9.1447,9.1526,594000.0
2012-04-18 09:30:00,11.6,11.76,11.45,11.62,287000.0,9.1763,9.3029,9.0577,9.1921,287000.0
2012-04-18 10:00:00,11.62,11.82,11.6,11.81,454000.0,9.1921,9.3504,9.1763,9.3424,454000.0
2012-04-18 10:30:00,11.81,11.81,11.72,11.78,186000.0,9.3424,9.3424,9.2712,9.3187,186000.0
2012-04-18 11:00:00,11.77,11.94,11.76,11.78,381000.0,9.3108,9.4453,9.3029,9.3187,381000.0
2012-04-18 11:30:00,11.78,11.82,11.77,11.81,206000.0,9.3187,9.3504,9.3108,9.3424,206000.0
2012-04-18 12:00:00,11.81,11.81,11.71,11.71,76500.0,9.3424,9.3424,9.2633,9.2633,76500.0
2012-04-18 12:30:00,11.71,11.83,11.68,11.83,181500.0,9.2633,9.3583,9.2396,9.3583,181500.0
2012-04-18 13:00:00,11.83,11.92,11.81,11.85,249000.0,9.3583,9.4295,9.3424,9.3741,249000.0
2012-04-18 13:30:00,11.84,11.84,11.77,11.78,234500.0,9.3662,9.3662,9.3108,9.3187,234500.0
2012-04-18 14:00:00,11.78,11.98,11.78,11.94,256000.0,9.3187,9.4769,9.3187,9.4453,256000.0
2012-04-18 14:30:00,11.93,11.97,11.88,11.91,254500.0,9.4374,9.469,9.3978,9.4216,254500.0
2012-04-18 15:00:00,11.92,11.97,11.87,11.93,447000.0,9.4295,9.469,9.3899,9.4374,447000.0
2012-04-18 15:30:00,11.92,11.98,11.91,11.94,615500.0,9.4295,9.4769,9.4216,9.4453,615500.0
2012-04-19 09:30:00,11.8,12.04,11.8,11.92,621000.0,9.3345,9.5244,9.3345,9.4295,621000.0
2012-04-19 10:00:00,11.87,12.1,11.8,11.97,773500.0,9.3899,9.5719,9.3345,9.469,773500.0
2012-04-19 10:30:00,11.96,11.99,11.85,11.95,255000.0,9.4611,9.4848,9.3741,9.4532,255000.0
2012-04-19 11:00:00,11.94,11.96,11.89,11.92,131000.0,9.4453,9.4611,9.4057,9.4295,131000.0
2012-04-19 11:30:00,11.92,11.94,11.86,11.87,238000.0,9.4295,9.4453,9.382,9.3899,238000.0
2012-04-19 12:00:00,11.86,11.86,11.77,11.86,171000.0,9.382,9.382,9.3108,9.382,171000.0
2012-04-19 12:30:00,11.85,11.92,11.85,11.86,229000.0,9.3741,9.4295,9.3741,9.382,229000.0
2012-04-19 13:00:00,11.86,11.87,11.76,11.79,109500.0,9.382,9.3899,9.3029,9.3266,109500.0
2012-04-19 13:30:00,11.79,11.86,11.77,11.77,314000.0,9.3266,9.382,9.3108,9.3108,314000.0
2012-04-19 14:00:00,11.76,11.79,11.72,11.72,130000.0,9.3029,9.3266,9.2712,9.2712,130000.0
2012-04-19 14:30:00,11.72,11.73,11.67,11.72,158500.0,9.2712,9.2792,9.2317,9.2712,158500.0
2012-04-19 15:00:00,11.73,11.82,11.7,11.71,290000.0,9.2792,9.3504,9.2554,9.2633,290000.0
2012-04-19 15:30:00,11.71,11.82,11.7,11.74,440000.0,9.2633,9.3504,9.2554,9.2871,440000.0
2012-04-20 09:30:00,11.67,11.86,11.67,11.82,294000.0,9.2317,9.382,9.2317,9.3504,294000.0
2012-04-20 10:00:00,11.85,11.88,11.78,11.85,190500.0,9.3741,9.3978,9.3187,9.3741,190500.0
2012-04-20 10:30:00,11.84,11.91,11.78,11.84,182000.0,9.3662,9.4216,9.3187,9.3662,182000.0
2012-04-20 11:00:00,11.83,11.84,11.8,11.84,29000.0,9.3583,9.3662,9.3345,9.3662,29000.0
2012-04-20 11:30:00,11.84,11.85,11.81,11.83,64000.0,9.3662,9.3741,9.3424,9.3583,64000.0
2012-04-20 12:00:00,11.82,11.83,11.77,11.79,164000.0,9.3504,9.3583,9.3108,9.3266,164000.0
2012-04-20 12:30:00,11.78,11.8,11.76,11.77,50000.0,9.3187,9.3345,9.3029,9.3108,50000.0
2012-04-20 13:00:00,11.76,11.77,11.73,11.73,41000.0,9.3029,9.3108,9.2792,9.2792,41000.0
2012-04-20 13:30:00,11.72,11.75,11.71,11.71,129000.0,9.2712,9.295,9.2633,9.2633,129000.0
2012-04-20 14:00:00,11.71,11.76,11.67,11.76,151000.0,9.2633,9.3029,9.2317,9.3029,151000.0
2012-04-20 14:30:00,11.76,11.76,11.69,11.7,107000.0,9.3029,9.3029,9.2475,9.2554,107000.0
2012-04-20 15:00:00,11.7,11.72,11.68,11.69,108000.0,9.2554,9.2712,9.2396,9.2475,108000.0
2012-04-20 15:30:00,11.69,11.73,11.68,11.71,348000.0,9.2475,9.2792,9.2396,9.2633,348000.0
2012-04-23 09:30:00,11.59,11.76,11.56,11.74,399500.0,9.1684,9.3029,9.1447,9.2871,399500.0
2012-04-23 10:00:00,11.74,11.79,11.73,11.78,182000.0,9.2871,9.3266,9.2792,9.3187,182000.0
2012-04-23 10:30:00,11.77,11.86,11.73,11.83,361000.0,9.3108,9.382,9.2792,9.3583,361000.0
2012-04-23 11:00:00,11.83,11.89,11.72,11.73,379000.0,9.3583,9.4057,9.2712,9.2792,379000.0
2012-04-23 11:30:00,11.73,11.74,11.69,11.7,126500.0,9.2792,9.2871,9.2475,9.2554,126500.0
2012-04-23 12:00:00,11.7,11.73,11.7,11.72,214500.0,9.2554,9.2792,9.2554,9.2712,214500.0
2012-04-23 12:30:00,11.71,11.74,11.7,11.72,653500.0,9.2633,9.2871,9.2554,9.2712,653500.0
2012-04-23 13:00:00,11.72,11.74,11.71,11.74,156000.0,9.2712,9.2871,9.2633,9.2871,156000.0
2012-04-23 13:30:00,11.74,11.76,11.73,11.74,106000.0,9.2871,9.3029,9.2792,9.2871,106000.0
2012-04-23 14:00:00,11.74,11.78,11.72,11.75,174500.0,9.2871,9.3187,9.2712,9.295,174500.0
2012-04-23 14:30:00,11.75,11.76,11.73,11.75,113500.0,9.295,9.3029,9.2792,9.295,113500.0
2012-04-23 15:00:00,11.73,11.79,11.73,11.75,164000.0,9.2792,9.3266,9.2792,9.295,164000.0
2012-04-23 15:30:00,11.74,11.76,11.73,11.74,356000.0,9.2871,9.3029,9.2792,9.2871,356000.0
2012-04-24 09:30:00,11.76,11.76,11.6,11.61,229500.0,9.3029,9.3029,9.1763,9.1842,229500.0
2012-04-24 10:00:00,11.62,11.69,11.61,11.63,117500.0,9.1921,9.2475,9.1842,9.2001,117500.0
2012-04-24 10:30:00,11.64,11.68,11.59,11.68,159500.0,9.208,9.2396,9.1684,9.2396,159500.0
2012-04-24 11:00:00,11.66,11.67,11.63,11.64,204500.0,9.2238,9.2317,9.2001,9.208,204500.0
2012-04-24 11:30:00,11.63,11.65,11.62,11.63,169000.0,9.2001,9.2159,9.1921,9.2001,169000.0
2012-04-24 12:00:00,11.63,11.65,11.63,11.64,176000.0,9.2001,9.2159,9.2001,9.208,176000.0
2012-04-24 12:30:00,11.64,11.65,11.63,11.64,192000.0,9.208,9.2159,9.2001,9.208,192000.0
2012-04-24 13:00:00,11.65,11.67,11.63,11.64,297500.0,9.2159,9.2317,9.2001,9.208,297500.0
2012-04-24 13:30:00,11.64,11.65,11.63,11.63,139500.0,9.208,9.2159,9.2001,9.2001,139500.0
2012-04-24 14:00:00,11.63,11.64,11.61,11.62,253500.0,9.2001,9.208,9.1842,9.1921,253500.0
2012-04-24 14:30:00,11.61,11.63,11.61,11.62,170000.0,9.1842,9.2001,9.1842,9.1921,170000.0
2012-04-24 15:00:00,11.62,11.63,11.61,11.63,234500.0,9.1921,9.2001,9.1842,9.2001,234500.0
2012-04-24 15:30:00,11.62,11.64,11.62,11.63,319500.0,9.1921,9.208,9.1921,9.2001,319500.0
2012-04-25 09:30:00,11.72,11.86,11.64,11.86,255500.0,9.2712,9.382,9.208,9.382,255500.0
2012-04-25 10:00:00,11.86,11.92,11.85,11.91,484000.0,9.382,9.4295,9.3741,9.4216,484000.0
2012-04-25 10:30:00,11.91,11.92,11.84,11.9,346500.0,9.4216,9.4295,9.3662,9.4136,346500.0
2012-04-25 11:00:00,11.9,11.91,11.88,11.9,46000.0,9.4136,9.4216,9.3978,9.4136,46000.0
2012-04-25 11:30:00,11.91,11.92,11.9,11.91,182500.0,9.4216,9.4295,9.4136,9.4216,182500.0
2012-04-25 12:00:00,11.91,11.96,11.89,11.9,139000.0,9.4216,9.4611,9.4057,9.4136,139000.0
2012-04-25 12:30:00,11.89,11.93,11.88,11.92,390500.0,9.4057,9.4374,9.3978,9.4295,390500.0
2012-04-25 13:00:00,11.94,11.96,11.92,11.93,51500.0,9.4453,9.4611,9.4295,9.4374,51500.0
2012-04-25 13:30:00,11.93,11.94,11.9,11.9,113500.0,9.4374,9.4453,9.4136,9.4136,113500.0
2012-04-25 14:00:00,11.9,11.93,11.88,11.92,151500.0,9.4136,9.4374,9.3978,9.4295,151500.0
2012-04-25 14:30:00,11.92,11.94,11.9,11.92,117000.0,9.4295,9.4453,9.4136,9.4295,117000.0
2012-04-25 15:00:00,11.92,11.95,11.91,11.92,526000.0,9.4295,9.4532,9.4216,9.4295,526000.0
2012-04-25 15:30:00,11.92,11.94,11.91,11.93,346000.0,9.4295,9.4453,9.4216,9.4374,346000.0
2012-04-26 09:30:00,11.98,12.29,11.94,12.1,1550500.0,9.4769,9.7222,9.4453,9.5719,1550500.0
2012-04-26 10:00:00,12.1,12.17,12.06,12.06,427500.0,9.5719,9.6272,9.5402,9.5402,427500.0
2012-04-26 10:30:00,12.06,12.13,12.02,12.08,99000.0,9.5402,9.5956,9.5086,9.556,99000.0
2012-04-26 11:00:00,12.08,12.1,12.0,12.01,100500.0,9.556,9.5719,9.4927,9.5007,100500.0
2012-04-26 11:30:00,12.01,12.04,12.01,12.02,66500.0,9.5007,9.5244,9.5007,9.5086,66500.0
2012-04-26 12:00:00,12.03,12.03,12.0,12.0,52000.0,9.5165,9.5165,9.4927,9.4927,52000.0
2012-04-26 12:30:00,12.01,12.02,12.0,12.02,31500.0,9.5007,9.5086,9.4927,9.5086,31500.0
2012-04-26 13:00:00,12.02,12.03,12.0,12.03,106000.0,9.5086,9.5165,9.4927,9.5165,106000.0
2012-04-26 13:30:00,12.03,12.03,12.0,12.01,47000.0,9.5165,9.5165,9.4927,9.5007,47000.0
2012-04-26 14:00:00,12.02,12.04,12.01,12.02,149500.0,9.5086,9.5244,9.5007,9.5086,149500.0
2012-04-26 14:30:00,12.02,12.05,12.01,12.04,67000.0,9.5086,9.5323,9.5007,9.5244,67000.0
2012-04-26 15:00:00,12.05,12.09,12.05,12.09,136500.0,9.5323,9.5639,9.5323,9.5639,136500.0
2012-04-26 15:30:00,12.09,12.09,12.06,12.08,276000.0,9.5639,9.5639,9.5402,9.556,276000.0
2012-04-27 09:30:00,11.94,12.08,11.94,12.01,287500.0,9.4453,9.556,9.4453,9.5007,287500.0
2012-04-27 10:00:00,12.01,12.03,11.99,12.0,159500.0,9.5007,9.5165,9.4848,9.4927,159500.0
2012-04-27 10:30:00,12.0,12.05,12.0,12.02,149000.0,9.4927,9.5323,9.4927,9.5086,149000.0
2012-04-27 11:00:00,12.03,12.03,12.0,12.0,107500.0,9.5165,9.5165,9.4927,9.4927,107500.0
2012-04-27 11:30:00,12.0,12.03,12.0,12.0,109000.0,9.4927,9.5165,9.4927,9.4927,109000.0
2012-04-27 12:00:00,12.01,12.03,12.0,12.02,123000.0,9.5007,9.5165,9.4927,9.5086,123000.0
2012-04-27 12:30:00,12.03,12.04,12.0,12.02,138500.0,9.5165,9.5244,9.4927,9.5086,138500.0
2012-04-27 13:00:00,12.02,12.02,12.0,12.01,987500.0,9.5086,9.5086,9.4927,9.5007,987500.0
2012-04-27 13:30:00,12.01,12.02,11.99,11.99,187000.0,9.5007,9.5086,9.4848,9.4848,187000.0
2012-04-27 14:00:00,11.98,12.01,11.98,12.0,116000.0,9.4769,9.5007,9.4769,9.4927,116000.0
2012-04-27 14:30:00,12.0,12.01,12.0,12.0,146000.0,9.4927,9.5007,9.4927,9.4927,146000.0
2012-04-27 15:00:00,12.0,12.01,11.99,12.0,190000.0,9.4927,9.5007,9.4848,9.4927,190000.0
2012-04-27 15:30:00,12.0,12.0,11.99,12.0,306000.0,9.4927,9.4927,9.4848,9.4927,306000.0
2012-04-30 09:30:00,11.98,11.98,11.82,11.87,345000.0,9.4769,9.4769,9.3504,9.3899,345000.0
2012-04-30 10:00:00,11.87,11.92,11.85,11.89,434500.0,9.3899,9.4295,9.3741,9.4057,434500.0
2012-04-30 10:30:00,11.89,12.04,11.89,12.03,140500.0,9.4057,9.5244,9.4057,9.5165,140500.0
2012-04-30 11:00:00,12.03,12.06,12.0,12.04,97000.0,9.5165,9.5402,9.4927,9.5244,97000.0
2012-04-30 11:30:00,12.04,12.08,12.04,12.08,173500.0,9.5244,9.556,9.5244,9.556,173500.0
2012-04-30 12:00:00,12.08,12.08,12.05,12.06,90500.0,9.556,9.556,9.5323,9.5402,90500.0
2012-04-30 12:30:00,12.07,12.08,12.06,12.07,81500.0,9.5481,9.556,9.5402,9.5481,81500.0
2012-04-30 13:00:00,12.07,12.08,12.0,12.0,443500.0,9.5481,9.556,9.4927,9.4927,443500.0
2012-04-30 13:30:00,12.01,12.02,12.0,12.0,96000.0,9.5007,9.5086,9.4927,9.4927,96000.0
2012-04-30 14:00:00,12.01,12.01,11.98,11.99,105000.0,9.5007,9.5007,9.4769,9.4848,105000.0
2012-04-30 14:30:00,11.99,11.99,11.96,11.98,120000.0,9.4848,9.4848,9.4611,9.4769,120000.0
2012-04-30 15:00:00,11.98,12.02,11.96,12.02,144000.0,9.4769,9.5086,9.4611,9.5086,144000.0
2012-04-30 15:30:00,12.02,12.08,12.0,12.06,572000.0,9.5086,9.556,9.4927,9.5402,572000.0
2012-05-01 09:30:00,12.08,12.08,11.96,11.96,211500.0,9.556,9.556,9.4611,9.4611,211500.0
2012-05-01 10:00:00,11.96,12.02,11.96,12.0,373000.0,9.4611,9.5086,9.4611,9.4927,373000.0
2012-05-01 10:30:00,11.99,12.0,11.99,12.0,126000.0,9.4848,9.4927,9.4848,9.4927,126000.0
2012-05-01 11:00:00,12.0,12.0,11.98,12.0,98500.0,9.4927,9.4927,9.4769,9.4927,98500.0
2012-05-01 11:30:00,12.0,12.02,11.98,11.99,255000.0,9.4927,9.5086,9.4769,9.4848,255000.0
2012-05-01 12:00:00,11.99,12.0,11.99,11.99,52000.0,9.4848,9.4927,9.4848,9.4848,52000.0
2012-05-01 12:30:00,11.99,12.0,11.98,11.99,85500.0,9.4848,9.4927,9.4769,9.4848,85500.0
2012-05-01 13:00:00,11.99,12.01,11.99,12.0,163500.0,9.4848,9.5007,9.4848,9.4927,163500.0
2012-05-01 13:30:00,12.0,12.01,11.99,12.0,241000.0,9.4927,9.5007,9.4848,9.4927,241000.0
2012-05-01 14:00:00,12.0,12.04,11.98,12.02,603000.0,9.4927,9.5244,9.4769,9.5086,603000.0
2012-05-01 14:30:00,12.02,12.03,11.99,11.99,220000.0,9.5086,9.5165,9.4848,9.4848,220000.0
2012-05-01 15:00:00,11.99,12.0,11.99,12.0,276500.0,9.4848,9.4927,9.4848,9.4927,276500.0
2012-05-01 15:30:00,12.0,12.0,11.99,11.99,568000.0,9.4927,9.4927,9.4848,9.4848,568000.0
2012-05-02 09:30:00,11.94,12.05,11.8,12.0,272500.0,9.4453,9.5323,9.3345,9.4927,272500.0
2012-05-02 10:00:00,12.01,12.03,11.94,12.0,210000.0,9.5007,9.5165,9.4453,9.4927,210000.0
2012-05-02 10:30:00,11.99,12.01,11.97,12.0,148000.0,9.4848,9.5007,9.469,9.4927,148000.0
2012-05-02 11:00:00,12.0,12.02,11.93,12.0,319000.0,9.4927,9.5086,9.4374,9.4927,319000.0
2012-05-02 11:30:00,12.0,12.03,12.0,12.02,79500.0,9.4927,9.5165,9.4927,9.5086,79500.0
2012-05-02 12:00:00,12.02,12.07,12.01,12.05,84500.0,9.5086,9.5481,9.5007,9.5323,84500.0
2012-05-02 12:30:00,12.06,12.07,12.03,12.06,68500.0,9.5402,9.5481,9.5165,9.5402,68500.0
2012-05-02 13:00:00,12.06,12.07,12.02,12.02,72500.0,9.5402,9.5481,9.5086,9.5086,72500.0
2012-05-02 13:30:00,12.02,12.05,12.0,12.03,135000.0,9.5086,9.5323,9.4927,9.5165,135000.0
2012-05-02 14:00:00,12.03,12.05,12.0,12.02,122000.0,9.5165,9.5323,9.4927,9.5086,122000.0
2012-05-02 14:30:00,12.02,12.03,12.01,12.02,101000.0,9.5086,9.5165,9.5007,9.5086,101000.0
2012-05-02 15:00:00,12.03,12.03,12.0,12.0,196000.0,9.5165,9.5165,9.4927,9.4927,196000.0
2012-05-02 15:30:00,12.0,12.03,12.0,12.03,430000.0,9.4927,9.5165,9.4927,9.5165,430000.0
2012-05-03 09:30:00,12.0,12.04,11.99,12.0,157500.0,9.4927,9.5244,9.4848,9.4927,157500.0
2012-05-03 10:00:00,12.0,12.01,11.97,12.0,217500.0,9.4927,9.5007,9.469,9.4927,217500.0
2012-05-03 10:30:00,12.0,12.0,11.98,11.99,111000.0,9.4927,9.4927,9.4769,9.4848,111000.0
2012-05-03 11:00:00,12.0,12.01,11.99,12.0,102500.0,9.4927,9.5007,9.4848,9.4927,102500.0
2012-05-03 11:30:00,12.0,12.0,11.97,12.0,444000.0,9.4927,9.4927,9.469,9.4927,444000.0
2012-05-03 12:00:00,12.0,12.0,11.95,11.98,288500.0,9.4927,9.4927,9.4532,9.4769,288500.0
2012-05-03 12:30:00,11.97,12.02,11.97,11.99,115000.0,9.469,9.5086,9.469,9.4848,115000.0
2012-05-03 13:00:00,11.99,11.99,11.96,11.97,138000.0,9.4848,9.4848,9.4611,9.469,138000.0
2012-05-03 13:30:00,11.97,11.99,11.96,11.97,419500.0,9.469,9.4848,9.4611,9.469,419500.0
2012-05-03 14:00:00,11.97,11.98,11.96,11.96,184000.0,9.469,9.4769,9.4611,9.4611,184000.0
2012-05-03 14:30:00,11.96,11.98,11.94,11.97,304500.0,9.4611,9.4769,9.4453,9.469,304500.0
2012-05-03 15:00:00,11.97,12.01,11.97,11.99,86500.0,9.469,9.5007,9.469,9.4848,86500.0
2012-05-03 15:30:00,12.0,12.01,11.95,11.98,442000.0,9.4927,9.5007,9.4532,9.4769,442000.0
2012-05-04 09:30:00,11.96,11.98,11.92,11.95,802000.0,9.4611,9.4769,9.4295,9.4532,802000.0
2012-05-04 10:00:00,11.95,12.0,11.94,11.96,693000.0,9.4532,9.4927,9.4453,9.4611,693000.0
2012-05-04 10:30:00,11.95,11.96,11.95,11.95,397000.0,9.4532,9.4611,9.4532,9.4532,397000.0
2012-05-04 11:00:00,11.95,11.97,11.94,11.96,446500.0,9.4532,9.469,9.4453,9.4611,446500.0
2012-05-04 11:30:00,11.96,11.97,11.96,11.96,236000.0,9.4611,9.469,9.4611,9.4611,236000.0
2012-05-04 12:00:00,11.96,11.96,11.96,11.96,167500.0,9.4611,9.4611,9.4611,9.4611,167500.0
2012-05-04 12:30:00,11.96,11.97,11.96,11.97,226500.0,9.4611,9.469,9.4611,9.469,226500.0
2012-05-04 13:00:00,11.97,11.97,11.96,11.97,198500.0,9.469,9.469,9.4611,9.469,198500.0
2012-05-04 13:30:00,11.97,11.98,11.96,11.97,214500.0,9.469,9.4769,9.4611,9.469,214500.0
2012-05-04 14:00:00,11.97,11.97,11.96,11.97,227000.0,9.469,9.469,9.4611,9.469,227000.0
2012-05-04 14:30:00,11.97,11.98,11.96,11.97,297000.0,9.469,9.4769,9.4611,9.469,297000.0
2012-05-04 15:00:00,11.97,11.98,11.96,11.97,394500.0,9.469,9.4769,9.4611,9.469,394500.0
2012-05-04 15:30:00,11.97,11.97,11.96,11.96,559500.0,9.469,9.469,9.4611,9.4611,559500.0
2012-05-07 09:30:00,11.95,11.95,11.8,11.89,458500.0,9.4532,9.4532,9.3345,9.4057,458500.0
2012-05-07 10:00:00,11.89,12.08,11.88,12.04,290500.0,9.4057,9.556,9.3978,9.5244,290500.0
2012-05-07 10:30:00,12.04,12.05,11.99,12.05,992000.0,9.5244,9.5323,9.4848,9.5323,992000.0
2012-05-07 11:00:00,12.04,12.12,12.04,12.1,205500.0,9.5244,9.5877,9.5244,9.5719,205500.0
2012-05-07 11:30:00,12.1,12.11,12.05,12.06,76500.0,9.5719,9.5798,9.5323,9.5402,76500.0
2012-05-07 12:00:00,12.08,12.09,12.07,12.08,38000.0,9.556,9.5639,9.5481,9.556,38000.0
2012-05-07 12:30:00,12.08,12.12,12.08,12.12,91500.0,9.556,9.5877,9.556,9.5877,91500.0
2012-05-07 13:00:00,12.12,12.17,12.12,12.16,101500.0,9.5877,9.6272,9.5877,9.6193,101500.0
2012-05-07 13:30:00,12.16,12.2,12.15,12.19,80000.0,9.6193,9.651,9.6114,9.643,80000.0
2012-05-07 14:00:00,12.19,12.2,12.12,12.13,111000.0,9.643,9.651,9.5877,9.5956,111000.0
2012-05-07 14:30:00,12.12,12.13,12.09,12.13,61000.0,9.5877,9.5956,9.5639,9.5956,61000.0
2012-05-07 15:00:00,12.13,12.14,12.11,12.11,97000.0,9.5956,9.6035,9.5798,9.5798,97000.0
2012-05-07 15:30:00,12.11,12.13,12.01,12.02,420500.0,9.5798,9.5956,9.5007,9.5086,420500.0
2012-05-08 09:30:00,11.97,12.16,11.91,11.94,591000.0,9.469,9.6193,9.4216,9.4453,591000.0
2012-05-08 10:00:00,11.92,11.93,11.5,11.63,920000.0,9.4295,9.4374,9.0972,9.2001,920000.0
2012-05-08 10:30:00,11.63,11.63,11.45,11.5,241500.0,9.2001,9.2001,9.0577,9.0972,241500.0
2012-05-08 11:00:00,11.5,11.5,11.36,11.38,344500.0,9.0972,9.0972,8.9865,9.0023,344500.0
2012-05-08 11:30:00,11.38,11.57,11.36,11.54,762500.0,9.0023,9.1526,8.9865,9.1289,762500.0
2012-05-08 12:00:00,11.55,11.56,11.43,11.43,193500.0,9.1368,9.1447,9.0418,9.0418,193500.0
2012-05-08 12:30:00,11.43,11.44,11.38,11.39,134000.0,9.0418,9.0498,9.0023,9.0102,134000.0
2012-05-08 13:00:00,11.39,11.46,11.38,11.46,145000.0,9.0102,9.0656,9.0023,9.0656,145000.0
2012-05-08 13:30:00,11.47,11.56,11.46,11.51,410500.0,9.0735,9.1447,9.0656,9.1051,410500.0
2012-05-08 14:00:00,11.51,11.53,11.48,11.5,327500.0,9.1051,9.1209,9.0814,9.0972,327500.0
2012-05-08 14:30:00,11.51,11.54,11.49,11.53,250500.0,9.1051,9.1289,9.0893,9.1209,250500.0
2012-05-08 15:00:00,11.53,11.58,11.52,11.56,311000.0,9.1209,9.1605,9.113,9.1447,311000.0
2012-05-08 15:30:00,11.57,11.58,11.51,11.52,402500.0,9.1526,9.1605,9.1051,9.113,402500.0
2012-05-09 09:30:00,11.35,11.45,11.25,11.37,343000.0,8.9786,9.0577,8.8994,8.9944,343000.0
2012-05-09 10:00:00,11.37,11.44,11.18,11.2,201000.0,8.9944,9.0498,8.8441,8.8599,201000.0
2012-05-09 10:30:00,11.19,11.4,11.17,11.39,198500.0,8.852,9.0181,8.8362,9.0102,198500.0
2012-05-09 11:00:00,11.38,11.47,11.37,11.43,271500.0,9.0023,9.0735,8.9944,9.0418,271500.0
2012-05-09 11:30:00,11.44,11.54,11.42,11.5,138000.0,9.0498,9.1289,9.0339,9.0972,138000.0
2012-05-09 12:00:00,11.5,11.51,11.35,11.4,406000.0,9.0972,9.1051,8.9786,9.0181,406000.0
2012-05-09 12:30:00,11.38,11.41,11.34,11.4,127500.0,9.0023,9.026,8.9706,9.0181,127500.0
2012-05-09 13:00:00,11.42,11.44,11.39,11.41,62000.0,9.0339,9.0498,9.0102,9.026,62000.0
2012-05-09 13:30:00,11.41,11.44,11.4,11.43,218000.0,9.026,9.0498,9.0181,9.0418,218000.0
2012-05-09 14:00:00,11.43,11.44,11.4,11.4,231500.0,9.0418,9.0498,9.0181,9.0181,231500.0
2012-05-09 14:30:00,11.4,11.41,11.37,11.38,134500.0,9.0181,9.026,8.9944,9.0023,134500.0
2012-05-09 15:00:00,11.38,11.38,11.31,11.33,241500.0,9.0023,9.0023,8.9469,8.9627,241500.0
2012-05-09 15:30:00,11.33,11.42,11.32,11.38,534500.0,8.9627,9.0339,8.9548,9.0023,534500.0
2012-05-10 09:30:00,11.43,11.5,11.2,11.22,497500.0,9.0418,9.0972,8.8599,8.8757,497500.0
2012-05-10 10:00:00,11.21,11.33,11.21,11.31,124500.0,8.8678,8.9627,8.8678,8.9469,124500.0
2012-05-10 10:30:00,11.32,11.32,11.29,11.31,180500.0,8.9548,8.9548,8.9311,8.9469,180500.0
2012-05-10 11:00:00,11.32,11.35,11.31,11.32,211000.0,8.9548,8.9786,8.9469,8.9548,211000.0
2012-05-10 11:30:00,11.33,11.33,11.27,11.27,197500.0,8.9627,8.9627,8.9153,8.9153,197500.0
2012-05-10 12:00:00,11.27,11.31,11.26,11.28,286000.0,8.9153,8.9469,8.9074,8.9232,286000.0
2012-05-10 12:30:00,11.28,11.35,11.28,11.33,147500.0,8.9232,8.9786,8.9232,8.9627,147500.0
2012-05-10 13:00:00,11.34,11.36,11.3,11.3,1103500.0,8.9706,8.9865,8.939,8.939,1103500.0
2012-05-10 13:30:00,11.29,11.31,11.27,11.28,109500.0,8.9311,8.9469,8.9153,8.9232,109500.0
2012-05-10 14:00:00,11.28,11.29,11.22,11.24,146500.0,8.9232,8.9311,8.8757,8.8915,146500.0
2012-05-10 14:30:00,11.24,11.24,11.22,11.22,214000.0,8.8915,8.8915,8.8757,8.8757,214000.0
2012-05-10 15:00:00,11.23,11.23,11.16,11.22,480500.0,8.8836,8.8836,8.8283,8.8757,480500.0
2012-05-10 15:30:00,11.22,11.24,11.18,11.2,443500.0,8.8757,8.8915,8.8441,8.8599,443500.0
2012-05-11 09:30:00,11.22,11.41,11.16,11.39,318000.0,8.8757,9.026,8.8283,9.0102,318000.0
2012-05-11 10:00:00,11.38,11.39,11.35,11.35,174000.0,9.0023,9.0102,8.9786,8.9786,174000.0
2012-05-11 10:30:00,11.36,11.37,11.34,11.36,138500.0,8.9865,8.9944,8.9706,8.9865,138500.0
2012-05-11 11:00:00,11.36,11.42,11.35,11.41,87500.0,8.9865,9.0339,8.9786,9.026,87500.0
2012-05-11 11:30:00,11.41,11.47,11.41,11.46,243000.0,9.026,9.0735,9.026,9.0656,243000.0
2012-05-11 12:00:00,11.46,11.51,11.45,11.49,163500.0,9.0656,9.1051,9.0577,9.0893,163500.0
2012-05-11 12:30:00,11.5,11.54,11.49,11.51,167000.0,9.0972,9.1289,9.0893,9.1051,167000.0
2012-05-11 13:00:00,11.52,11.56,11.49,11.54,201500.0,9.113,9.1447,9.0893,9.1289,201500.0
2012-05-11 13:30:00,11.53,11.57,11.51,11.52,175000.0,9.1209,9.1526,9.1051,9.113,175000.0
2012-05-11 14:00:00,11.52,11.52,11.48,11.5,160000.0,9.113,9.113,9.0814,9.0972,160000.0
2012-05-11 14:30:00,11.5,11.51,11.46,11.47,79000.0,9.0972,9.1051,9.0656,9.0735,79000.0
2012-05-11 15:00:00,11.47,11.49,11.42,11.47,121000.0,9.0735,9.0893,9.0339,9.0735,121000.0
2012-05-11 15:30:00,11.47,11.48,11.43,11.45,201500.0,9.0735,9.0814,9.0418,9.0577,201500.0
2012-05-14 09:30:00,11.5,11.56,11.49,11.51,223500.0,9.0972,9.1447,9.0893,9.1051,223500.0
2012-05-14 10:00:00,11.49,11.49,11.31,11.32,138500.0,9.0893,9.0893,8.9469,8.9548,138500.0
2012-05-14 10:30:00,11.32,11.38,11.31,11.37,114500.0,8.9548,9.0023,8.9469,8.9944,114500.0
2012-05-14 11:00:00,11.36,11.38,11.3,11.34,221000.0,8.9865,9.0023,8.939,8.9706,221000.0
2012-05-14 11:30:00,11.36,11.36,11.3,11.32,48000.0,8.9865,8.9865,8.939,8.9548,48000.0
2012-05-14 12:00:00,11.33,11.37,11.32,11.35,53000.0,8.9627,8.9944,8.9548,8.9786,53000.0
2012-05-14 12:30:00,11.36,11.4,11.33,11.39,59000.0,8.9865,9.0181,8.9627,9.0102,59000.0
2012-05-14 13:00:00,11.39,11.42,11.36,11.38,229500.0,9.0102,9.0339,8.9865,9.0023,229500.0
2012-05-14 13:30:00,11.38,11.4,11.36,11.39,61000.0,9.0023,9.0181,8.9865,9.0102,61000.0
2012-05-14 14:00:00,11.39,11.41,11.36,11.36,119500.0,9.0102,9.026,8.9865,8.9865,119500.0
2012-05-14 14:30:00,11.35,11.36,11.32,11.32,66000.0,8.9786,8.9865,8.9548,8.9548,66000.0
2012-05-14 15:00:00,11.32,11.32,11.26,11.26,77500.0,8.9548,8.9548,8.9074,8.9074,77500.0
2012-05-14 15:30:00,11.26,11.29,11.23,11.24,187500.0,8.9074,8.9311,8.8836,8.8915,187500.0
2012-05-15 09:30:00,11.37,11.42,11.27,11.41,308000.0,8.9944,9.0339,8.9153,9.026,308000.0
2012-05-15 10:00:00,11.4,11.45,11.36,11.38,142000.0,9.0181,9.0577,8.9865,9.0023,142000.0
2012-05-15 10:30:00,11.38,11.4,11.32,11.38,210000.0,9.0023,9.0181,8.9548,9.0023,210000.0
2012-05-15 11:00:00,11.38,11.41,11.34,11.35,142000.0,9.0023,9.026,8.9706,8.9786,142000.0
2012-05-15 11:30:00,11.35,11.4,11.35,11.37,139000.0,8.9786,9.0181,8.9786,8.9944,139000.0
2012-05-15 12:00:00,11.37,11.43,11.37,11.43,81000.0,8.9944,9.0418,8.9944,9.0418,81000.0
2012-05-15 12:30:00,11.43,11.44,11.41,11.41,76500.0,9.0418,9.0498,9.026,9.026,76500.0
2012-05-15 13:00:00,11.42,11.47,11.41,11.44,102000.0,9.0339,9.0735,9.026,9.0498,102000.0
2012-05-15 13:30:00,11.44,11.45,11.4,11.41,417500.0,9.0498,9.0577,9.0181,9.026,417500.0
2012-05-15 14:00:00,11.41,11.45,11.38,11.41,390500.0,9.026,9.0577,9.0023,9.026,390500.0
2012-05-15 14:30:00,11.41,11.43,11.38,11.39,131500.0,9.026,9.0418,9.0023,9.0102,131500.0
2012-05-15 15:00:00,11.39,11.39,11.29,11.29,259000.0,9.0102,9.0102,8.9311,8.9311,259000.0
2012-05-15 15:30:00,11.29,11.37,11.28,11.36,432000.0,8.9311,8.9944,8.9232,8.9865,432000.0
2012-05-16 09:30:00,11.57,11.6,11.48,11.59,222000.0,9.1526,9.1763,9.0814,9.1684,222000.0
2012-05-16 10:00:00,11.58,11.69,11.55,11.68,279000.0,9.1605,9.2475,9.1368,9.2396,279000.0
2012-05-16 10:30:00,11.69,11.69,11.56,11.61,255000.0,9.2475,9.2475,9.1447,9.1842,255000.0
2012-05-16 11:00:00,11.61,11.61,11.5,11.5,182000.0,9.1842,9.1842,9.0972,9.0972,182000.0
2012-05-16 11:30:00,11.51,11.62,11.49,11.62,197000.0,9.1051,9.1921,9.0893,9.1921,197000.0
2012-05-16 12:00:00,11.62,11.63,11.45,11.5,174000.0,9.1921,9.2001,9.0577,9.0972,174000.0
2012-05-16 12:30:00,11.51,11.59,11.51,11.56,50000.0,9.1051,9.1684,9.1051,9.1447,50000.0
2012-05-16 13:00:00,11.55,11.57,11.52,11.56,75500.0,9.1368,9.1526,9.113,9.1447,75500.0
2012-05-16 13:30:00,11.55,11.56,11.51,11.52,209500.0,9.1368,9.1447,9.1051,9.113,209500.0
2012-05-16 14:00:00,11.53,11.53,11.43,11.5,137500.0,9.1209,9.1209,9.0418,9.0972,137500.0
2012-05-16 14:30:00,11.5,11.54,11.49,11.5,199500.0,9.0972,9.1289,9.0893,9.0972,199500.0
2012-05-16 15:00:00,11.5,11.54,11.42,11.5,344500.0,9.0972,9.1289,9.0339,9.0972,344500.0
2012-05-16 15:30:00,11.51,11.56,11.48,11.54,731500.0,9.1051,9.1447,9.0814,9.1289,731500.0
2012-05-17 09:30:00,12.4,12.61,12.01,12.07,3544000.0,9.8092,9.9753,9.5007,9.5481,3544000.0
2012-05-17 10:00:00,12.07,12.26,11.78,12.2,2215500.0,9.5481,9.6984,9.3187,9.651,2215500.0
2012-05-17 10:30:00,12.2,12.2,12.02,12.06,660000.0,9.651,9.651,9.5086,9.5402,660000.0
2012-05-17 11:00:00,12.06,12.1,11.86,12.1,979000.0,9.5402,9.5719,9.382,9.5719,979000.0
2012-05-17 11:30:00,12.09,12.18,11.99,12.11,448000.0,9.5639,9.6351,9.4848,9.5798,448000.0
2012-05-17 12:00:00,12.12,12.19,12.11,12.11,329000.0,9.5877,9.643,9.5798,9.5798,329000.0
2012-05-17 12:30:00,12.11,12.23,12.1,12.21,410500.0,9.5798,9.6747,9.5719,9.6589,410500.0
2012-05-17 13:00:00,12.22,12.28,12.16,12.2,557500.0,9.6668,9.7142,9.6193,9.651,557500.0
2012-05-17 13:30:00,12.21,12.28,12.14,12.16,421500.0,9.6589,9.7142,9.6035,9.6193,421500.0
2012-05-17 14:00:00,12.16,12.18,12.11,12.16,325500.0,9.6193,9.6351,9.5798,9.6193,325500.0
2012-05-17 14:30:00,12.16,12.16,12.04,12.11,375000.0,9.6193,9.6193,9.5244,9.5798,375000.0
2012-05-17 15:00:00,12.11,12.16,12.09,12.12,491000.0,9.5798,9.6193,9.5639,9.5877,491000.0
2012-05-17 15:30:00,12.12,12.12,12.05,12.1,979000.0,9.5877,9.5877,9.5323,9.5719,979000.0
2012-05-18 09:30:00,12.24,12.24,12.07,12.12,787000.0,9.6826,9.6826,9.5481,9.5877,787000.0
2012-05-18 10:00:00,12.13,12.26,12.06,12.26,624500.0,9.5956,9.6984,9.5402,9.6984,624500.0
2012-05-18 10:30:00,12.27,12.33,12.25,12.25,271000.0,9.7063,9.7538,9.6905,9.6905,271000.0
2012-05-18 11:00:00,12.25,12.28,12.13,12.19,193000.0,9.6905,9.7142,9.5956,9.643,193000.0
2012-05-18 11:30:00,12.2,12.21,12.02,12.08,373500.0,9.651,9.6589,9.5086,9.556,373500.0
2012-05-18 12:00:00,12.08,12.25,12.08,12.2,199000.0,9.556,9.6905,9.556,9.651,199000.0
2012-05-18 12:30:00,12.19,12.22,12.12,12.12,155500.0,9.643,9.6668,9.5877,9.5877,155500.0
2012-05-18 13:00:00,12.12,12.12,12.06,12.08,138000.0,9.5877,9.5877,9.5402,9.556,138000.0
2012-05-18 13:30:00,12.08,12.09,12.0,12.02,272000.0,9.556,9.5639,9.4927,9.5086,272000.0
2012-05-18 14:00:00,12.02,12.02,11.92,11.97,212000.0,9.5086,9.5086,9.4295,9.469,212000.0
2012-05-18 14:30:00,11.96,11.98,11.94,11.94,192500.0,9.4611,9.4769,9.4453,9.4453,192500.0
2012-05-18 15:00:00,11.94,11.95,11.82,11.82,749000.0,9.4453,9.4532,9.3504,9.3504,749000.0
2012-05-18 15:30:00,11.82,11.83,11.76,11.77,900500.0,9.3504,9.3583,9.3029,9.3108,900500.0
2012-05-21 09:30:00,11.82,11.86,11.43,11.46,474500.0,9.3504,9.382,9.0418,9.0656,474500.0
2012-05-21 10:00:00,11.45,11.54,11.38,11.52,558500.0,9.0577,9.1289,9.0023,9.113,558500.0
2012-05-21 10:30:00,11.54,11.71,11.52,11.68,508500.0,9.1289,9.2633,9.113,9.2396,508500.0
2012-05-21 11:00:00,11.68,11.73,11.57,11.71,179500.0,9.2396,9.2792,9.1526,9.2633,179500.0
2012-05-21 11:30:00,11.72,11.77,11.65,11.69,447000.0,9.2712,9.3108,9.2159,9.2475,447000.0
2012-05-21 12:00:00,11.69,11.74,11.64,11.73,761000.0,9.2475,9.2871,9.208,9.2792,761000.0
2012-05-21 12:30:00,11.74,11.76,11.68,11.69,489500.0,9.2871,9.3029,9.2396,9.2475,489500.0
2012-05-21 13:00:00,11.69,11.71,11.66,11.69,290000.0,9.2475,9.2633,9.2238,9.2475,290000.0
2012-05-21 13:30:00,11.7,11.71,11.68,11.71,373000.0,9.2554,9.2633,9.2396,9.2633,373000.0
2012-05-21 14:00:00,11.71,11.71,11.68,11.69,367500.0,9.2633,9.2633,9.2396,9.2475,367500.0
2012-05-21 14:30:00,11.69,11.7,11.64,11.67,314500.0,9.2475,9.2554,9.208,9.2317,314500.0
2012-05-21 15:00:00,11.68,11.7,11.66,11.66,432000.0,9.2396,9.2554,9.2238,9.2238,432000.0
2012-05-21 15:30:00,11.66,11.75,11.66,11.7,946000.0,9.2238,9.295,9.2238,9.2554,946000.0
2012-05-22 09:30:00,11.67,11.87,11.67,11.82,388500.0,9.2317,9.3899,9.2317,9.3504,388500.0
2012-05-22 10:00:00,11.83,12.01,11.83,11.97,342500.0,9.3583,9.5007,9.3583,9.469,342500.0
2012-05-22 10:30:00,11.97,12.01,11.81,11.83,905000.0,9.469,9.5007,9.3424,9.3583,905000.0
2012-05-22 11:00:00,11.83,11.96,11.82,11.93,1074000.0,9.3583,9.4611,9.3504,9.4374,1074000.0
2012-05-22 11:30:00,11.93,11.93,11.86,11.88,336000.0,9.4374,9.4374,9.382,9.3978,336000.0
2012-05-22 12:00:00,11.89,11.89,11.79,11.85,389500.0,9.4057,9.4057,9.3266,9.3741,389500.0
2012-05-22 12:30:00,11.85,11.86,11.83,11.84,224000.0,9.3741,9.382,9.3583,9.3662,224000.0
2012-05-22 13:00:00,11.85,11.93,11.82,11.84,509000.0,9.3741,9.4374,9.3504,9.3662,509000.0
2012-05-22 13:30:00,11.84,11.87,11.83,11.84,231500.0,9.3662,9.3899,9.3583,9.3662,231500.0
2012-05-22 14:00:00,11.85,11.98,11.84,11.93,352000.0,9.3741,9.4769,9.3662,9.4374,352000.0
2012-05-22 14:30:00,11.93,11.95,11.91,11.93,353000.0,9.4374,9.4532,9.4216,9.4374,353000.0
2012-05-22 15:00:00,11.93,11.94,11.9,11.9,393500.0,9.4374,9.4453,9.4136,9.4136,393500.0
2012-05-22 15:30:00,11.9,11.91,11.81,11.89,549000.0,9.4136,9.4216,9.3424,9.4057,549000.0
2012-05-23 09:30:00,11.87,11.92,11.81,11.88,161000.0,9.3899,9.4295,9.3424,9.3978,161000.0
2012-05-23 10:00:00,11.9,12.02,11.88,12.0,1004500.0,9.4136,9.5086,9.3978,9.4927,1004500.0
2012-05-23 10:30:00,12.0,12.0,11.91,11.94,383000.0,9.4927,9.4927,9.4216,9.4453,383000.0
2012-05-23 11:00:00,11.93,11.95,11.89,11.9,127000.0,9.4374,9.4532,9.4057,9.4136,127000.0
2012-05-23 11:30:00,11.89,11.94,11.89,11.9,65000.0,9.4057,9.4453,9.4057,9.4136,65000.0
2012-05-23 12:00:00,11.89,11.9,11.87,11.88,185000.0,9.4057,9.4136,9.3899,9.3978,185000.0
2012-05-23 12:30:00,11.88,11.9,11.88,11.88,119500.0,9.3978,9.4136,9.3978,9.3978,119500.0
2012-05-23 13:00:00,11.88,11.9,11.87,11.89,188500.0,9.3978,9.4136,9.3899,9.4057,188500.0
2012-05-23 13:30:00,11.89,11.89,11.88,11.89,304500.0,9.4057,9.4057,9.3978,9.4057,304500.0
2012-05-23 14:00:00,11.89,11.89,11.86,11.88,132000.0,9.4057,9.4057,9.382,9.3978,132000.0
2012-05-23 14:30:00,11.88,11.9,11.88,11.88,539500.0,9.3978,9.4136,9.3978,9.3978,539500.0
2012-05-23 15:00:00,11.88,11.9,11.88,11.89,680000.0,9.3978,9.4136,9.3978,9.4057,680000.0
2012-05-23 15:30:00,11.89,11.97,11.88,11.94,1128000.0,9.4057,9.469,9.3978,9.4453,1128000.0
2012-05-24 09:30:00,12.04,12.2,11.89,11.9,506000.0,9.5244,9.651,9.4057,9.4136,506000.0
2012-05-24 10:00:00,11.9,11.92,11.8,11.82,346500.0,9.4136,9.4295,9.3345,9.3504,346500.0
2012-05-24 10:30:00,11.81,11.83,11.71,11.73,147500.0,9.3424,9.3583,9.2633,9.2792,147500.0
2012-05-24 11:00:00,11.72,11.73,11.64,11.67,271000.0,9.2712,9.2792,9.208,9.2317,271000.0
2012-05-24 11:30:00,11.68,11.7,11.62,11.67,97000.0,9.2396,9.2554,9.1921,9.2317,97000.0
2012-05-24 12:00:00,11.68,11.76,11.66,11.71,108000.0,9.2396,9.3029,9.2238,9.2633,108000.0
2012-05-24 12:30:00,11.71,11.73,11.65,11.65,107000.0,9.2633,9.2792,9.2159,9.2159,107000.0
2012-05-24 13:00:00,11.66,11.7,11.58,11.58,141500.0,9.2238,9.2554,9.1605,9.1605,141500.0
2012-05-24 13:30:00,11.58,11.62,11.54,11.54,119000.0,9.1605,9.1921,9.1289,9.1289,119000.0
2012-05-24 14:00:00,11.54,11.59,11.54,11.57,162000.0,9.1289,9.1684,9.1289,9.1526,162000.0
2012-05-24 14:30:00,11.57,11.57,11.52,11.53,101500.0,9.1526,9.1526,9.113,9.1209,101500.0
2012-05-24 15:00:00,11.54,11.64,11.53,11.63,176500.0,9.1289,9.208,9.1209,9.2001,176500.0
2012-05-24 15:30:00,11.62,11.63,11.55,11.59,328000.0,9.1921,9.2001,9.1368,9.1684,328000.0
2012-05-25 09:30:00,11.55,11.63,11.48,11.49,70500.0,9.1368,9.2001,9.0814,9.0893,70500.0
2012-05-25 10:00:00,11.48,11.52,11.43,11.48,65500.0,9.0814,9.113,9.0418,9.0814,65500.0
2012-05-25 10:30:00,11.47,11.5,11.42,11.5,39500.0,9.0735,9.0972,9.0339,9.0972,39500.0
2012-05-25 11:00:00,11.49,11.54,11.48,11.49,38500.0,9.0893,9.1289,9.0814,9.0893,38500.0
2012-05-25 11:30:00,11.48,11.53,11.47,11.48,63500.0,9.0814,9.1209,9.0735,9.0814,63500.0
2012-05-25 12:00:00,11.48,11.5,11.44,11.44,49000.0,9.0814,9.0972,9.0498,9.0498,49000.0
2012-05-25 12:30:00,11.43,11.51,11.43,11.51,62000.0,9.0418,9.1051,9.0418,9.1051,62000.0
2012-05-25 13:00:00,11.49,11.5,11.45,11.47,47500.0,9.0893,9.0972,9.0577,9.0735,47500.0
2012-05-25 13:30:00,11.47,11.49,11.47,11.49,78000.0,9.0735,9.0893,9.0735,9.0893,78000.0
2012-05-25 14:00:00,11.49,11.5,11.47,11.49,60500.0,9.0893,9.0972,9.0735,9.0893,60500.0
2012-05-25 14:30:00,11.49,11.49,11.47,11.48,38000.0,9.0893,9.0893,9.0735,9.0814,38000.0
2012-05-25 15:00:00,11.49,11.5,11.46,11.46,76000.0,9.0893,9.0972,9.0656,9.0656,76000.0
2012-05-25 15:30:00,11.47,11.47,11.44,11.46,183500.0,9.0735,9.0735,9.0498,9.0656,183500.0
2012-05-29 09:30:00,11.65,11.74,11.5,11.65,1161000.0,9.2159,9.2871,9.0972,9.2159,1161000.0
2012-05-29 10:00:00,11.65,11.95,11.63,11.95,614000.0,9.2159,9.4532,9.2001,9.4532,614000.0
2012-05-29 10:30:00,11.97,11.99,11.85,11.89,343000.0,9.469,9.4848,9.3741,9.4057,343000.0
2012-05-29 11:00:00,11.9,12.06,11.85,12.06,204500.0,9.4136,9.5402,9.3741,9.5402,204500.0
2012-05-29 11:30:00,12.07,12.08,11.93,11.93,256500.0,9.5481,9.556,9.4374,9.4374,256500.0
2012-05-29 12:00:00,11.94,11.98,11.9,11.95,261500.0,9.4453,9.4769,9.4136,9.4532,261500.0
2012-05-29 12:30:00,11.95,11.98,11.93,11.94,120500.0,9.4532,9.4769,9.4374,9.4453,120500.0
2012-05-29 13:00:00,11.93,12.0,11.9,11.99,100500.0,9.4374,9.4927,9.4136,9.4848,100500.0
2012-05-29 13:30:00,11.99,12.04,11.94,12.02,122500.0,9.4848,9.5244,9.4453,9.5086,122500.0
2012-05-29 14:00:00,12.01,12.07,11.98,12.05,99000.0,9.5007,9.5481,9.4769,9.5323,99000.0
2012-05-29 14:30:00,12.04,12.09,12.04,12.06,150500.0,9.5244,9.5639,9.5244,9.5402,150500.0
2012-05-29 15:00:00,12.05,12.06,12.03,12.05,94500.0,9.5323,9.5402,9.5165,9.5323,94500.0
2012-05-29 15:30:00,12.05,12.19,12.04,12.14,681000.0,9.5323,9.643,9.5244,9.6035,681000.0
2012-05-30 09:30:00,11.95,12.11,11.95,12.04,206500.0,9.4532,9.5798,9.4532,9.5244,206500.0
2012-05-30 10:00:00,12.04,12.07,11.99,12.04,114000.0,9.5244,9.5481,9.4848,9.5244,114000.0
2012-05-30 10:30:00,12.04,12.04,11.96,11.99,133000.0,9.5244,9.5244,9.4611,9.4848,133000.0
2012-05-30 11:00:00,11.99,12.03,11.97,12.03,80500.0,9.4848,9.5165,9.469,9.5165,80500.0
2012-05-30 11:30:00,12.03,12.07,12.0,12.06,93500.0,9.5165,9.5481,9.4927,9.5402,93500.0
2012-05-30 12:00:00,12.07,12.07,12.01,12.04,76000.0,9.5481,9.5481,9.5007,9.5244,76000.0
2012-05-30 12:30:00,12.05,12.11,12.05,12.11,87500.0,9.5323,9.5798,9.5323,9.5798,87500.0
2012-05-30 13:00:00,12.11,12.11,12.04,12.07,68500.0,9.5798,9.5798,9.5244,9.5481,68500.0
2012-05-30 13:30:00,12.07,12.16,12.06,12.13,113000.0,9.5481,9.6193,9.5402,9.5956,113000.0
2012-05-30 14:00:00,12.14,12.2,12.12,12.2,157500.0,9.6035,9.651,9.5877,9.651,157500.0
2012-05-30 14:30:00,12.2,12.28,12.18,12.22,356000.0,9.651,9.7142,9.6351,9.6668,356000.0
2012-05-30 15:00:00,12.23,12.36,12.22,12.35,500500.0,9.6747,9.7775,9.6668,9.7696,500500.0
2012-05-30 15:30:00,12.35,12.36,12.27,12.28,1192500.0,9.7696,9.7775,9.7063,9.7142,1192500.0
2012-05-31 09:30:00,12.24,12.36,12.13,12.22,880500.0,9.6826,9.7775,9.5956,9.6668,880500.0
2012-05-31 10:00:00,12.22,12.29,12.2,12.28,693500.0,9.6668,9.7222,9.651,9.7142,693500.0
2012-05-31 10:30:00,12.26,12.39,12.22,12.3,564500.0,9.6984,9.8013,9.6668,9.7301,564500.0
2012-05-31 11:00:00,12.3,12.34,12.28,12.29,452500.0,9.7301,9.7617,9.7142,9.7222,452500.0
2012-05-31 11:30:00,12.29,12.45,12.27,12.39,736500.0,9.7222,9.8487,9.7063,9.8013,736500.0
2012-05-31 12:00:00,12.39,12.49,12.38,12.46,348500.0,9.8013,9.8804,9.7933,9.8566,348500.0
2012-05-31 12:30:00,12.46,12.49,12.4,12.41,321500.0,9.8566,9.8804,9.8092,9.8171,321500.0
2012-05-31 13:00:00,12.4,12.43,12.38,12.39,215500.0,9.8092,9.8329,9.7933,9.8013,215500.0
2012-05-31 13:30:00,12.39,12.41,12.39,12.4,241000.0,9.8013,9.8171,9.8013,9.8092,241000.0
2012-05-31 14:00:00,12.41,12.45,12.4,12.42,134000.0,9.8171,9.8487,9.8092,9.825,134000.0
2012-05-31 14:30:00,12.42,12.54,12.41,12.54,280000.0,9.825,9.9199,9.8171,9.9199,280000.0
2012-05-31 15:00:00,12.54,12.55,12.47,12.52,244500.0,9.9199,9.9278,9.8645,9.9041,244500.0
2012-05-31 15:30:00,12.52,12.53,12.45,12.47,423500.0,9.9041,9.912,9.8487,9.8645,423500.0
2012-06-01 09:30:00,12.4,12.56,12.16,12.19,879500.0,9.8092,9.9357,9.6193,9.643,879500.0
2012-06-01 10:00:00,12.19,12.25,12.18,12.2,597000.0,9.643,9.6905,9.6351,9.651,597000.0
2012-06-01 10:30:00,12.2,12.25,12.19,12.23,777500.0,9.651,9.6905,9.643,9.6747,777500.0
2012-06-01 11:00:00,12.23,12.27,12.2,12.26,392000.0,9.6747,9.7063,9.651,9.6984,392000.0
2012-06-01 11:30:00,12.26,12.27,12.09,12.15,445500.0,9.6984,9.7063,9.5639,9.6114,445500.0
2012-06-01 12:00:00,12.15,12.16,12.11,12.11,396500.0,9.6114,9.6193,9.5798,9.5798,396500.0
2012-06-01 12:30:00,12.11,12.12,12.05,12.05,311000.0,9.5798,9.5877,9.5323,9.5323,311000.0
2012-06-01 13:00:00,12.05,12.05,12.0,12.01,160000.0,9.5323,9.5323,9.4927,9.5007,160000.0
2012-06-01 13:30:00,12.0,12.01,11.94,11.94,137000.0,9.4927,9.5007,9.4453,9.4453,137000.0
2012-06-01 14:00:00,11.94,11.96,11.9,11.94,200500.0,9.4453,9.4611,9.4136,9.4453,200500.0
2012-06-01 14:30:00,11.94,12.0,11.94,11.99,265000.0,9.4453,9.4927,9.4453,9.4848,265000.0
2012-06-01 15:00:00,11.99,12.02,11.96,11.98,410500.0,9.4848,9.5086,9.4611,9.4769,410500.0
2012-06-01 15:30:00,11.98,12.02,11.98,12.02,674500.0,9.4769,9.5086,9.4769,9.5086,674500.0
2012-06-04 09:30:00,11.97,12.18,11.75,11.84,328000.0,9.469,9.6351,9.295,9.3662,328000.0
2012-06-04 10:00:00,11.83,11.9,11.78,11.84,322500.0,9.3583,9.4136,9.3187,9.3662,322500.0
2012-06-04 10:30:00,11.84,12.01,11.84,11.96,148500.0,9.3662,9.5007,9.3662,9.4611,148500.0
2012-06-04 11:00:00,11.94,12.04,11.94,12.01,189500.0,9.4453,9.5244,9.4453,9.5007,189500.0
2012-06-04 11:30:00,12.0,12.03,11.92,11.95,148000.0,9.4927,9.5165,9.4295,9.4532,148000.0
2012-06-04 12:00:00,11.95,11.95,11.84,11.84,134500.0,9.4532,9.4532,9.3662,9.3662,134500.0
2012-06-04 12:30:00,11.84,11.92,11.82,11.89,118500.0,9.3662,9.4295,9.3504,9.4057,118500.0
2012-06-04 13:00:00,11.89,11.93,11.79,11.81,112500.0,9.4057,9.4374,9.3266,9.3424,112500.0
2012-06-04 13:30:00,11.81,11.82,11.76,11.77,131000.0,9.3424,9.3504,9.3029,9.3108,131000.0
2012-06-04 14:00:00,11.79,11.83,11.74,11.81,252500.0,9.3266,9.3583,9.2871,9.3424,252500.0
2012-06-04 14:30:00,11.81,11.91,11.8,11.84,219000.0,9.3424,9.4216,9.3345,9.3662,219000.0
2012-06-04 15:00:00,11.85,11.9,11.83,11.86,77500.0,9.3741,9.4136,9.3583,9.382,77500.0
2012-06-04 15:30:00,11.85,11.89,11.8,11.85,327000.0,9.3741,9.4057,9.3345,9.3741,327000.0
2012-06-05 09:30:00,11.79,11.87,11.7,11.72,180000.0,9.3266,9.3899,9.2554,9.2712,180000.0
2012-06-05 10:00:00,11.72,11.8,11.64,11.7,197500.0,9.2712,9.3345,9.208,9.2554,197500.0
2012-06-05 10:30:00,11.71,11.72,11.48,11.53,243500.0,9.2633,9.2712,9.0814,9.1209,243500.0
2012-06-05 11:00:00,11.53,11.7,11.51,11.69,160500.0,9.1209,9.2554,9.1051,9.2475,160500.0
2012-06-05 11:30:00,11.67,11.69,11.61,11.66,66500.0,9.2317,9.2475,9.1842,9.2238,66500.0
2012-06-05 12:00:00,11.66,11.73,11.65,11.68,177500.0,9.2238,9.2792,9.2159,9.2396,177500.0
2012-06-05 12:30:00,11.69,11.75,11.69,11.75,43000.0,9.2475,9.295,9.2475,9.295,43000.0
2012-06-05 13:00:00,11.74,11.82,11.74,11.78,48500.0,9.2871,9.3504,9.2871,9.3187,48500.0
2012-06-05 13:30:00,11.79,11.84,11.78,11.82,75500.0,9.3266,9.3662,9.3187,9.3504,75500.0
2012-06-05 14:00:00,11.82,11.85,11.78,11.84,199500.0,9.3504,9.3741,9.3187,9.3662,199500.0
2012-06-05 14:30:00,11.83,11.84,11.78,11.81,117500.0,9.3583,9.3662,9.3187,9.3424,117500.0
2012-06-05 15:00:00,11.81,11.84,11.78,11.8,65000.0,9.3424,9.3662,9.3187,9.3345,65000.0
2012-06-05 15:30:00,11.81,11.87,11.8,11.85,176000.0,9.3424,9.3899,9.3345,9.3741,176000.0
2012-06-06 09:30:00,11.89,12.36,11.89,12.35,508500.0,9.4057,9.7775,9.4057,9.7696,508500.0
2012-06-06 10:00:00,12.34,12.54,12.34,12.43,550500.0,9.7617,9.9199,9.7617,9.8329,550500.0
2012-06-06 10:30:00,12.46,12.59,12.43,12.57,176000.0,9.8566,9.9595,9.8329,9.9437,176000.0
2012-06-06 11:00:00,12.58,12.58,12.49,12.52,237000.0,9.9516,9.9516,9.8804,9.9041,237000.0
2012-06-06 11:30:00,12.51,12.56,12.51,12.56,118500.0,9.8962,9.9357,9.8962,9.9357,118500.0
2012-06-06 12:00:00,12.55,12.67,12.54,12.64,325500.0,9.9278,10.0228,9.9199,9.999,325500.0
2012-06-06 12:30:00,12.64,12.67,12.6,12.64,566500.0,9.999,10.0228,9.9674,9.999,566500.0
2012-06-06 13:00:00,12.64,12.74,12.62,12.66,483500.0,9.999,10.0781,9.9832,10.0148,483500.0
2012-06-06 13:30:00,12.66,12.68,12.54,12.55,175500.0,10.0148,10.0307,9.9199,9.9278,175500.0
2012-06-06 14:00:00,12.53,12.54,12.41,12.51,220000.0,9.912,9.9199,9.8171,9.8962,220000.0
2012-06-06 14:30:00,12.51,12.61,12.51,12.6,172000.0,9.8962,9.9753,9.8962,9.9674,172000.0
2012-06-06 15:00:00,12.59,12.59,12.5,12.57,285500.0,9.9595,9.9595,9.8883,9.9437,285500.0
2012-06-06 15:30:00,12.57,12.64,12.56,12.62,862500.0,9.9437,9.999,9.9357,9.9832,862500.0
2012-06-07 09:30:00,12.89,13.11,12.68,12.8,738500.0,10.1968,10.3708,10.0307,10.1256,738500.0
2012-06-07 10:00:00,12.78,12.82,12.72,12.81,349000.0,10.1098,10.1414,10.0623,10.1335,349000.0
2012-06-07 10:30:00,12.81,12.81,12.7,12.78,219500.0,10.1335,10.1335,10.0465,10.1098,219500.0
2012-06-07 11:00:00,12.79,12.8,12.73,12.79,183000.0,10.1177,10.1256,10.0702,10.1177,183000.0
2012-06-07 11:30:00,12.8,12.8,12.75,12.75,126500.0,10.1256,10.1256,10.086,10.086,126500.0
2012-06-07 12:00:00,12.76,12.78,12.64,12.66,129000.0,10.094,10.1098,9.999,10.0148,129000.0
2012-06-07 12:30:00,12.66,12.72,12.64,12.7,90500.0,10.0148,10.0623,9.999,10.0465,90500.0
2012-06-07 13:00:00,12.7,12.75,12.67,12.73,95500.0,10.0465,10.086,10.0228,10.0702,95500.0
2012-06-07 13:30:00,12.73,12.77,12.7,12.77,92500.0,10.0702,10.1019,10.0465,10.1019,92500.0
2012-06-07 14:00:00,12.77,12.78,12.75,12.77,117000.0,10.1019,10.1098,10.086,10.1019,117000.0
2012-06-07 14:30:00,12.77,12.8,12.74,12.8,117500.0,10.1019,10.1256,10.0781,10.1256,117500.0
2012-06-07 15:00:00,12.79,12.8,12.75,12.79,150000.0,10.1177,10.1256,10.086,10.1177,150000.0
2012-06-07 15:30:00,12.78,12.78,12.7,12.71,433000.0,10.1098,10.1098,10.0465,10.0544,433000.0
2012-06-08 09:30:00,12.64,12.69,12.52,12.62,226500.0,9.999,10.0386,9.9041,9.9832,226500.0
2012-06-08 10:00:00,12.62,12.64,12.44,12.48,339000.0,9.9832,9.999,9.8408,9.8725,339000.0
2012-06-08 10:30:00,12.48,12.5,12.45,12.49,173000.0,9.8725,9.8883,9.8487,9.8804,173000.0
2012-06-08 11:00:00,12.47,12.51,12.44,12.5,160000.0,9.8645,9.8962,9.8408,9.8883,160000.0
2012-06-08 11:30:00,12.5,12.5,12.43,12.43,93500.0,9.8883,9.8883,9.8329,9.8329,93500.0
2012-06-08 12:00:00,12.44,12.47,12.4,12.45,177500.0,9.8408,9.8645,9.8092,9.8487,177500.0
2012-06-08 12:30:00,12.45,12.5,12.41,12.44,147000.0,9.8487,9.8883,9.8171,9.8408,147000.0
2012-06-08 13:00:00,12.43,12.52,12.41,12.46,132500.0,9.8329,9.9041,9.8171,9.8566,132500.0
2012-06-08 13:30:00,12.46,12.51,12.45,12.48,131000.0,9.8566,9.8962,9.8487,9.8725,131000.0
2012-06-08 14:00:00,12.47,12.5,12.44,12.49,120500.0,9.8645,9.8883,9.8408,9.8804,120500.0
2012-06-08 14:30:00,12.49,12.54,12.48,12.5,142500.0,9.8804,9.9199,9.8725,9.8883,142500.0
2012-06-08 15:00:00,12.49,12.55,12.49,12.55,221500.0,9.8804,9.9278,9.8804,9.9278,221500.0
2012-06-08 15:30:00,12.55,12.55,12.51,12.51,330500.0,9.9278,9.9278,9.8962,9.8962,330500.0
2012-06-11 09:30:00,12.61,12.8,12.6,12.72,366500.0,9.9753,10.1256,9.9674,10.0623,366500.0
2012-06-11 10:00:00,12.7,12.77,12.56,12.59,218000.0,10.0465,10.1019,9.9357,9.9595,218000.0
2012-06-11 10:30:00,12.6,12.64,12.45,12.46,286000.0,9.9674,9.999,9.8487,9.8566,286000.0
2012-06-11 11:00:00,12.45,12.54,12.43,12.51,174000.0,9.8487,9.9199,9.8329,9.8962,174000.0
2012-06-11 11:30:00,12.52,12.55,12.42,12.49,102500.0,9.9041,9.9278,9.825,9.8804,102500.0
2012-06-11 12:00:00,12.47,12.49,12.44,12.44,74500.0,9.8645,9.8804,9.8408,9.8408,74500.0
2012-06-11 12:30:00,12.45,12.47,12.43,12.43,42000.0,9.8487,9.8645,9.8329,9.8329,42000.0
2012-06-11 13:00:00,12.43,12.52,12.42,12.5,50000.0,9.8329,9.9041,9.825,9.8883,50000.0
2012-06-11 13:30:00,12.51,12.52,12.47,12.5,91500.0,9.8962,9.9041,9.8645,9.8883,91500.0
2012-06-11 14:00:00,12.51,12.51,12.45,12.47,77000.0,9.8962,9.8962,9.8487,9.8645,77000.0
2012-06-11 14:30:00,12.47,12.51,12.43,12.46,64500.0,9.8645,9.8962,9.8329,9.8566,64500.0
2012-06-11 15:00:00,12.46,12.46,12.4,12.41,129500.0,9.8566,9.8566,9.8092,9.8171,129500.0
2012-06-11 15:30:00,12.41,12.45,12.33,12.36,251000.0,9.8171,9.8487,9.7538,9.7775,251000.0
2012-06-12 09:30:00,12.48,12.48,12.31,12.38,347000.0,9.8725,9.8725,9.738,9.7933,347000.0
2012-06-12 10:00:00,12.38,12.4,12.12,12.2,244500.0,9.7933,9.8092,9.5877,9.651,244500.0
2012-06-12 10:30:00,12.18,12.23,12.14,12.17,256500.0,9.6351,9.6747,9.6035,9.6272,256500.0
2012-06-12 11:00:00,12.18,12.27,12.16,12.22,150000.0,9.6351,9.7063,9.6193,9.6668,150000.0
2012-06-12 11:30:00,12.22,12.23,12.1,12.2,200000.0,9.6668,9.6747,9.5719,9.651,200000.0
2012-06-12 12:00:00,12.2,12.23,12.12,12.15,64500.0,9.651,9.6747,9.5877,9.6114,64500.0
2012-06-12 12:30:00,12.14,12.22,12.11,12.12,127000.0,9.6035,9.6668,9.5798,9.5877,127000.0
2012-06-12 13:00:00,12.11,12.15,12.04,12.11,231000.0,9.5798,9.6114,9.5244,9.5798,231000.0
2012-06-12 13:30:00,12.1,12.13,12.05,12.06,131500.0,9.5719,9.5956,9.5323,9.5402,131500.0
2012-06-12 14:00:00,12.06,12.18,12.05,12.17,200500.0,9.5402,9.6351,9.5323,9.6272,200500.0
2012-06-12 14:30:00,12.16,12.23,12.15,12.23,130000.0,9.6193,9.6747,9.6114,9.6747,130000.0
2012-06-12 15:00:00,12.25,12.25,12.15,12.2,226000.0,9.6905,9.6905,9.6114,9.651,226000.0
2012-06-12 15:30:00,12.2,12.24,12.13,12.14,654000.0,9.651,9.6826,9.5956,9.6035,654000.0
2012-06-13 09:30:00,12.11,12.24,12.08,12.12,507500.0,9.5798,9.6826,9.556,9.5877,507500.0
2012-06-13 10:00:00,12.14,12.18,12.12,12.13,635500.0,9.6035,9.6351,9.5877,9.5956,635500.0
2012-06-13 10:30:00,12.14,12.16,12.05,12.08,363000.0,9.6035,9.6193,9.5323,9.556,363000.0
2012-06-13 11:00:00,12.09,12.11,11.93,12.1,365500.0,9.5639,9.5798,9.4374,9.5719,365500.0
2012-06-13 11:30:00,12.1,12.22,12.04,12.08,227000.0,9.5719,9.6668,9.5244,9.556,227000.0
2012-06-13 12:00:00,12.07,12.08,11.95,11.99,107500.0,9.5481,9.556,9.4532,9.4848,107500.0
2012-06-13 12:30:00,12.0,12.04,11.98,12.01,137500.0,9.4927,9.5244,9.4769,9.5007,137500.0
2012-06-13 13:00:00,12.01,12.03,11.99,12.01,94500.0,9.5007,9.5165,9.4848,9.5007,94500.0
2012-06-13 13:30:00,12.01,12.04,11.94,11.95,78000.0,9.5007,9.5244,9.4453,9.4532,78000.0
2012-06-13 14:00:00,11.95,12.0,11.93,11.93,99000.0,9.4532,9.4927,9.4374,9.4374,99000.0
2012-06-13 14:30:00,11.93,11.97,11.87,11.88,184500.0,9.4374,9.469,9.3899,9.3978,184500.0
2012-06-13 15:00:00,11.88,11.9,11.84,11.87,273000.0,9.3978,9.4136,9.3662,9.3899,273000.0
2012-06-13 15:30:00,11.87,11.93,11.82,11.84,715000.0,9.3899,9.4374,9.3504,9.3662,715000.0
2012-06-14 09:30:00,11.92,11.93,11.8,11.88,220500.0,9.4295,9.4374,9.3345,9.3978,220500.0
2012-06-14 10:00:00,11.89,11.9,11.78,11.79,424500.0,9.4057,9.4136,9.3187,9.3266,424500.0
2012-06-14 10:30:00,11.79,11.84,11.77,11.82,391000.0,9.3266,9.3662,9.3108,9.3504,391000.0
2012-06-14 11:00:00,11.82,12.0,11.8,11.98,213000.0,9.3504,9.4927,9.3345,9.4769,213000.0
2012-06-14 11:30:00,11.97,12.01,11.95,11.98,180000.0,9.469,9.5007,9.4532,9.4769,180000.0
2012-06-14 12:00:00,11.98,12.06,11.98,11.98,152000.0,9.4769,9.5402,9.4769,9.4769,152000.0
2012-06-14 12:30:00,11.98,11.98,11.86,11.87,120500.0,9.4769,9.4769,9.382,9.3899,120500.0
2012-06-14 13:00:00,11.87,11.96,11.87,11.95,95500.0,9.3899,9.4611,9.3899,9.4532,95500.0
2012-06-14 13:30:00,11.96,12.02,11.93,11.98,92500.0,9.4611,9.5086,9.4374,9.4769,92500.0
2012-06-14 14:00:00,11.97,11.99,11.94,11.97,204000.0,9.469,9.4848,9.4453,9.469,204000.0
2012-06-14 14:30:00,11.96,11.98,11.87,11.87,279500.0,9.4611,9.4769,9.3899,9.3899,279500.0
2012-06-14 15:00:00,11.88,12.01,11.88,11.99,162500.0,9.3978,9.5007,9.3978,9.4848,162500.0
2012-06-14 15:30:00,11.99,12.01,11.9,11.9,819000.0,9.4848,9.5007,9.4136,9.4136,819000.0
2012-06-15 09:30:00,11.88,12.06,11.85,11.95,273500.0,9.3978,9.5402,9.3741,9.4532,273500.0
2012-06-15 10:00:00,11.95,12.0,11.94,11.97,156500.0,9.4532,9.4927,9.4453,9.469,156500.0
2012-06-15 10:30:00,11.98,12.02,11.96,12.0,117500.0,9.4769,9.5086,9.4611,9.4927,117500.0
2012-06-15 11:00:00,11.98,12.0,11.96,11.97,99000.0,9.4769,9.4927,9.4611,9.469,99000.0
2012-06-15 11:30:00,11.98,12.02,11.97,11.99,132500.0,9.4769,9.5086,9.469,9.4848,132500.0
2012-06-15 12:00:00,12.0,12.03,11.99,12.01,192000.0,9.4927,9.5165,9.4848,9.5007,192000.0
2012-06-15 12:30:00,12.01,12.02,12.0,12.01,77500.0,9.5007,9.5086,9.4927,9.5007,77500.0
2012-06-15 13:00:00,12.01,12.02,11.98,12.0,125500.0,9.5007,9.5086,9.4769,9.4927,125500.0
2012-06-15 13:30:00,12.0,12.02,11.99,12.0,101500.0,9.4927,9.5086,9.4848,9.4927,101500.0
2012-06-15 14:00:00,12.0,12.03,11.99,12.03,178500.0,9.4927,9.5165,9.4848,9.5165,178500.0
2012-06-15 14:30:00,12.03,12.04,12.01,12.01,117500.0,9.5165,9.5244,9.5007,9.5007,117500.0
2012-06-15 15:00:00,12.01,12.06,12.0,12.06,172000.0,9.5007,9.5402,9.4927,9.5402,172000.0
2012-06-15 15:30:00,12.05,12.07,12.01,12.05,1093500.0,9.5323,9.5481,9.5007,9.5323,1093500.0
2012-06-18 09:30:00,12.07,12.28,12.02,12.19,301500.0,9.5481,9.7142,9.5086,9.643,301500.0
2012-06-18 10:00:00,12.22,12.33,12.19,12.23,249000.0,9.6668,9.7538,9.643,9.6747,249000.0
2012-06-18 10:30:00,12.23,12.23,12.17,12.17,140500.0,9.6747,9.6747,9.6272,9.6272,140500.0
2012-06-18 11:00:00,12.17,12.17,12.11,12.11,135500.0,9.6272,9.6272,9.5798,9.5798,135500.0
2012-06-18 11:30:00,12.11,12.18,12.11,12.15,165000.0,9.5798,9.6351,9.5798,9.6114,165000.0
2012-06-18 12:00:00,12.15,12.18,12.14,12.15,134000.0,9.6114,9.6351,9.6035,9.6114,134000.0
2012-06-18 12:30:00,12.15,12.2,12.13,12.14,188500.0,9.6114,9.651,9.5956,9.6035,188500.0
2012-06-18 13:00:00,12.14,12.17,12.11,12.16,94000.0,9.6035,9.6272,9.5798,9.6193,94000.0
2012-06-18 13:30:00,12.17,12.18,12.12,12.16,164000.0,9.6272,9.6351,9.5877,9.6193,164000.0
2012-06-18 14:00:00,12.16,12.22,12.16,12.19,185000.0,9.6193,9.6668,9.6193,9.643,185000.0
2012-06-18 14:30:00,12.19,12.21,12.16,12.2,131000.0,9.643,9.6589,9.6193,9.651,131000.0
2012-06-18 15:00:00,12.2,12.26,12.2,12.22,221000.0,9.651,9.6984,9.651,9.6668,221000.0
2012-06-18 15:30:00,12.23,12.25,12.18,12.22,421500.0,9.6747,9.6905,9.6351,9.6668,421500.0
2012-06-19 09:30:00,12.34,12.41,12.26,12.34,293500.0,9.7617,9.8171,9.6984,9.7617,293500.0
2012-06-19 10:00:00,12.34,12.43,12.27,12.4,233000.0,9.7617,9.8329,9.7063,9.8092,233000.0
2012-06-19 10:30:00,12.38,12.47,12.36,12.4,197500.0,9.7933,9.8645,9.7775,9.8092,197500.0
2012-06-19 11:00:00,12.41,12.52,12.41,12.51,69500.0,9.8171,9.9041,9.8171,9.8962,69500.0
2012-06-19 11:30:00,12.52,12.62,12.52,12.61,157500.0,9.9041,9.9832,9.9041,9.9753,157500.0
2012-06-19 12:00:00,12.62,12.72,12.6,12.69,271500.0,9.9832,10.0623,9.9674,10.0386,271500.0
2012-06-19 12:30:00,12.69,12.69,12.64,12.67,123000.0,10.0386,10.0386,9.999,10.0228,123000.0
2012-06-19 13:00:00,12.67,12.74,12.66,12.69,154500.0,10.0228,10.0781,10.0148,10.0386,154500.0
2012-06-19 13:30:00,12.69,12.71,12.67,12.71,170500.0,10.0386,10.0544,10.0228,10.0544,170500.0
2012-06-19 14:00:00,12.71,12.74,12.7,12.73,181000.0,10.0544,10.0781,10.0465,10.0702,181000.0
2012-06-19 14:30:00,12.73,12.74,12.63,12.72,182500.0,10.0702,10.0781,9.9911,10.0623,182500.0
2012-06-19 15:00:00,12.7,12.78,12.66,12.73,284000.0,10.0465,10.1098,10.0148,10.0702,284000.0
2012-06-19 15:30:00,12.73,12.8,12.73,12.77,479500.0,10.0702,10.1256,10.0702,10.1019,479500.0
2012-06-20 09:30:00,12.8,12.82,12.63,12.7,258500.0,10.1256,10.1414,9.9911,10.0465,258500.0
2012-06-20 10:00:00,12.69,12.7,12.53,12.6,283500.0,10.0386,10.0465,9.912,9.9674,283500.0
2012-06-20 10:30:00,12.58,12.63,12.49,12.62,158500.0,9.9516,9.9911,9.8804,9.9832,158500.0
2012-06-20 11:00:00,12.62,12.65,12.61,12.62,157500.0,9.9832,10.0069,9.9753,9.9832,157500.0
2012-06-20 11:30:00,12.61,12.66,12.6,12.6,254000.0,9.9753,10.0148,9.9674,9.9674,254000.0
2012-06-20 12:00:00,12.57,12.58,12.47,12.5,133000.0,9.9437,9.9516,9.8645,9.8883,133000.0
2012-06-20 12:30:00,12.51,12.51,12.32,12.51,289500.0,9.8962,9.8962,9.7459,9.8962,289500.0
2012-06-20 13:00:00,12.51,12.59,12.46,12.48,149000.0,9.8962,9.9595,9.8566,9.8725,149000.0
2012-06-20 13:30:00,12.49,12.5,12.35,12.5,324500.0,9.8804,9.8883,9.7696,9.8883,324500.0
2012-06-20 14:00:00,12.49,12.57,12.48,12.53,134500.0,9.8804,9.9437,9.8725,9.912,134500.0
2012-06-20 14:30:00,12.53,12.58,12.48,12.52,209500.0,9.912,9.9516,9.8725,9.9041,209500.0
2012-06-20 15:00:00,12.51,12.56,12.46,12.54,186000.0,9.8962,9.9357,9.8566,9.9199,186000.0
2012-06-20 15:30:00,12.56,12.59,12.5,12.58,324500.0,9.9357,9.9595,9.8883,9.9516,324500.0
2012-06-21 09:30:00,12.64,12.74,12.59,12.62,454000.0,9.999,10.0781,9.9595,9.9832,454000.0
2012-06-21 10:00:00,12.61,12.62,12.53,12.59,178000.0,9.9753,9.9832,9.912,9.9595,178000.0
2012-06-21 10:30:00,12.58,12.6,12.54,12.59,138000.0,9.9516,9.9674,9.9199,9.9595,138000.0
2012-06-21 11:00:00,12.58,12.59,12.56,12.57,192000.0,9.9516,9.9595,9.9357,9.9437,192000.0
2012-06-21 11:30:00,12.56,12.58,12.48,12.55,251500.0,9.9357,9.9516,9.8725,9.9278,251500.0
2012-06-21 12:00:00,12.55,12.63,12.54,12.55,176500.0,9.9278,9.9911,9.9199,9.9278,176500.0
2012-06-21 12:30:00,12.55,12.63,12.54,12.63,110500.0,9.9278,9.9911,9.9199,9.9911,110500.0
2012-06-21 13:00:00,12.63,12.64,12.58,12.59,170000.0,9.9911,9.999,9.9516,9.9595,170000.0
2012-06-21 13:30:00,12.59,12.6,12.51,12.52,91000.0,9.9595,9.9674,9.8962,9.9041,91000.0
2012-06-21 14:00:00,12.51,12.51,12.37,12.41,70500.0,9.8962,9.8962,9.7854,9.8171,70500.0
2012-06-21 14:30:00,12.4,12.43,12.36,12.39,136500.0,9.8092,9.8329,9.7775,9.8013,136500.0
2012-06-21 15:00:00,12.38,12.39,12.27,12.27,138500.0,9.7933,9.8013,9.7063,9.7063,138500.0
2012-06-21 15:30:00,12.27,12.27,12.21,12.25,431000.0,9.7063,9.7063,9.6589,9.6905,431000.0
2012-06-22 09:30:00,12.36,12.36,12.04,12.14,352000.0,9.7775,9.7775,9.5244,9.6035,352000.0
2012-06-22 10:00:00,12.14,12.29,12.14,12.18,175000.0,9.6035,9.7222,9.6035,9.6351,175000.0
2012-06-22 10:30:00,12.16,12.17,12.0,12.07,203500.0,9.6193,9.6272,9.4927,9.5481,203500.0
2012-06-22 11:00:00,12.07,12.08,11.98,12.0,294500.0,9.5481,9.556,9.4769,9.4927,294500.0
2012-06-22 11:30:00,12.01,12.01,11.87,11.95,312500.0,9.5007,9.5007,9.3899,9.4532,312500.0
2012-06-22 12:00:00,11.97,11.98,11.92,11.93,43000.0,9.469,9.4769,9.4295,9.4374,43000.0
2012-06-22 12:30:00,11.92,11.97,11.9,11.94,82000.0,9.4295,9.469,9.4136,9.4453,82000.0
2012-06-22 13:00:00,11.95,11.95,11.91,11.93,87000.0,9.4532,9.4532,9.4216,9.4374,87000.0
2012-06-22 13:30:00,11.93,11.95,11.92,11.94,67500.0,9.4374,9.4532,9.4295,9.4453,67500.0
2012-06-22 14:00:00,11.93,11.93,11.91,11.91,134500.0,9.4374,9.4374,9.4216,9.4216,134500.0
2012-06-22 14:30:00,11.91,11.95,11.89,11.95,111500.0,9.4216,9.4532,9.4057,9.4532,111500.0
2012-06-22 15:00:00,11.95,11.97,11.93,11.93,158500.0,9.4532,9.469,9.4374,9.4374,158500.0
2012-06-22 15:30:00,11.93,11.96,11.92,11.94,396500.0,9.4374,9.4611,9.4295,9.4453,396500.0
2012-06-25 09:30:00,11.87,12.05,11.48,11.61,456500.0,9.3899,9.5323,9.0814,9.1842,456500.0
2012-06-25 10:00:00,11.63,11.65,11.53,11.54,212000.0,9.2001,9.2159,9.1209,9.1289,212000.0
2012-06-25 10:30:00,11.52,11.56,11.43,11.45,250000.0,9.113,9.1447,9.0418,9.0577,250000.0
2012-06-25 11:00:00,11.45,11.48,11.35,11.36,272500.0,9.0577,9.0814,8.9786,8.9865,272500.0
2012-06-25 11:30:00,11.37,11.37,11.18,11.19,441500.0,8.9944,8.9944,8.8441,8.852,441500.0
2012-06-25 12:00:00,11.2,11.27,11.03,11.27,817500.0,8.8599,8.9153,8.7254,8.9153,817500.0
2012-06-25 12:30:00,11.27,11.31,11.05,11.16,482000.0,8.9153,8.9469,8.7412,8.8283,482000.0
2012-06-25 13:00:00,11.14,11.28,11.13,11.27,242000.0,8.8124,8.9232,8.8045,8.9153,242000.0
2012-06-25 13:30:00,11.26,11.3,11.19,11.23,232000.0,8.9074,8.939,8.852,8.8836,232000.0
2012-06-25 14:00:00,11.23,11.35,11.23,11.29,288000.0,8.8836,8.9786,8.8836,8.9311,288000.0
2012-06-25 14:30:00,11.26,11.34,11.25,11.31,264000.0,8.9074,8.9706,8.8994,8.9469,264000.0
2012-06-25 15:00:00,11.32,11.48,11.31,11.45,568500.0,8.9548,9.0814,8.9469,9.0577,568500.0
2012-06-25 15:30:00,11.44,11.46,11.29,11.31,463500.0,9.0498,9.0656,8.9311,8.9469,463500.0
2012-06-26 09:30:00,11.39,11.59,11.32,11.59,522000.0,9.0102,9.1684,8.9548,9.1684,522000.0
2012-06-26 10:00:00,11.58,11.69,11.47,11.53,508000.0,9.1605,9.2475,9.0735,9.1209,508000.0
2012-06-26 10:30:00,11.53,11.65,11.51,11.59,296000.0,9.1209,9.2159,9.1051,9.1684,296000.0
2012-06-26 11:00:00,11.58,11.65,11.51,11.55,348000.0,9.1605,9.2159,9.1051,9.1368,348000.0
2012-06-26 11:30:00,11.53,11.62,11.51,11.59,402500.0,9.1209,9.1921,9.1051,9.1684,402500.0
2012-06-26 12:00:00,11.59,11.67,11.59,11.65,244000.0,9.1684,9.2317,9.1684,9.2159,244000.0
2012-06-26 12:30:00,11.66,11.77,11.65,11.76,328500.0,9.2238,9.3108,9.2159,9.3029,328500.0
2012-06-26 13:00:00,11.76,11.88,11.72,11.87,385000.0,9.3029,9.3978,9.2712,9.3899,385000.0
2012-06-26 13:30:00,11.87,11.94,11.82,11.93,386000.0,9.3899,9.4453,9.3504,9.4374,386000.0
2012-06-26 14:00:00,11.92,12.0,11.88,11.95,536000.0,9.4295,9.4927,9.3978,9.4532,536000.0
2012-06-26 14:30:00,11.96,12.03,11.94,11.98,420000.0,9.4611,9.5165,9.4453,9.4769,420000.0
2012-06-26 15:00:00,11.97,12.01,11.9,11.93,500000.0,9.469,9.5007,9.4136,9.4374,500000.0
2012-06-26 15:30:00,11.92,12.01,11.91,11.94,845000.0,9.4295,9.5007,9.4216,9.4453,845000.0
2012-06-27 09:30:00,12.08,12.28,11.76,11.76,492500.0,9.556,9.7142,9.3029,9.3029,492500.0
2012-06-27 10:00:00,11.76,11.9,11.75,11.81,225500.0,9.3029,9.4136,9.295,9.3424,225500.0
2012-06-27 10:30:00,11.8,11.88,11.79,11.82,326000.0,9.3345,9.3978,9.3266,9.3504,326000.0
2012-06-27 11:00:00,11.82,11.82,11.67,11.68,188000.0,9.3504,9.3504,9.2317,9.2396,188000.0
2012-06-27 11:30:00,11.68,11.77,11.68,11.77,183000.0,9.2396,9.3108,9.2396,9.3108,183000.0
2012-06-27 12:00:00,11.76,11.8,11.76,11.8,72500.0,9.3029,9.3345,9.3029,9.3345,72500.0
2012-06-27 12:30:00,11.8,11.83,11.78,11.8,173000.0,9.3345,9.3583,9.3187,9.3345,173000.0
2012-06-27 13:00:00,11.8,11.83,11.79,11.79,46500.0,9.3345,9.3583,9.3266,9.3266,46500.0
2012-06-27 13:30:00,11.79,11.79,11.69,11.74,322500.0,9.3266,9.3266,9.2475,9.2871,322500.0
2012-06-27 14:00:00,11.74,11.79,11.72,11.78,117000.0,9.2871,9.3266,9.2712,9.3187,117000.0
2012-06-27 14:30:00,11.78,11.78,11.75,11.76,98500.0,9.3187,9.3187,9.295,9.3029,98500.0
2012-06-27 15:00:00,11.76,11.82,11.76,11.79,128500.0,9.3029,9.3504,9.3029,9.3266,128500.0
2012-06-27 15:30:00,11.79,11.85,11.79,11.82,335500.0,9.3266,9.3741,9.3266,9.3504,335500.0
2012-06-28 09:30:00,11.63,11.76,11.4,11.6,264500.0,9.2001,9.3029,9.0181,9.1763,264500.0
2012-06-28 10:00:00,11.6,11.61,11.48,11.51,303000.0,9.1763,9.1842,9.0814,9.1051,303000.0
2012-06-28 10:30:00,11.48,11.49,11.36,11.4,208000.0,9.0814,9.0893,8.9865,9.0181,208000.0
2012-06-28 11:00:00,11.4,11.48,11.34,11.46,148500.0,9.0181,9.0814,8.9706,9.0656,148500.0
2012-06-28 11:30:00,11.45,11.51,11.44,11.5,105000.0,9.0577,9.1051,9.0498,9.0972,105000.0
2012-06-28 12:00:00,11.51,11.54,11.49,11.54,116000.0,9.1051,9.1289,9.0893,9.1289,116000.0
2012-06-28 12:30:00,11.54,11.56,11.51,11.56,68000.0,9.1289,9.1447,9.1051,9.1447,68000.0
2012-06-28 13:00:00,11.55,11.57,11.53,11.55,84000.0,9.1368,9.1526,9.1209,9.1368,84000.0
2012-06-28 13:30:00,11.54,11.57,11.54,11.56,120500.0,9.1289,9.1526,9.1289,9.1447,120500.0
2012-06-28 14:00:00,11.55,11.57,11.5,11.51,117500.0,9.1368,9.1526,9.0972,9.1051,117500.0
2012-06-28 14:30:00,11.5,11.5,11.45,11.46,171000.0,9.0972,9.0972,9.0577,9.0656,171000.0
2012-06-28 15:00:00,11.46,11.55,11.46,11.54,213500.0,9.0656,9.1368,9.0656,9.1289,213500.0
2012-06-28 15:30:00,11.55,11.66,11.51,11.62,593000.0,9.1368,9.2238,9.1051,9.1921,593000.0
2012-06-29 09:30:00,11.86,11.95,11.59,11.61,427000.0,9.382,9.4532,9.1684,9.1842,427000.0
2012-06-29 10:00:00,11.6,11.89,11.6,11.88,272500.0,9.1763,9.4057,9.1763,9.3978,272500.0
2012-06-29 10:30:00,11.89,11.91,11.85,11.9,142000.0,9.4057,9.4216,9.3741,9.4136,142000.0
2012-06-29 11:00:00,11.9,11.9,11.84,11.88,76500.0,9.4136,9.4136,9.3662,9.3978,76500.0
2012-06-29 11:30:00,11.88,11.88,11.81,11.82,67500.0,9.3978,9.3978,9.3424,9.3504,67500.0
2012-06-29 12:00:00,11.81,11.81,11.75,11.77,109500.0,9.3424,9.3424,9.295,9.3108,109500.0
2012-06-29 12:30:00,11.78,11.79,11.75,11.76,36500.0,9.3187,9.3266,9.295,9.3029,36500.0
2012-06-29 13:00:00,11.76,11.76,11.75,11.76,45500.0,9.3029,9.3029,9.295,9.3029,45500.0
2012-06-29 13:30:00,11.75,11.76,11.7,11.7,97000.0,9.295,9.3029,9.2554,9.2554,97000.0
2012-06-29 14:00:00,11.7,11.75,11.69,11.75,183000.0,9.2554,9.295,9.2475,9.295,183000.0
2012-06-29 14:30:00,11.75,11.76,11.72,11.75,234000.0,9.295,9.3029,9.2712,9.295,234000.0
2012-06-29 15:00:00,11.76,11.76,11.73,11.76,147000.0,9.3029,9.3029,9.2792,9.3029,147000.0
2012-06-29 15:30:00,11.75,11.79,11.68,11.77,701500.0,9.295,9.3266,9.2396,9.3108,701500.0
2012-07-02 09:30:00,11.81,11.94,11.76,11.83,388000.0,9.3424,9.4453,9.3029,9.3583,388000.0
2012-07-02 10:00:00,11.79,11.84,11.68,11.75,229000.0,9.3266,9.3662,9.2396,9.295,229000.0
2012-07-02 10:30:00,11.76,11.78,11.7,11.75,212500.0,9.3029,9.3187,9.2554,9.295,212500.0
2012-07-02 11:00:00,11.75,11.76,11.69,11.72,123500.0,9.295,9.3029,9.2475,9.2712,123500.0
2012-07-02 11:30:00,11.72,11.75,11.72,11.74,223500.0,9.2712,9.295,9.2712,9.2871,223500.0
2012-07-02 12:00:00,11.73,11.78,11.72,11.76,225500.0,9.2792,9.3187,9.2712,9.3029,225500.0
2012-07-02 12:30:00,11.75,11.78,11.72,11.75,268000.0,9.295,9.3187,9.2712,9.295,268000.0
2012-07-02 13:00:00,11.75,11.8,11.75,11.8,116500.0,9.295,9.3345,9.295,9.3345,116500.0
2012-07-02 13:30:00,11.8,11.81,11.76,11.81,181000.0,9.3345,9.3424,9.3029,9.3424,181000.0
2012-07-02 14:00:00,11.8,11.82,11.77,11.81,259500.0,9.3345,9.3504,9.3108,9.3424,259500.0
2012-07-02 14:30:00,11.81,11.81,11.77,11.8,152000.0,9.3424,9.3424,9.3108,9.3345,152000.0
2012-07-02 15:00:00,11.8,11.81,11.77,11.77,206000.0,9.3345,9.3424,9.3108,9.3108,206000.0
2012-07-02 15:30:00,11.77,11.81,11.77,11.8,542500.0,9.3108,9.3424,9.3108,9.3345,542500.0
2012-07-03 09:30:00,11.7,11.78,11.48,11.53,1069500.0,9.2554,9.3187,9.0814,9.1209,1069500.0
2012-07-03 10:00:00,11.52,11.63,11.52,11.62,274000.0,9.113,9.2001,9.113,9.1921,274000.0
2012-07-03 10:30:00,11.61,11.66,11.6,11.62,251500.0,9.1842,9.2238,9.1763,9.1921,251500.0
2012-07-03 11:00:00,11.62,11.78,11.62,11.75,157000.0,9.1921,9.3187,9.1921,9.295,157000.0
2012-07-03 11:30:00,11.74,11.77,11.72,11.77,106000.0,9.2871,9.3108,9.2712,9.3108,106000.0
2012-07-03 12:00:00,11.76,11.78,11.72,11.75,165500.0,9.3029,9.3187,9.2712,9.295,165500.0
2012-07-03 12:30:00,11.75,11.76,11.7,11.72,285000.0,9.295,9.3029,9.2554,9.2712,285000.0
2012-07-05 09:30:00,11.81,12.26,11.72,12.12,800000.0,9.3424,9.6984,9.2712,9.5877,800000.0
2012-07-05 10:00:00,12.11,12.2,12.11,12.19,304000.0,9.5798,9.651,9.5798,9.643,304000.0
2012-07-05 10:30:00,12.19,12.33,12.18,12.31,403500.0,9.643,9.7538,9.6351,9.738,403500.0
2012-07-05 11:00:00,12.3,12.38,12.28,12.33,239000.0,9.7301,9.7933,9.7142,9.7538,239000.0
2012-07-05 11:30:00,12.32,12.34,12.08,12.08,396500.0,9.7459,9.7617,9.556,9.556,396500.0
2012-07-05 12:00:00,12.09,12.1,12.02,12.06,266000.0,9.5639,9.5719,9.5086,9.5402,266000.0
2012-07-05 12:30:00,12.07,12.16,12.05,12.16,86500.0,9.5481,9.6193,9.5323,9.6193,86500.0
2012-07-05 13:00:00,12.16,12.32,12.14,12.26,467000.0,9.6193,9.7459,9.6035,9.6984,467000.0
2012-07-05 13:30:00,12.26,12.29,12.17,12.18,284500.0,9.6984,9.7222,9.6272,9.6351,284500.0
2012-07-05 14:00:00,12.2,12.26,12.19,12.26,157500.0,9.651,9.6984,9.643,9.6984,157500.0
2012-07-05 14:30:00,12.25,12.3,12.23,12.28,199500.0,9.6905,9.7301,9.6747,9.7142,199500.0
2012-07-05 15:00:00,12.27,12.27,12.21,12.27,256500.0,9.7063,9.7063,9.6589,9.7063,256500.0
2012-07-05 15:30:00,12.27,12.3,12.25,12.28,421000.0,9.7063,9.7301,9.6905,9.7142,421000.0
2012-07-06 09:30:00,12.09,12.17,12.05,12.05,201500.0,9.5639,9.6272,9.5323,9.5323,201500.0
2012-07-06 10:00:00,12.05,12.05,12.0,12.02,48000.0,9.5323,9.5323,9.4927,9.5086,48000.0
2012-07-06 10:30:00,12.0,12.02,11.98,12.01,160000.0,9.4927,9.5086,9.4769,9.5007,160000.0
2012-07-06 11:00:00,12.01,12.03,11.98,11.98,258000.0,9.5007,9.5165,9.4769,9.4769,258000.0
2012-07-06 11:30:00,11.98,12.01,11.98,12.0,106500.0,9.4769,9.5007,9.4769,9.4927,106500.0
2012-07-06 12:00:00,12.0,12.01,11.99,12.0,154000.0,9.4927,9.5007,9.4848,9.4927,154000.0
2012-07-06 12:30:00,12.0,12.01,11.99,12.0,132500.0,9.4927,9.5007,9.4848,9.4927,132500.0
2012-07-06 13:00:00,12.0,12.01,11.99,12.0,166000.0,9.4927,9.5007,9.4848,9.4927,166000.0
2012-07-06 13:30:00,12.0,12.01,12.0,12.0,79500.0,9.4927,9.5007,9.4927,9.4927,79500.0
2012-07-06 14:00:00,12.0,12.01,11.99,12.0,114000.0,9.4927,9.5007,9.4848,9.4927,114000.0
2012-07-06 14:30:00,12.0,12.01,11.99,12.0,181000.0,9.4927,9.5007,9.4848,9.4927,181000.0
2012-07-06 15:00:00,12.0,12.06,11.99,12.02,231500.0,9.4927,9.5402,9.4848,9.5086,231500.0
2012-07-06 15:30:00,12.02,12.05,12.0,12.02,431500.0,9.5086,9.5323,9.4927,9.5086,431500.0
2012-07-09 09:30:00,11.91,12.06,11.86,11.88,138000.0,9.4216,9.5402,9.382,9.3978,138000.0
2012-07-09 10:00:00,11.86,11.92,11.78,11.87,183500.0,9.382,9.4295,9.3187,9.3899,183500.0
2012-07-09 10:30:00,11.87,11.92,11.85,11.91,52500.0,9.3899,9.4295,9.3741,9.4216,52500.0
2012-07-09 11:00:00,11.91,11.92,11.83,11.83,166000.0,9.4216,9.4295,9.3583,9.3583,166000.0
2012-07-09 11:30:00,11.84,11.84,11.78,11.78,89000.0,9.3662,9.3662,9.3187,9.3187,89000.0
2012-07-09 12:00:00,11.78,11.79,11.73,11.74,188500.0,9.3187,9.3266,9.2792,9.2871,188500.0
2012-07-09 12:30:00,11.74,11.74,11.7,11.7,61500.0,9.2871,9.2871,9.2554,9.2554,61500.0
2012-07-09 13:00:00,11.71,11.72,11.7,11.72,86000.0,9.2633,9.2712,9.2554,9.2712,86000.0
2012-07-09 13:30:00,11.72,11.73,11.69,11.71,196500.0,9.2712,9.2792,9.2475,9.2633,196500.0
2012-07-09 14:00:00,11.71,11.72,11.68,11.7,104000.0,9.2633,9.2712,9.2396,9.2554,104000.0
2012-07-09 14:30:00,11.71,11.71,11.68,11.7,82000.0,9.2633,9.2633,9.2396,9.2554,82000.0
2012-07-09 15:00:00,11.69,11.78,11.68,11.75,236500.0,9.2475,9.3187,9.2396,9.295,236500.0
2012-07-09 15:30:00,11.75,11.78,11.71,11.74,264000.0,9.295,9.3187,9.2633,9.2871,264000.0
2012-07-10 09:30:00,11.77,11.8,11.59,11.63,341000.0,9.3108,9.3345,9.1684,9.2001,341000.0
2012-07-10 10:00:00,11.64,11.65,11.42,11.47,429000.0,9.208,9.2159,9.0339,9.0735,429000.0
2012-07-10 10:30:00,11.49,11.49,11.35,11.41,364500.0,9.0893,9.0893,8.9786,9.026,364500.0
2012-07-10 11:00:00,11.41,11.51,11.37,11.51,235500.0,9.026,9.1051,8.9944,9.1051,235500.0
2012-07-10 11:30:00,11.49,11.54,11.45,11.49,206000.0,9.0893,9.1289,9.0577,9.0893,206000.0
2012-07-10 12:00:00,11.49,11.55,11.46,11.51,143500.0,9.0893,9.1368,9.0656,9.1051,143500.0
2012-07-10 12:30:00,11.5,11.52,11.41,11.42,204000.0,9.0972,9.113,9.026,9.0339,204000.0
2012-07-10 13:00:00,11.43,11.55,11.43,11.53,161500.0,9.0418,9.1368,9.0418,9.1209,161500.0
2012-07-10 13:30:00,11.54,11.61,11.54,11.6,179000.0,9.1289,9.1842,9.1289,9.1763,179000.0
2012-07-10 14:00:00,11.61,11.62,11.59,11.6,199000.0,9.1842,9.1921,9.1684,9.1763,199000.0
2012-07-10 14:30:00,11.6,11.61,11.5,11.59,190000.0,9.1763,9.1842,9.0972,9.1684,190000.0
2012-07-10 15:00:00,11.59,11.6,11.56,11.58,667000.0,9.1684,9.1763,9.1447,9.1605,667000.0
2012-07-10 15:30:00,11.59,11.61,11.55,11.58,617000.0,9.1684,9.1842,9.1368,9.1605,617000.0
2012-07-11 09:30:00,11.6,11.7,11.45,11.57,456500.0,9.1763,9.2554,9.0577,9.1526,456500.0
2012-07-11 10:00:00,11.56,11.62,11.54,11.6,263000.0,9.1447,9.1921,9.1289,9.1763,263000.0
2012-07-11 10:30:00,11.61,11.63,11.59,11.61,103500.0,9.1842,9.2001,9.1684,9.1842,103500.0
2012-07-11 11:00:00,11.61,11.62,11.54,11.59,330500.0,9.1842,9.1921,9.1289,9.1684,330500.0
2012-07-11 11:30:00,11.59,11.62,11.54,11.61,236000.0,9.1684,9.1921,9.1289,9.1842,236000.0
2012-07-11 12:00:00,11.62,11.62,11.58,11.58,95500.0,9.1921,9.1921,9.1605,9.1605,95500.0
2012-07-11 12:30:00,11.59,11.61,11.57,11.59,116000.0,9.1684,9.1842,9.1526,9.1684,116000.0
2012-07-11 13:00:00,11.59,11.59,11.45,11.46,84500.0,9.1684,9.1684,9.0577,9.0656,84500.0
2012-07-11 13:30:00,11.45,11.48,11.37,11.45,152500.0,9.0577,9.0814,8.9944,9.0577,152500.0
2012-07-11 14:00:00,11.44,11.45,11.4,11.42,76500.0,9.0498,9.0577,9.0181,9.0339,76500.0
2012-07-11 14:30:00,11.41,11.46,11.4,11.45,49000.0,9.026,9.0656,9.0181,9.0577,49000.0
2012-07-11 15:00:00,11.46,11.51,11.43,11.44,79000.0,9.0656,9.1051,9.0418,9.0498,79000.0
2012-07-11 15:30:00,11.43,11.52,11.43,11.49,159000.0,9.0418,9.113,9.0418,9.0893,159000.0
2012-07-12 09:30:00,11.36,11.47,11.21,11.22,241000.0,8.9865,9.0735,8.8678,8.8757,241000.0
2012-07-12 10:00:00,11.23,11.31,11.22,11.3,131500.0,8.8836,8.9469,8.8757,8.939,131500.0
2012-07-12 10:30:00,11.3,11.33,11.28,11.31,149000.0,8.939,8.9627,8.9232,8.9469,149000.0
2012-07-12 11:00:00,11.31,11.42,11.3,11.39,119000.0,8.9469,9.0339,8.939,9.0102,119000.0
2012-07-12 11:30:00,11.4,11.47,11.36,11.46,77000.0,9.0181,9.0735,8.9865,9.0656,77000.0
2012-07-12 12:00:00,11.44,11.45,11.38,11.41,49000.0,9.0498,9.0577,9.0023,9.026,49000.0
2012-07-12 12:30:00,11.43,11.52,11.41,11.52,87000.0,9.0418,9.113,9.026,9.113,87000.0
2012-07-12 13:00:00,11.5,11.6,11.47,11.54,91500.0,9.0972,9.1763,9.0735,9.1289,91500.0
2012-07-12 13:30:00,11.53,11.57,11.5,11.51,41000.0,9.1209,9.1526,9.0972,9.1051,41000.0
2012-07-12 14:00:00,11.52,11.54,11.47,11.53,68000.0,9.113,9.1289,9.0735,9.1209,68000.0
2012-07-12 14:30:00,11.51,11.55,11.5,11.54,57500.0,9.1051,9.1368,9.0972,9.1289,57500.0
2012-07-12 15:00:00,11.55,11.58,11.48,11.55,116000.0,9.1368,9.1605,9.0814,9.1368,116000.0
2012-07-12 15:30:00,11.55,11.56,11.47,11.47,216500.0,9.1368,9.1447,9.0735,9.0735,216500.0
2012-07-13 09:30:00,11.62,11.63,11.44,11.44,187500.0,9.1921,9.2001,9.0498,9.0498,187500.0
2012-07-13 10:00:00,11.44,11.51,11.36,11.36,139000.0,9.0498,9.1051,8.9865,8.9865,139000.0
2012-07-13 10:30:00,11.36,11.39,11.32,11.33,165500.0,8.9865,9.0102,8.9548,8.9627,165500.0
2012-07-13 11:00:00,11.34,11.36,11.24,11.27,183000.0,8.9706,8.9865,8.8915,8.9153,183000.0
2012-07-13 11:30:00,11.26,11.4,11.26,11.39,160000.0,8.9074,9.0181,8.9074,9.0102,160000.0
2012-07-13 12:00:00,11.4,11.42,11.34,11.38,264500.0,9.0181,9.0339,8.9706,9.0023,264500.0
2012-07-13 12:30:00,11.38,11.41,11.37,11.4,152000.0,9.0023,9.026,8.9944,9.0181,152000.0
2012-07-13 13:00:00,11.4,11.42,11.35,11.36,168000.0,9.0181,9.0339,8.9786,8.9865,168000.0
2012-07-13 13:30:00,11.36,11.39,11.33,11.34,181500.0,8.9865,9.0102,8.9627,8.9706,181500.0
2012-07-13 14:00:00,11.34,11.4,11.28,11.39,296000.0,8.9706,9.0181,8.9232,9.0102,296000.0
2012-07-13 14:30:00,11.39,11.45,11.36,11.44,168000.0,9.0102,9.0577,8.9865,9.0498,168000.0
2012-07-13 15:00:00,11.44,11.49,11.41,11.49,248000.0,9.0498,9.0893,9.026,9.0893,248000.0
2012-07-13 15:30:00,11.48,11.51,11.43,11.44,186000.0,9.0814,9.1051,9.0418,9.0498,186000.0
2012-07-16 09:30:00,11.5,11.53,11.44,11.48,89000.0,9.0972,9.1209,9.0498,9.0814,89000.0
2012-07-16 10:00:00,11.48,11.57,11.47,11.57,87000.0,9.0814,9.1526,9.0735,9.1526,87000.0
2012-07-16 10:30:00,11.57,11.59,11.45,11.47,74000.0,9.1526,9.1684,9.0577,9.0735,74000.0
2012-07-16 11:00:00,11.48,11.52,11.44,11.47,45000.0,9.0814,9.113,9.0498,9.0735,45000.0
2012-07-16 11:30:00,11.48,11.49,11.45,11.46,109000.0,9.0814,9.0893,9.0577,9.0656,109000.0
2012-07-16 12:00:00,11.47,11.47,11.42,11.42,45000.0,9.0735,9.0735,9.0339,9.0339,45000.0
2012-07-16 12:30:00,11.43,11.45,11.35,11.4,66500.0,9.0418,9.0577,8.9786,9.0181,66500.0
2012-07-16 13:00:00,11.38,11.42,11.36,11.41,44500.0,9.0023,9.0339,8.9865,9.026,44500.0
2012-07-16 13:30:00,11.43,11.44,11.39,11.41,68000.0,9.0418,9.0498,9.0102,9.026,68000.0
2012-07-16 14:00:00,11.4,11.41,11.38,11.38,49500.0,9.0181,9.026,9.0023,9.0023,49500.0
2012-07-16 14:30:00,11.4,11.4,11.34,11.36,147500.0,9.0181,9.0181,8.9706,8.9865,147500.0
2012-07-16 15:00:00,11.36,11.4,11.35,11.37,249500.0,8.9865,9.0181,8.9786,8.9944,249500.0
2012-07-16 15:30:00,11.37,11.39,11.33,11.35,237500.0,8.9944,9.0102,8.9627,8.9786,237500.0
2012-07-17 09:30:00,11.51,11.56,10.56,10.69,1308500.0,9.1051,9.1447,8.3536,8.4565,1308500.0
2012-07-17 10:00:00,10.69,10.95,10.65,10.85,1213500.0,8.4565,8.6621,8.4248,8.583,1213500.0
2012-07-17 10:30:00,10.85,10.89,10.63,10.77,865000.0,8.583,8.6147,8.409,8.5197,865000.0
2012-07-17 11:00:00,10.76,10.78,10.64,10.75,584500.0,8.5118,8.5277,8.4169,8.5039,584500.0
2012-07-17 11:30:00,10.74,10.8,10.64,10.67,316000.0,8.496,8.5435,8.4169,8.4406,316000.0
2012-07-17 12:00:00,10.67,10.78,10.67,10.74,420000.0,8.4406,8.5277,8.4406,8.496,420000.0
2012-07-17 12:30:00,10.76,10.82,10.72,10.77,206000.0,8.5118,8.5593,8.4802,8.5197,206000.0
2012-07-17 13:00:00,10.78,10.87,10.7,10.87,453500.0,8.5277,8.5988,8.4644,8.5988,453500.0
2012-07-17 13:30:00,10.86,10.89,10.83,10.87,164500.0,8.5909,8.6147,8.5672,8.5988,164500.0
2012-07-17 14:00:00,10.87,10.96,10.86,10.92,239000.0,8.5988,8.67,8.5909,8.6384,239000.0
2012-07-17 14:30:00,10.92,10.94,10.85,10.85,196500.0,8.6384,8.6542,8.583,8.583,196500.0
2012-07-17 15:00:00,10.85,10.86,10.73,10.74,486000.0,8.583,8.5909,8.4881,8.496,486000.0
2012-07-17 15:30:00,10.75,10.83,10.73,10.83,1269000.0,8.5039,8.5672,8.4881,8.5672,1269000.0
2012-07-18 09:30:00,10.72,11.09,10.62,11.07,1518500.0,8.4802,8.7729,8.4011,8.7571,1518500.0
2012-07-18 10:00:00,11.06,11.16,11.0,11.16,483500.0,8.7491,8.8283,8.7017,8.8283,483500.0
2012-07-18 10:30:00,11.15,11.3,11.12,11.27,352000.0,8.8203,8.939,8.7966,8.9153,352000.0
2012-07-18 11:00:00,11.26,11.32,11.18,11.19,274500.0,8.9074,8.9548,8.8441,8.852,274500.0
2012-07-18 11:30:00,11.19,11.26,11.18,11.21,190000.0,8.852,8.9074,8.8441,8.8678,190000.0
2012-07-18 12:00:00,11.19,11.23,11.14,11.14,131000.0,8.852,8.8836,8.8124,8.8124,131000.0
2012-07-18 12:30:00,11.16,11.18,11.11,11.13,113500.0,8.8283,8.8441,8.7887,8.8045,113500.0
2012-07-18 13:00:00,11.14,11.16,11.11,11.12,149000.0,8.8124,8.8283,8.7887,8.7966,149000.0
2012-07-18 13:30:00,11.12,11.24,11.11,11.17,306500.0,8.7966,8.8915,8.7887,8.8362,306500.0
2012-07-18 14:00:00,11.17,11.17,11.08,11.09,170500.0,8.8362,8.8362,8.765,8.7729,170500.0
2012-07-18 14:30:00,11.09,11.11,11.01,11.03,173500.0,8.7729,8.7887,8.7096,8.7254,173500.0
2012-07-18 15:00:00,11.03,11.12,11.02,11.06,211000.0,8.7254,8.7966,8.7175,8.7491,211000.0
2012-07-18 15:30:00,11.05,11.11,11.02,11.05,580500.0,8.7412,8.7887,8.7175,8.7412,580500.0
2012-07-19 09:30:00,11.08,11.27,11.08,11.18,179000.0,8.765,8.9153,8.765,8.8441,179000.0
2012-07-19 10:00:00,11.2,11.21,11.08,11.14,101500.0,8.8599,8.8678,8.765,8.8124,101500.0
2012-07-19 10:30:00,11.14,11.15,11.07,11.09,104000.0,8.8124,8.8203,8.7571,8.7729,104000.0
2012-07-19 11:00:00,11.1,11.28,11.1,11.19,384500.0,8.7808,8.9232,8.7808,8.852,384500.0
2012-07-19 11:30:00,11.17,11.19,11.11,11.17,59000.0,8.8362,8.852,8.7887,8.8362,59000.0
2012-07-19 12:00:00,11.16,11.18,11.15,11.17,48500.0,8.8283,8.8441,8.8203,8.8362,48500.0
2012-07-19 12:30:00,11.17,11.17,11.09,11.11,54000.0,8.8362,8.8362,8.7729,8.7887,54000.0
2012-07-19 13:00:00,11.12,11.15,11.09,11.09,52000.0,8.7966,8.8203,8.7729,8.7729,52000.0
2012-07-19 13:30:00,11.11,11.19,11.08,11.1,128000.0,8.7887,8.852,8.765,8.7808,128000.0
2012-07-19 14:00:00,11.09,11.15,11.09,11.11,46500.0,8.7729,8.8203,8.7729,8.7887,46500.0
2012-07-19 14:30:00,11.1,11.13,11.08,11.08,58000.0,8.7808,8.8045,8.765,8.765,58000.0
2012-07-19 15:00:00,11.09,11.1,11.07,11.08,74000.0,8.7729,8.7808,8.7571,8.765,74000.0
2012-07-19 15:30:00,11.09,11.12,11.07,11.08,174000.0,8.7729,8.7966,8.7571,8.765,174000.0
2012-07-20 09:30:00,11.06,11.07,10.9,10.95,198000.0,8.7491,8.7571,8.6226,8.6621,198000.0
2012-07-20 10:00:00,10.94,11.07,10.93,11.0,119000.0,8.6542,8.7571,8.6463,8.7017,119000.0
2012-07-20 10:30:00,10.99,11.01,10.91,10.95,174500.0,8.6938,8.7096,8.6305,8.6621,174500.0
2012-07-20 11:00:00,10.94,10.98,10.9,10.96,79500.0,8.6542,8.6859,8.6226,8.67,79500.0
2012-07-20 11:30:00,10.97,10.97,10.92,10.93,121000.0,8.678,8.678,8.6384,8.6463,121000.0
2012-07-20 12:00:00,10.92,10.98,10.92,10.96,82500.0,8.6384,8.6859,8.6384,8.67,82500.0
2012-07-20 12:30:00,10.97,10.99,10.93,10.97,83500.0,8.678,8.6938,8.6463,8.678,83500.0
2012-07-20 13:00:00,10.98,10.98,10.93,10.94,61000.0,8.6859,8.6859,8.6463,8.6542,61000.0
2012-07-20 13:30:00,10.95,10.97,10.92,10.95,83500.0,8.6621,8.678,8.6384,8.6621,83500.0
2012-07-20 14:00:00,10.96,11.0,10.95,10.97,86000.0,8.67,8.7017,8.6621,8.678,86000.0
2012-07-20 14:30:00,10.97,11.01,10.96,10.98,110500.0,8.678,8.7096,8.67,8.6859,110500.0
2012-07-20 15:00:00,10.99,11.01,10.96,10.99,147500.0,8.6938,8.7096,8.67,8.6938,147500.0
2012-07-20 15:30:00,10.98,11.01,10.96,10.97,343500.0,8.6859,8.7096,8.67,8.678,343500.0
2012-07-23 09:30:00,10.91,10.91,10.6,10.69,448500.0,8.6305,8.6305,8.3853,8.4565,448500.0
2012-07-23 10:00:00,10.69,10.74,10.67,10.7,436500.0,8.4565,8.496,8.4406,8.4644,436500.0
2012-07-23 10:30:00,10.71,10.76,10.68,10.69,234000.0,8.4723,8.5118,8.4485,8.4565,234000.0
2012-07-23 11:00:00,10.69,10.72,10.69,10.7,248500.0,8.4565,8.4802,8.4565,8.4644,248500.0
2012-07-23 11:30:00,10.71,10.72,10.69,10.7,251500.0,8.4723,8.4802,8.4565,8.4644,251500.0
2012-07-23 12:00:00,10.7,10.73,10.7,10.72,120500.0,8.4644,8.4881,8.4644,8.4802,120500.0
2012-07-23 12:30:00,10.71,10.79,10.7,10.74,152000.0,8.4723,8.5356,8.4644,8.496,152000.0
2012-07-23 13:00:00,10.74,10.76,10.72,10.73,108500.0,8.496,8.5118,8.4802,8.4881,108500.0
2012-07-23 13:30:00,10.74,10.83,10.73,10.82,209000.0,8.496,8.5672,8.4881,8.5593,209000.0
2012-07-23 14:00:00,10.8,10.82,10.78,10.81,298500.0,8.5435,8.5593,8.5277,8.5514,298500.0
2012-07-23 14:30:00,10.8,10.81,10.79,10.8,205500.0,8.5435,8.5514,8.5356,8.5435,205500.0
2012-07-23 15:00:00,10.8,10.83,10.79,10.81,229500.0,8.5435,8.5672,8.5356,8.5514,229500.0
2012-07-23 15:30:00,10.81,10.83,10.78,10.78,482000.0,8.5514,8.5672,8.5277,8.5277,482000.0
2012-07-24 09:30:00,10.89,10.96,10.72,10.76,194500.0,8.6147,8.67,8.4802,8.5118,194500.0
2012-07-24 10:00:00,10.75,10.78,10.7,10.78,79500.0,8.5039,8.5277,8.4644,8.5277,79500.0
2012-07-24 10:30:00,10.76,10.78,10.69,10.69,75000.0,8.5118,8.5277,8.4565,8.4565,75000.0
2012-07-24 11:00:00,10.69,10.79,10.69,10.77,53500.0,8.4565,8.5356,8.4565,8.5197,53500.0
2012-07-24 11:30:00,10.78,10.78,10.67,10.67,93000.0,8.5277,8.5277,8.4406,8.4406,93000.0
2012-07-24 12:00:00,10.66,10.68,10.6,10.62,69500.0,8.4327,8.4485,8.3853,8.4011,69500.0
2012-07-24 12:30:00,10.64,10.69,10.64,10.68,71500.0,8.4169,8.4565,8.4169,8.4485,71500.0
2012-07-24 13:00:00,10.67,10.68,10.64,10.64,51000.0,8.4406,8.4485,8.4169,8.4169,51000.0
2012-07-24 13:30:00,10.65,10.7,10.64,10.68,114500.0,8.4248,8.4644,8.4169,8.4485,114500.0
2012-07-24 14:00:00,10.68,10.69,10.65,10.67,94000.0,8.4485,8.4565,8.4248,8.4406,94000.0
2012-07-24 14:30:00,10.67,10.69,10.64,10.69,94000.0,8.4406,8.4565,8.4169,8.4565,94000.0
2012-07-24 15:00:00,10.68,10.71,10.66,10.7,208000.0,8.4485,8.4723,8.4327,8.4644,208000.0
2012-07-24 15:30:00,10.7,10.72,10.65,10.68,351500.0,8.4644,8.4802,8.4248,8.4485,351500.0
2012-07-25 09:30:00,10.68,10.79,10.61,10.71,212500.0,8.4485,8.5356,8.3932,8.4723,212500.0
2012-07-25 10:00:00,10.7,10.7,10.56,10.59,237500.0,8.4644,8.4644,8.3536,8.3773,237500.0
2012-07-25 10:30:00,10.59,10.61,10.43,10.47,373000.0,8.3773,8.3932,8.2508,8.2824,373000.0
2012-07-25 11:00:00,10.46,10.55,10.4,10.54,248000.0,8.2745,8.3457,8.227,8.3378,248000.0
2012-07-25 11:30:00,10.54,10.59,10.52,10.59,191500.0,8.3378,8.3773,8.322,8.3773,191500.0
2012-07-25 12:00:00,10.6,10.66,10.6,10.66,95500.0,8.3853,8.4327,8.3853,8.4327,95500.0
2012-07-25 12:30:00,10.66,10.68,10.65,10.67,83000.0,8.4327,8.4485,8.4248,8.4406,83000.0
2012-07-25 13:00:00,10.67,10.7,10.67,10.7,87500.0,8.4406,8.4644,8.4406,8.4644,87500.0
2012-07-25 13:30:00,10.7,10.72,10.66,10.68,63500.0,8.4644,8.4802,8.4327,8.4485,63500.0
2012-07-25 14:00:00,10.68,10.69,10.61,10.61,87000.0,8.4485,8.4565,8.3932,8.3932,87000.0
2012-07-25 14:30:00,10.61,10.62,10.59,10.6,93000.0,8.3932,8.4011,8.3773,8.3853,93000.0
2012-07-25 15:00:00,10.61,10.63,10.57,10.6,146500.0,8.3932,8.409,8.3615,8.3853,146500.0
2012-07-25 15:30:00,10.6,10.6,10.5,10.53,413500.0,8.3853,8.3853,8.3062,8.3299,413500.0
2012-07-26 09:30:00,10.73,10.8,10.6,10.68,166500.0,8.4881,8.5435,8.3853,8.4485,166500.0
2012-07-26 10:00:00,10.69,10.75,10.69,10.73,109000.0,8.4565,8.5039,8.4565,8.4881,109000.0
2012-07-26 10:30:00,10.74,10.75,10.62,10.69,75000.0,8.496,8.5039,8.4011,8.4565,75000.0
2012-07-26 11:00:00,10.68,10.71,10.66,10.68,66000.0,8.4485,8.4723,8.4327,8.4485,66000.0
2012-07-26 11:30:00,10.69,10.7,10.62,10.65,62500.0,8.4565,8.4644,8.4011,8.4248,62500.0
2012-07-26 12:00:00,10.64,10.66,10.63,10.63,86500.0,8.4169,8.4327,8.409,8.409,86500.0
2012-07-26 12:30:00,10.63,10.64,10.6,10.64,53000.0,8.409,8.4169,8.3853,8.4169,53000.0
2012-07-26 13:00:00,10.63,10.68,10.63,10.68,56000.0,8.409,8.4485,8.409,8.4485,56000.0
2012-07-26 13:30:00,10.68,10.68,10.6,10.62,42000.0,8.4485,8.4485,8.3853,8.4011,42000.0
2012-07-26 14:00:00,10.62,10.67,10.61,10.67,46000.0,8.4011,8.4406,8.3932,8.4406,46000.0
2012-07-26 14:30:00,10.66,10.68,10.64,10.64,67500.0,8.4327,8.4485,8.4169,8.4169,67500.0
2012-07-26 15:00:00,10.64,10.67,10.62,10.64,110000.0,8.4169,8.4406,8.4011,8.4169,110000.0
2012-07-26 15:30:00,10.64,10.68,10.6,10.63,301500.0,8.4169,8.4485,8.3853,8.409,301500.0
2012-07-27 09:30:00,10.76,10.76,10.32,10.49,554000.0,8.5118,8.5118,8.1638,8.2982,554000.0
2012-07-27 10:00:00,10.49,10.51,10.41,10.46,462500.0,8.2982,8.3141,8.235,8.2745,462500.0
2012-07-27 10:30:00,10.46,10.63,10.46,10.6,167000.0,8.2745,8.409,8.2745,8.3853,167000.0
2012-07-27 11:00:00,10.6,10.64,10.55,10.63,109500.0,8.3853,8.4169,8.3457,8.409,109500.0
2012-07-27 11:30:00,10.63,10.66,10.57,10.6,132500.0,8.409,8.4327,8.3615,8.3853,132500.0
2012-07-27 12:00:00,10.6,10.63,10.56,10.61,107500.0,8.3853,8.409,8.3536,8.3932,107500.0
2012-07-27 12:30:00,10.62,10.65,10.58,10.58,130500.0,8.4011,8.4248,8.3694,8.3694,130500.0
2012-07-27 13:00:00,10.57,10.65,10.57,10.64,116500.0,8.3615,8.4248,8.3615,8.4169,116500.0
2012-07-27 13:30:00,10.66,10.72,10.65,10.67,80000.0,8.4327,8.4802,8.4248,8.4406,80000.0
2012-07-27 14:00:00,10.67,10.71,10.64,10.66,112000.0,8.4406,8.4723,8.4169,8.4327,112000.0
2012-07-27 14:30:00,10.67,10.73,10.66,10.7,163000.0,8.4406,8.4881,8.4327,8.4644,163000.0
2012-07-27 15:00:00,10.7,10.75,10.69,10.73,194500.0,8.4644,8.5039,8.4565,8.4881,194500.0
2012-07-27 15:30:00,10.73,10.76,10.67,10.69,447500.0,8.4881,8.5118,8.4406,8.4565,447500.0
2012-07-30 09:30:00,10.78,10.82,10.52,10.6,467500.0,8.5277,8.5593,8.322,8.3853,467500.0
2012-07-30 10:00:00,10.6,10.68,10.56,10.65,387500.0,8.3853,8.4485,8.3536,8.4248,387500.0
2012-07-30 10:30:00,10.65,10.67,10.43,10.43,410500.0,8.4248,8.4406,8.2508,8.2508,410500.0
2012-07-30 11:00:00,10.43,10.52,10.37,10.51,315000.0,8.2508,8.322,8.2033,8.3141,315000.0
2012-07-30 11:30:00,10.52,10.59,10.5,10.55,360500.0,8.322,8.3773,8.3062,8.3457,360500.0
2012-07-30 12:00:00,10.55,10.56,10.5,10.51,223500.0,8.3457,8.3536,8.3062,8.3141,223500.0
2012-07-30 12:30:00,10.51,10.63,10.5,10.55,167000.0,8.3141,8.409,8.3062,8.3457,167000.0
2012-07-30 13:00:00,10.57,10.66,10.56,10.63,109500.0,8.3615,8.4327,8.3536,8.409,109500.0
2012-07-30 13:30:00,10.63,10.65,10.61,10.64,73000.0,8.409,8.4248,8.3932,8.4169,73000.0
2012-07-30 14:00:00,10.64,10.65,10.6,10.62,201000.0,8.4169,8.4248,8.3853,8.4011,201000.0
2012-07-30 14:30:00,10.62,10.67,10.61,10.63,143000.0,8.4011,8.4406,8.3932,8.409,143000.0
2012-07-30 15:00:00,10.64,10.64,10.6,10.64,175500.0,8.4169,8.4169,8.3853,8.4169,175500.0
2012-07-30 15:30:00,10.64,10.66,10.61,10.62,444500.0,8.4169,8.4327,8.3932,8.4011,444500.0
2012-07-31 09:30:00,10.6,10.8,10.59,10.68,146500.0,8.3853,8.5435,8.3773,8.4485,146500.0
2012-07-31 10:00:00,10.69,10.71,10.56,10.59,163000.0,8.4565,8.4723,8.3536,8.3773,163000.0
2012-07-31 10:30:00,10.58,10.58,10.44,10.52,115500.0,8.3694,8.3694,8.2587,8.322,115500.0
2012-07-31 11:00:00,10.5,10.55,10.46,10.54,82000.0,8.3062,8.3457,8.2745,8.3378,82000.0
2012-07-31 11:30:00,10.54,10.55,10.51,10.54,49500.0,8.3378,8.3457,8.3141,8.3378,49500.0
2012-07-31 12:00:00,10.54,10.54,10.44,10.52,127000.0,8.3378,8.3378,8.2587,8.322,127000.0
2012-07-31 12:30:00,10.51,10.57,10.5,10.55,392500.0,8.3141,8.3615,8.3062,8.3457,392500.0
2012-07-31 13:00:00,10.56,10.56,10.53,10.56,101500.0,8.3536,8.3536,8.3299,8.3536,101500.0
2012-07-31 13:30:00,10.56,10.57,10.52,10.56,49000.0,8.3536,8.3615,8.322,8.3536,49000.0
2012-07-31 14:00:00,10.56,10.57,10.54,10.56,61500.0,8.3536,8.3615,8.3378,8.3536,61500.0
2012-07-31 14:30:00,10.56,10.58,10.54,10.54,103500.0,8.3536,8.3694,8.3378,8.3378,103500.0
2012-07-31 15:00:00,10.55,10.58,10.54,10.57,111500.0,8.3457,8.3694,8.3378,8.3615,111500.0
2012-07-31 15:30:00,10.58,10.59,10.54,10.57,397500.0,8.3694,8.3773,8.3378,8.3615,397500.0
2012-08-01 09:30:00,10.55,10.71,10.45,10.6,107000.0,8.3457,8.4723,8.2666,8.3853,107000.0
2012-08-01 10:00:00,10.64,10.67,10.58,10.64,73000.0,8.4169,8.4406,8.3694,8.4169,73000.0
2012-08-01 10:30:00,10.64,10.67,10.62,10.63,59000.0,8.4169,8.4406,8.4011,8.409,59000.0
2012-08-01 11:00:00,10.61,10.64,10.59,10.62,180500.0,8.3932,8.4169,8.3773,8.4011,180500.0
2012-08-01 11:30:00,10.63,10.65,10.59,10.64,102500.0,8.409,8.4248,8.3773,8.4169,102500.0
2012-08-01 12:00:00,10.63,10.64,10.6,10.6,40000.0,8.409,8.4169,8.3853,8.3853,40000.0
2012-08-01 12:30:00,10.61,10.63,10.59,10.62,47000.0,8.3932,8.409,8.3773,8.4011,47000.0
2012-08-01 13:00:00,10.62,10.63,10.59,10.61,36000.0,8.4011,8.409,8.3773,8.3932,36000.0
2012-08-01 13:30:00,10.62,10.66,10.62,10.65,31500.0,8.4011,8.4327,8.4011,8.4248,31500.0
2012-08-01 14:00:00,10.64,10.67,10.59,10.67,107000.0,8.4169,8.4406,8.3773,8.4406,107000.0
2012-08-01 14:30:00,10.67,10.67,10.6,10.63,69000.0,8.4406,8.4406,8.3853,8.409,69000.0
2012-08-01 15:00:00,10.64,10.66,10.61,10.64,131000.0,8.4169,8.4327,8.3932,8.4169,131000.0
2012-08-01 15:30:00,10.65,10.65,10.59,10.62,294000.0,8.4248,8.4248,8.3773,8.4011,294000.0
2012-08-02 09:30:00,10.65,10.86,10.65,10.81,483500.0,8.4248,8.5909,8.4248,8.5514,483500.0
2012-08-02 10:00:00,10.81,10.82,10.7,10.71,150000.0,8.5514,8.5593,8.4644,8.4723,150000.0
2012-08-02 10:30:00,10.7,10.78,10.68,10.69,101000.0,8.4644,8.5277,8.4485,8.4565,101000.0
2012-08-02 11:00:00,10.68,10.68,10.53,10.57,88000.0,8.4485,8.4485,8.3299,8.3615,88000.0
2012-08-02 11:30:00,10.57,10.58,10.46,10.47,88000.0,8.3615,8.3694,8.2745,8.2824,88000.0
2012-08-02 12:00:00,10.46,10.51,10.46,10.46,62000.0,8.2745,8.3141,8.2745,8.2745,62000.0
2012-08-02 12:30:00,10.46,10.46,10.38,10.43,114500.0,8.2745,8.2745,8.2112,8.2508,114500.0
2012-08-02 13:00:00,10.42,10.48,10.41,10.46,71500.0,8.2429,8.2903,8.235,8.2745,71500.0
2012-08-02 13:30:00,10.45,10.48,10.42,10.44,68000.0,8.2666,8.2903,8.2429,8.2587,68000.0
2012-08-02 14:00:00,10.42,10.46,10.38,10.42,318500.0,8.2429,8.2745,8.2112,8.2429,318500.0
2012-08-02 14:30:00,10.4,10.43,10.4,10.42,184500.0,8.227,8.2508,8.227,8.2429,184500.0
2012-08-02 15:00:00,10.41,10.43,10.39,10.41,150000.0,8.235,8.2508,8.2191,8.235,150000.0
2012-08-02 15:30:00,10.41,10.43,10.38,10.39,360500.0,8.235,8.2508,8.2112,8.2191,360500.0
2012-08-03 09:30:00,10.36,10.49,10.14,10.46,686500.0,8.1954,8.2982,8.0214,8.2745,686500.0
2012-08-03 10:00:00,10.45,10.48,10.4,10.45,170000.0,8.2666,8.2903,8.227,8.2666,170000.0
2012-08-03 10:30:00,10.46,10.54,10.45,10.54,201000.0,8.2745,8.3378,8.2666,8.3378,201000.0
2012-08-03 11:00:00,10.54,10.64,10.5,10.63,105500.0,8.3378,8.4169,8.3062,8.409,105500.0
2012-08-03 11:30:00,10.63,10.65,10.58,10.62,145500.0,8.409,8.4248,8.3694,8.4011,145500.0
2012-08-03 12:00:00,10.62,10.64,10.56,10.61,115000.0,8.4011,8.4169,8.3536,8.3932,115000.0
2012-08-03 12:30:00,10.62,10.65,10.59,10.61,75500.0,8.4011,8.4248,8.3773,8.3932,75500.0
2012-08-03 13:00:00,10.63,10.64,10.61,10.61,60000.0,8.409,8.4169,8.3932,8.3932,60000.0
2012-08-03 13:30:00,10.6,10.65,10.6,10.64,114500.0,8.3853,8.4248,8.3853,8.4169,114500.0
2012-08-03 14:00:00,10.64,10.67,10.63,10.64,87500.0,8.4169,8.4406,8.409,8.4169,87500.0
2012-08-03 14:30:00,10.65,10.69,10.63,10.68,163000.0,8.4248,8.4565,8.409,8.4485,163000.0
2012-08-03 15:00:00,10.69,10.7,10.64,10.64,229000.0,8.4565,8.4644,8.4169,8.4169,229000.0
2012-08-03 15:30:00,10.64,10.66,10.61,10.63,267000.0,8.4169,8.4327,8.3932,8.409,267000.0
2012-08-06 09:30:00,10.82,11.05,10.8,10.95,379000.0,8.5593,8.7412,8.5435,8.6621,379000.0
2012-08-06 10:00:00,10.96,11.06,10.94,11.01,575000.0,8.67,8.7491,8.6542,8.7096,575000.0
2012-08-06 10:30:00,11.01,11.05,11.0,11.02,132000.0,8.7096,8.7412,8.7017,8.7175,132000.0
2012-08-06 11:00:00,11.02,11.04,11.0,11.03,131000.0,8.7175,8.7333,8.7017,8.7254,131000.0
2012-08-06 11:30:00,11.02,11.03,11.0,11.02,74000.0,8.7175,8.7254,8.7017,8.7175,74000.0
2012-08-06 12:00:00,11.03,11.05,11.0,11.02,83500.0,8.7254,8.7412,8.7017,8.7175,83500.0
2012-08-06 12:30:00,11.03,11.09,11.01,11.08,233000.0,8.7254,8.7729,8.7096,8.765,233000.0
2012-08-06 13:00:00,11.09,11.13,11.05,11.06,72500.0,8.7729,8.8045,8.7412,8.7491,72500.0
2012-08-06 13:30:00,11.07,11.07,11.04,11.06,60500.0,8.7571,8.7571,8.7333,8.7491,60500.0
2012-08-06 14:00:00,11.06,11.07,11.05,11.06,135500.0,8.7491,8.7571,8.7412,8.7491,135500.0
2012-08-06 14:30:00,11.07,11.07,11.04,11.05,70500.0,8.7571,8.7571,8.7333,8.7412,70500.0
2012-08-06 15:00:00,11.06,11.06,11.0,11.06,590000.0,8.7491,8.7491,8.7017,8.7491,590000.0
2012-08-06 15:30:00,11.06,11.07,11.0,11.02,466500.0,8.7491,8.7571,8.7017,8.7175,466500.0
2012-08-07 09:30:00,11.03,11.19,11.01,11.16,220500.0,8.7254,8.852,8.7096,8.8283,220500.0
2012-08-07 10:00:00,11.18,11.27,11.14,11.24,313500.0,8.8441,8.9153,8.8124,8.8915,313500.0
2012-08-07 10:30:00,11.25,11.29,11.22,11.26,157500.0,8.8994,8.9311,8.8757,8.9074,157500.0
2012-08-07 11:00:00,11.26,11.32,11.19,11.32,190500.0,8.9074,8.9548,8.852,8.9548,190500.0
2012-08-07 11:30:00,11.32,11.37,11.29,11.32,335000.0,8.9548,8.9944,8.9311,8.9548,335000.0
2012-08-07 12:00:00,11.34,11.36,11.3,11.32,181500.0,8.9706,8.9865,8.939,8.9548,181500.0
2012-08-07 12:30:00,11.32,11.39,11.31,11.37,175500.0,8.9548,9.0102,8.9469,8.9944,175500.0
2012-08-07 13:00:00,11.37,11.42,11.34,11.39,171000.0,8.9944,9.0339,8.9706,9.0102,171000.0
2012-08-07 13:30:00,11.39,11.41,11.35,11.38,162000.0,9.0102,9.026,8.9786,9.0023,162000.0
2012-08-07 14:00:00,11.38,11.38,11.3,11.3,151000.0,9.0023,9.0023,8.939,8.939,151000.0
2012-08-07 14:30:00,11.3,11.33,11.3,11.32,151000.0,8.939,8.9627,8.939,8.9548,151000.0
2012-08-07 15:00:00,11.32,11.32,11.28,11.28,267500.0,8.9548,8.9548,8.9232,8.9232,267500.0
2012-08-07 15:30:00,11.28,11.32,11.25,11.25,546000.0,8.9232,8.9548,8.8994,8.8994,546000.0
2012-08-08 09:30:00,11.13,11.22,11.0,11.0,219000.0,8.8045,8.8757,8.7017,8.7017,219000.0
2012-08-08 10:00:00,11.0,11.06,10.99,11.03,105500.0,8.7017,8.7491,8.6938,8.7254,105500.0
2012-08-08 10:30:00,11.02,11.04,10.97,10.97,102500.0,8.7175,8.7333,8.678,8.678,102500.0
2012-08-08 11:00:00,10.96,11.05,10.95,11.02,149500.0,8.67,8.7412,8.6621,8.7175,149500.0
2012-08-08 11:30:00,11.02,11.07,11.01,11.02,102000.0,8.7175,8.7571,8.7096,8.7175,102000.0
2012-08-08 12:00:00,11.02,11.04,10.99,11.03,56500.0,8.7175,8.7333,8.6938,8.7254,56500.0
2012-08-08 12:30:00,11.03,11.04,10.98,10.99,27500.0,8.7254,8.7333,8.6859,8.6938,27500.0
2012-08-08 13:00:00,10.99,11.02,10.98,11.02,42500.0,8.6938,8.7175,8.6859,8.7175,42500.0
2012-08-08 13:30:00,11.01,11.02,10.98,11.0,37000.0,8.7096,8.7175,8.6859,8.7017,37000.0
2012-08-08 14:00:00,11.0,11.02,10.99,10.99,38000.0,8.7017,8.7175,8.6938,8.6938,38000.0
2012-08-08 14:30:00,10.99,11.0,10.94,10.95,85000.0,8.6938,8.7017,8.6542,8.6621,85000.0
2012-08-08 15:00:00,10.95,11.0,10.94,10.97,90000.0,8.6621,8.7017,8.6542,8.678,90000.0
2012-08-08 15:30:00,10.97,10.98,10.86,10.93,360500.0,8.678,8.6859,8.5909,8.6463,360500.0
2012-08-09 09:30:00,11.0,11.13,10.79,10.8,238500.0,8.7017,8.8045,8.5356,8.5435,238500.0
2012-08-09 10:00:00,10.79,10.85,10.77,10.81,195500.0,8.5356,8.583,8.5197,8.5514,195500.0
2012-08-09 10:30:00,10.81,10.84,10.79,10.8,160500.0,8.5514,8.5751,8.5356,8.5435,160500.0
2012-08-09 11:00:00,10.8,10.81,10.78,10.81,153000.0,8.5435,8.5514,8.5277,8.5514,153000.0
2012-08-09 11:30:00,10.81,10.82,10.78,10.81,129500.0,8.5514,8.5593,8.5277,8.5514,129500.0
2012-08-09 12:00:00,10.81,10.81,10.79,10.8,237000.0,8.5514,8.5514,8.5356,8.5435,237000.0
2012-08-09 12:30:00,10.8,10.81,10.78,10.79,155500.0,8.5435,8.5514,8.5277,8.5356,155500.0
2012-08-09 13:00:00,10.79,10.81,10.78,10.8,159000.0,8.5356,8.5514,8.5277,8.5435,159000.0
2012-08-09 13:30:00,10.8,10.8,10.79,10.8,242500.0,8.5435,8.5435,8.5356,8.5435,242500.0
2012-08-09 14:00:00,10.8,10.8,10.79,10.8,205000.0,8.5435,8.5435,8.5356,8.5435,205000.0
2012-08-09 14:30:00,10.8,10.8,10.78,10.8,285500.0,8.5435,8.5435,8.5277,8.5435,285500.0
2012-08-09 15:00:00,10.8,10.87,10.8,10.85,220500.0,8.5435,8.5988,8.5435,8.583,220500.0
2012-08-09 15:30:00,10.87,10.87,10.81,10.84,324000.0,8.5988,8.5988,8.5514,8.5751,324000.0
2012-08-10 09:30:00,10.88,10.94,10.77,10.8,119500.0,8.6068,8.6542,8.5197,8.5435,119500.0
2012-08-10 10:00:00,10.8,10.81,10.76,10.78,61000.0,8.5435,8.5514,8.5118,8.5277,61000.0
2012-08-10 10:30:00,10.78,10.83,10.76,10.81,67000.0,8.5277,8.5672,8.5118,8.5514,67000.0
2012-08-10 11:00:00,10.81,10.81,10.78,10.8,64500.0,8.5514,8.5514,8.5277,8.5435,64500.0
2012-08-10 11:30:00,10.8,10.81,10.79,10.8,54500.0,8.5435,8.5514,8.5356,8.5435,54500.0
2012-08-10 12:00:00,10.8,10.8,10.76,10.79,86000.0,8.5435,8.5435,8.5118,8.5356,86000.0
2012-08-10 12:30:00,10.79,10.8,10.79,10.8,48500.0,8.5356,8.5435,8.5356,8.5435,48500.0
2012-08-10 13:00:00,10.8,10.87,10.79,10.86,144000.0,8.5435,8.5988,8.5356,8.5909,144000.0
2012-08-10 13:30:00,10.86,10.9,10.85,10.9,80500.0,8.5909,8.6226,8.583,8.6226,80500.0
2012-08-10 14:00:00,10.89,10.96,10.87,10.96,113000.0,8.6147,8.67,8.5988,8.67,113000.0
2012-08-10 14:30:00,10.96,10.98,10.92,10.94,141000.0,8.67,8.6859,8.6384,8.6542,141000.0
2012-08-10 15:00:00,10.94,10.97,10.93,10.96,142500.0,8.6542,8.678,8.6463,8.67,142500.0
2012-08-10 15:30:00,10.95,11.01,10.94,11.01,327500.0,8.6621,8.7096,8.6542,8.7096,327500.0
2012-08-13 09:30:00,11.07,11.1,10.94,11.06,284000.0,8.7571,8.7808,8.6542,8.7491,284000.0
2012-08-13 10:00:00,11.07,11.08,11.02,11.07,190000.0,8.7571,8.765,8.7175,8.7571,190000.0
2012-08-13 10:30:00,11.07,11.16,11.05,11.12,279000.0,8.7571,8.8283,8.7412,8.7966,279000.0
2012-08-13 11:00:00,11.12,11.14,11.06,11.08,183000.0,8.7966,8.8124,8.7491,8.765,183000.0
2012-08-13 11:30:00,11.08,11.09,11.07,11.09,84000.0,8.765,8.7729,8.7571,8.7729,84000.0
2012-08-13 12:00:00,11.09,11.12,11.06,11.11,132500.0,8.7729,8.7966,8.7491,8.7887,132500.0
2012-08-13 12:30:00,11.11,11.12,11.07,11.09,189500.0,8.7887,8.7966,8.7571,8.7729,189500.0
2012-08-13 13:00:00,11.1,11.11,11.07,11.07,468500.0,8.7808,8.7887,8.7571,8.7571,468500.0
2012-08-13 13:30:00,11.08,11.09,11.05,11.06,538000.0,8.765,8.7729,8.7412,8.7491,538000.0
2012-08-13 14:00:00,11.06,11.09,11.06,11.07,275000.0,8.7491,8.7729,8.7491,8.7571,275000.0
2012-08-13 14:30:00,11.07,11.08,11.06,11.08,298000.0,8.7571,8.765,8.7491,8.765,298000.0
2012-08-13 15:00:00,11.08,11.1,11.07,11.07,209000.0,8.765,8.7808,8.7571,8.7571,209000.0
2012-08-13 15:30:00,11.08,11.09,11.07,11.09,363500.0,8.765,8.7729,8.7571,8.7729,363500.0
2012-08-14 09:30:00,11.12,11.29,11.1,11.21,282000.0,8.7966,8.9311,8.7808,8.8678,282000.0
2012-08-14 10:00:00,11.21,11.21,11.14,11.18,257500.0,8.8678,8.8678,8.8124,8.8441,257500.0
2012-08-14 10:30:00,11.18,11.2,11.16,11.17,219500.0,8.8441,8.8599,8.8283,8.8362,219500.0
2012-08-14 11:00:00,11.17,11.2,11.16,11.19,148500.0,8.8362,8.8599,8.8283,8.852,148500.0
2012-08-14 11:30:00,11.19,11.2,11.16,11.2,318000.0,8.852,8.8599,8.8283,8.8599,318000.0
2012-08-14 12:00:00,11.19,11.2,11.18,11.2,469000.0,8.852,8.8599,8.8441,8.8599,469000.0
2012-08-14 12:30:00,11.2,11.2,11.18,11.2,157000.0,8.8599,8.8599,8.8441,8.8599,157000.0
2012-08-14 13:00:00,11.2,11.27,11.18,11.18,496500.0,8.8599,8.9153,8.8441,8.8441,496500.0
2012-08-14 13:30:00,11.18,11.2,11.17,11.18,139000.0,8.8441,8.8599,8.8362,8.8441,139000.0
2012-08-14 14:00:00,11.19,11.2,11.18,11.18,138500.0,8.852,8.8599,8.8441,8.8441,138500.0
2012-08-14 14:30:00,11.19,11.2,11.18,11.19,209500.0,8.852,8.8599,8.8441,8.852,209500.0
2012-08-14 15:00:00,11.19,11.23,11.18,11.2,409000.0,8.852,8.8836,8.8441,8.8599,409000.0
2012-08-14 15:30:00,11.2,11.22,11.18,11.21,836000.0,8.8599,8.8757,8.8441,8.8678,836000.0
2012-08-15 09:30:00,11.27,11.48,11.23,11.41,640000.0,8.9153,9.0814,8.8836,9.026,640000.0
2012-08-15 10:00:00,11.41,11.47,11.4,11.42,1227500.0,9.026,9.0735,9.0181,9.0339,1227500.0
2012-08-15 10:30:00,11.42,11.43,11.32,11.37,642000.0,9.0339,9.0418,8.9548,8.9944,642000.0
2012-08-15 11:00:00,11.37,11.46,11.35,11.41,473000.0,8.9944,9.0656,8.9786,9.026,473000.0
2012-08-15 11:30:00,11.42,11.44,11.39,11.41,685000.0,9.0339,9.0498,9.0102,9.026,685000.0
2012-08-15 12:00:00,11.4,11.42,11.37,11.37,519500.0,9.0181,9.0339,8.9944,8.9944,519500.0
2012-08-15 12:30:00,11.37,11.4,11.36,11.37,683500.0,8.9944,9.0181,8.9865,8.9944,683500.0
2012-08-15 13:00:00,11.37,11.4,11.34,11.39,475000.0,8.9944,9.0181,8.9706,9.0102,475000.0
2012-08-15 13:30:00,11.39,11.4,11.38,11.38,262500.0,9.0102,9.0181,9.0023,9.0023,262500.0
2012-08-15 14:00:00,11.38,11.53,11.38,11.51,512000.0,9.0023,9.1209,9.0023,9.1051,512000.0
2012-08-15 14:30:00,11.52,11.53,11.48,11.48,485000.0,9.113,9.1209,9.0814,9.0814,485000.0
2012-08-15 15:00:00,11.48,11.53,11.42,11.52,888500.0,9.0814,9.1209,9.0339,9.113,888500.0
2012-08-15 15:30:00,11.51,11.64,11.51,11.64,1677500.0,9.1051,9.208,9.1051,9.208,1677500.0
2012-08-16 09:30:00,10.6,10.75,10.29,10.3,5424500.0,8.3853,8.5039,8.14,8.1479,5424500.0
2012-08-16 10:00:00,10.3,10.38,10.15,10.16,4211500.0,8.1479,8.2112,8.0293,8.0372,4211500.0
2012-08-16 10:30:00,10.16,10.17,10.01,10.12,2863500.0,8.0372,8.0451,7.9185,8.0055,2863500.0
2012-08-16 11:00:00,10.11,10.24,10.06,10.22,1692000.0,7.9976,8.1005,7.9581,8.0847,1692000.0
2012-08-16 11:30:00,10.22,10.33,10.22,10.28,1663500.0,8.0847,8.1717,8.0847,8.1321,1663500.0
2012-08-16 12:00:00,10.28,10.44,10.22,10.38,1604500.0,8.1321,8.2587,8.0847,8.2112,1604500.0
2012-08-16 12:30:00,10.37,10.38,10.26,10.33,504000.0,8.2033,8.2112,8.1163,8.1717,504000.0
2012-08-16 13:00:00,10.33,10.35,10.26,10.28,786000.0,8.1717,8.1875,8.1163,8.1321,786000.0
2012-08-16 13:30:00,10.28,10.32,10.15,10.24,873500.0,8.1321,8.1638,8.0293,8.1005,873500.0
2012-08-16 14:00:00,10.23,10.28,10.11,10.11,790500.0,8.0926,8.1321,7.9976,7.9976,790500.0
2012-08-16 14:30:00,10.11,10.12,10.04,10.05,1115000.0,7.9976,8.0055,7.9423,7.9502,1115000.0
2012-08-16 15:00:00,10.05,10.1,9.94,9.96,2084000.0,7.9502,7.9897,7.8632,7.879,2084000.0
2012-08-16 15:30:00,9.97,9.99,9.88,9.9,3695000.0,7.8869,7.9027,7.8157,7.8315,3695000.0
2012-08-17 09:30:00,9.86,9.88,9.56,9.62,2104000.0,7.7999,7.8157,7.5626,7.61,2104000.0
2012-08-17 10:00:00,9.62,9.63,9.52,9.56,1015000.0,7.61,7.6179,7.5309,7.5626,1015000.0
2012-08-17 10:30:00,9.56,9.68,9.5,9.61,1249500.0,7.5626,7.6575,7.5151,7.6021,1249500.0
2012-08-17 11:00:00,9.61,9.69,9.61,9.65,500000.0,7.6021,7.6654,7.6021,7.6338,500000.0
2012-08-17 11:30:00,9.65,9.68,9.63,9.68,305000.0,7.6338,7.6575,7.6179,7.6575,305000.0
2012-08-17 12:00:00,9.68,9.73,9.68,9.7,361500.0,7.6575,7.697,7.6575,7.6733,361500.0
2012-08-17 12:30:00,9.7,9.72,9.63,9.64,346000.0,7.6733,7.6891,7.6179,7.6258,346000.0
2012-08-17 13:00:00,9.65,9.7,9.64,9.69,262500.0,7.6338,7.6733,7.6258,7.6654,262500.0
2012-08-17 13:30:00,9.69,9.71,9.66,9.67,206500.0,7.6654,7.6812,7.6417,7.6496,206500.0
2012-08-17 14:00:00,9.66,9.69,9.65,9.67,247000.0,7.6417,7.6654,7.6338,7.6496,247000.0
2012-08-17 14:30:00,9.67,9.67,9.64,9.65,300000.0,7.6496,7.6496,7.6258,7.6338,300000.0
2012-08-17 15:00:00,9.65,9.66,9.62,9.63,487000.0,7.6338,7.6417,7.61,7.6179,487000.0
2012-08-17 15:30:00,9.63,9.66,9.63,9.64,1404500.0,7.6179,7.6417,7.6179,7.6258,1404500.0
2012-08-20 09:30:00,9.65,9.78,9.52,9.54,722500.0,7.6338,7.7366,7.5309,7.5467,722500.0
2012-08-20 10:00:00,9.54,9.66,9.54,9.65,560000.0,7.5467,7.6417,7.5467,7.6338,560000.0
2012-08-20 10:30:00,9.64,9.68,9.6,9.68,370000.0,7.6258,7.6575,7.5942,7.6575,370000.0
2012-08-20 11:00:00,9.68,9.76,9.66,9.75,492500.0,7.6575,7.7208,7.6417,7.7129,492500.0
2012-08-20 11:30:00,9.75,9.8,9.72,9.78,347000.0,7.7129,7.7524,7.6891,7.7366,347000.0
2012-08-20 12:00:00,9.78,9.8,9.74,9.75,183000.0,7.7366,7.7524,7.7049,7.7129,183000.0
2012-08-20 12:30:00,9.75,9.79,9.75,9.78,122500.0,7.7129,7.7445,7.7129,7.7366,122500.0
2012-08-20 13:00:00,9.77,9.79,9.77,9.77,287500.0,7.7287,7.7445,7.7287,7.7287,287500.0
2012-08-20 13:30:00,9.77,9.77,9.75,9.76,121000.0,7.7287,7.7287,7.7129,7.7208,121000.0
2012-08-20 14:00:00,9.76,9.77,9.7,9.71,235000.0,7.7208,7.7287,7.6733,7.6812,235000.0
2012-08-20 14:30:00,9.72,9.81,9.72,9.8,434000.0,7.6891,7.7603,7.6891,7.7524,434000.0
2012-08-20 15:00:00,9.8,9.87,9.79,9.84,474000.0,7.7524,7.8078,7.7445,7.7841,474000.0
2012-08-20 15:30:00,9.84,9.85,9.74,9.76,765000.0,7.7841,7.792,7.7049,7.7208,765000.0
2012-08-21 09:30:00,9.81,9.86,9.74,9.81,258500.0,7.7603,7.7999,7.7049,7.7603,258500.0
2012-08-21 10:00:00,9.8,9.85,9.76,9.85,338000.0,7.7524,7.792,7.7208,7.792,338000.0
2012-08-21 10:30:00,9.85,9.85,9.66,9.69,341500.0,7.792,7.792,7.6417,7.6654,341500.0
2012-08-21 11:00:00,9.7,9.72,9.68,9.69,161500.0,7.6733,7.6891,7.6575,7.6654,161500.0
2012-08-21 11:30:00,9.69,9.75,9.68,9.73,127000.0,7.6654,7.7129,7.6575,7.697,127000.0
2012-08-21 12:00:00,9.74,9.75,9.67,9.72,109500.0,7.7049,7.7129,7.6496,7.6891,109500.0
2012-08-21 12:30:00,9.72,9.73,9.67,9.68,122000.0,7.6891,7.697,7.6496,7.6575,122000.0
2012-08-21 13:00:00,9.68,9.68,9.63,9.67,130000.0,7.6575,7.6575,7.6179,7.6496,130000.0
2012-08-21 13:30:00,9.67,9.7,9.62,9.7,149500.0,7.6496,7.6733,7.61,7.6733,149500.0
2012-08-21 14:00:00,9.7,9.74,9.69,9.74,183000.0,7.6733,7.7049,7.6654,7.7049,183000.0
2012-08-21 14:30:00,9.73,9.74,9.71,9.73,114500.0,7.697,7.7049,7.6812,7.697,114500.0
2012-08-21 15:00:00,9.73,9.73,9.65,9.65,218500.0,7.697,7.697,7.6338,7.6338,218500.0
2012-08-21 15:30:00,9.65,9.72,9.64,9.7,407000.0,7.6338,7.6891,7.6258,7.6733,407000.0
2012-08-22 09:30:00,9.56,9.69,9.52,9.59,237500.0,7.5626,7.6654,7.5309,7.5863,237500.0
2012-08-22 10:00:00,9.59,9.66,9.57,9.66,127500.0,7.5863,7.6417,7.5705,7.6417,127500.0
2012-08-22 10:30:00,9.64,9.64,9.6,9.61,100500.0,7.6258,7.6258,7.5942,7.6021,100500.0
2012-08-22 11:00:00,9.61,9.63,9.59,9.63,150500.0,7.6021,7.6179,7.5863,7.6179,150500.0
2012-08-22 11:30:00,9.63,9.68,9.62,9.68,62000.0,7.6179,7.6575,7.61,7.6575,62000.0
2012-08-22 12:00:00,9.68,9.71,9.66,9.71,87000.0,7.6575,7.6812,7.6417,7.6812,87000.0
2012-08-22 12:30:00,9.71,9.73,9.69,9.71,100000.0,7.6812,7.697,7.6654,7.6812,100000.0
2012-08-22 13:00:00,9.73,9.77,9.68,9.76,152500.0,7.697,7.7287,7.6575,7.7208,152500.0
2012-08-22 13:30:00,9.76,9.78,9.74,9.76,84500.0,7.7208,7.7366,7.7049,7.7208,84500.0
2012-08-22 14:00:00,9.76,9.8,9.75,9.78,116000.0,7.7208,7.7524,7.7129,7.7366,116000.0
2012-08-22 14:30:00,9.79,9.8,9.75,9.77,115000.0,7.7445,7.7524,7.7129,7.7287,115000.0
2012-08-22 15:00:00,9.78,9.8,9.72,9.73,158500.0,7.7366,7.7524,7.6891,7.697,158500.0
2012-08-22 15:30:00,9.73,9.76,9.72,9.76,290500.0,7.697,7.7208,7.6891,7.7208,290500.0
2012-08-23 09:30:00,9.85,9.95,9.79,9.94,431500.0,7.792,7.8711,7.7445,7.8632,431500.0
2012-08-23 10:00:00,9.93,10.14,9.91,10.13,796500.0,7.8552,8.0214,7.8394,8.0135,796500.0
2012-08-23 10:30:00,10.12,10.14,10.03,10.09,430000.0,8.0055,8.0214,7.9344,7.9818,430000.0
2012-08-23 11:00:00,10.09,10.11,10.04,10.06,383500.0,7.9818,7.9976,7.9423,7.9581,383500.0
2012-08-23 11:30:00,10.06,10.06,9.96,9.96,302000.0,7.9581,7.9581,7.879,7.879,302000.0
2012-08-23 12:00:00,9.95,10.02,9.95,10.01,282000.0,7.8711,7.9264,7.8711,7.9185,282000.0
2012-08-23 12:30:00,10.02,10.14,10.01,10.09,632000.0,7.9264,8.0214,7.9185,7.9818,632000.0
2012-08-23 13:00:00,10.09,10.1,10.0,10.05,212000.0,7.9818,7.9897,7.9106,7.9502,212000.0
2012-08-23 13:30:00,10.05,10.08,10.05,10.06,132500.0,7.9502,7.9739,7.9502,7.9581,132500.0
2012-08-23 14:00:00,10.06,10.14,10.06,10.12,246000.0,7.9581,8.0214,7.9581,8.0055,246000.0
2012-08-23 14:30:00,10.11,10.15,10.1,10.1,345000.0,7.9976,8.0293,7.9897,7.9897,345000.0
2012-08-23 15:00:00,10.1,10.17,10.1,10.17,383000.0,7.9897,8.0451,7.9897,8.0451,383000.0
2012-08-23 15:30:00,10.17,10.18,10.14,10.16,758000.0,8.0451,8.053,8.0214,8.0372,758000.0
2012-08-24 09:30:00,10.03,10.24,10.02,10.19,469000.0,7.9344,8.1005,7.9264,8.0609,469000.0
2012-08-24 10:00:00,10.19,10.27,10.16,10.25,285500.0,8.0609,8.1242,8.0372,8.1084,285500.0
2012-08-24 10:30:00,10.25,10.32,10.24,10.27,199500.0,8.1084,8.1638,8.1005,8.1242,199500.0
2012-08-24 11:00:00,10.26,10.29,10.19,10.24,233000.0,8.1163,8.14,8.0609,8.1005,233000.0
2012-08-24 11:30:00,10.22,10.33,10.22,10.33,233000.0,8.0847,8.1717,8.0847,8.1717,233000.0
2012-08-24 12:00:00,10.32,10.34,10.3,10.33,168500.0,8.1638,8.1796,8.1479,8.1717,168500.0
2012-08-24 12:30:00,10.33,10.33,10.31,10.32,186000.0,8.1717,8.1717,8.1559,8.1638,186000.0
2012-08-24 13:00:00,10.32,10.35,10.31,10.34,373500.0,8.1638,8.1875,8.1559,8.1796,373500.0
2012-08-24 13:30:00,10.34,10.39,10.34,10.35,281500.0,8.1796,8.2191,8.1796,8.1875,281500.0
2012-08-24 14:00:00,10.36,10.39,10.34,10.39,144500.0,8.1954,8.2191,8.1796,8.2191,144500.0
2012-08-24 14:30:00,10.39,10.4,10.36,10.38,196500.0,8.2191,8.227,8.1954,8.2112,196500.0
2012-08-24 15:00:00,10.38,10.39,10.36,10.37,336500.0,8.2112,8.2191,8.1954,8.2033,336500.0
2012-08-24 15:30:00,10.37,10.39,10.34,10.38,850500.0,8.2033,8.2191,8.1796,8.2112,850500.0
2012-08-27 09:30:00,10.23,10.34,10.11,10.27,395000.0,8.0926,8.1796,7.9976,8.1242,395000.0
2012-08-27 10:00:00,10.27,10.36,10.27,10.35,236500.0,8.1242,8.1954,8.1242,8.1875,236500.0
2012-08-27 10:30:00,10.34,10.35,10.25,10.33,358000.0,8.1796,8.1875,8.1084,8.1717,358000.0
2012-08-27 11:00:00,10.32,10.4,10.27,10.28,301000.0,8.1638,8.227,8.1242,8.1321,301000.0
2012-08-27 11:30:00,10.29,10.29,10.23,10.23,108000.0,8.14,8.14,8.0926,8.0926,108000.0
2012-08-27 12:00:00,10.24,10.25,10.2,10.21,148000.0,8.1005,8.1084,8.0688,8.0767,148000.0
2012-08-27 12:30:00,10.22,10.25,10.21,10.23,79500.0,8.0847,8.1084,8.0767,8.0926,79500.0
2012-08-27 13:00:00,10.23,10.33,10.21,10.31,197500.0,8.0926,8.1717,8.0767,8.1559,197500.0
2012-08-27 13:30:00,10.3,10.32,10.25,10.26,78000.0,8.1479,8.1638,8.1084,8.1163,78000.0
2012-08-27 14:00:00,10.26,10.3,10.24,10.27,95000.0,8.1163,8.1479,8.1005,8.1242,95000.0
2012-08-27 14:30:00,10.26,10.31,10.26,10.28,167000.0,8.1163,8.1559,8.1163,8.1321,167000.0
2012-08-27 15:00:00,10.28,10.31,10.26,10.28,137000.0,8.1321,8.1559,8.1163,8.1321,137000.0
2012-08-27 15:30:00,10.27,10.31,10.23,10.25,533500.0,8.1242,8.1559,8.0926,8.1084,533500.0
2012-08-28 09:30:00,10.3,10.31,10.2,10.27,273500.0,8.1479,8.1559,8.0688,8.1242,273500.0
2012-08-28 10:00:00,10.26,10.36,10.21,10.22,186000.0,8.1163,8.1954,8.0767,8.0847,186000.0
2012-08-28 10:30:00,10.22,10.27,10.21,10.21,136000.0,8.0847,8.1242,8.0767,8.0767,136000.0
2012-08-28 11:00:00,10.21,10.27,10.21,10.27,152500.0,8.0767,8.1242,8.0767,8.1242,152500.0
2012-08-28 11:30:00,10.27,10.34,10.26,10.29,154000.0,8.1242,8.1796,8.1163,8.14,154000.0
2012-08-28 12:00:00,10.3,10.36,10.27,10.36,127500.0,8.1479,8.1954,8.1242,8.1954,127500.0
2012-08-28 12:30:00,10.36,10.36,10.28,10.31,98500.0,8.1954,8.1954,8.1321,8.1559,98500.0
2012-08-28 13:00:00,10.31,10.31,10.22,10.27,88000.0,8.1559,8.1559,8.0847,8.1242,88000.0
2012-08-28 13:30:00,10.28,10.31,10.26,10.28,105000.0,8.1321,8.1559,8.1163,8.1321,105000.0
2012-08-28 14:00:00,10.27,10.31,10.24,10.28,122500.0,8.1242,8.1559,8.1005,8.1321,122500.0
2012-08-28 14:30:00,10.28,10.32,10.25,10.26,131000.0,8.1321,8.1638,8.1084,8.1163,131000.0
2012-08-28 15:00:00,10.26,10.29,10.25,10.27,132500.0,8.1163,8.14,8.1084,8.1242,132500.0
2012-08-28 15:30:00,10.26,10.29,10.23,10.27,367000.0,8.1163,8.14,8.0926,8.1242,367000.0
2012-08-29 09:30:00,10.26,10.31,10.22,10.24,179000.0,8.1163,8.1559,8.0847,8.1005,179000.0
2012-08-29 10:00:00,10.25,10.29,10.21,10.24,92500.0,8.1084,8.14,8.0767,8.1005,92500.0
2012-08-29 10:30:00,10.23,10.25,10.21,10.22,152000.0,8.0926,8.1084,8.0767,8.0847,152000.0
2012-08-29 11:00:00,10.21,10.24,10.21,10.23,125000.0,8.0767,8.1005,8.0767,8.0926,125000.0
2012-08-29 11:30:00,10.23,10.25,10.21,10.22,70000.0,8.0926,8.1084,8.0767,8.0847,70000.0
2012-08-29 12:00:00,10.21,10.26,10.21,10.23,143000.0,8.0767,8.1163,8.0767,8.0926,143000.0
2012-08-29 12:30:00,10.23,10.26,10.22,10.24,52000.0,8.0926,8.1163,8.0847,8.1005,52000.0
2012-08-29 13:00:00,10.25,10.27,10.21,10.22,82000.0,8.1084,8.1242,8.0767,8.0847,82000.0
2012-08-29 13:30:00,10.22,10.23,10.21,10.23,129000.0,8.0847,8.0926,8.0767,8.0926,129000.0
2012-08-29 14:00:00,10.23,10.24,10.21,10.21,104500.0,8.0926,8.1005,8.0767,8.0767,104500.0
2012-08-29 14:30:00,10.22,10.26,10.21,10.24,242500.0,8.0847,8.1163,8.0767,8.1005,242500.0
2012-08-29 15:00:00,10.24,10.28,10.23,10.28,118000.0,8.1005,8.1321,8.0926,8.1321,118000.0
2012-08-29 15:30:00,10.28,10.3,10.26,10.27,210500.0,8.1321,8.1479,8.1163,8.1242,210500.0
2012-08-30 09:30:00,10.25,10.35,10.22,10.3,320000.0,8.1084,8.1875,8.0847,8.1479,320000.0
2012-08-30 10:00:00,10.31,10.32,10.24,10.25,130000.0,8.1559,8.1638,8.1005,8.1084,130000.0
2012-08-30 10:30:00,10.24,10.29,10.2,10.22,193000.0,8.1005,8.14,8.0688,8.0847,193000.0
2012-08-30 11:00:00,10.23,10.26,10.2,10.21,140500.0,8.0926,8.1163,8.0688,8.0767,140500.0
2012-08-30 11:30:00,10.21,10.22,10.14,10.14,108000.0,8.0767,8.0847,8.0214,8.0214,108000.0
2012-08-30 12:00:00,10.15,10.19,10.14,10.17,136000.0,8.0293,8.0609,8.0214,8.0451,136000.0
2012-08-30 12:30:00,10.17,10.18,10.14,10.15,134000.0,8.0451,8.053,8.0214,8.0293,134000.0
2012-08-30 13:00:00,10.15,10.17,10.13,10.15,161500.0,8.0293,8.0451,8.0135,8.0293,161500.0
2012-08-30 13:30:00,10.15,10.18,10.12,10.14,181000.0,8.0293,8.053,8.0055,8.0214,181000.0
2012-08-30 14:00:00,10.13,10.16,10.12,10.16,171000.0,8.0135,8.0372,8.0055,8.0372,171000.0
2012-08-30 14:30:00,10.15,10.17,10.13,10.15,170000.0,8.0293,8.0451,8.0135,8.0293,170000.0
2012-08-30 15:00:00,10.17,10.21,10.15,10.2,225000.0,8.0451,8.0767,8.0293,8.0688,225000.0
2012-08-30 15:30:00,10.21,10.22,10.14,10.16,526000.0,8.0767,8.0847,8.0214,8.0372,526000.0
2012-08-31 09:30:00,10.22,10.22,10.15,10.19,688000.0,8.0847,8.0847,8.0293,8.0609,688000.0
2012-08-31 10:00:00,10.18,10.31,10.17,10.3,158000.0,8.053,8.1559,8.0451,8.1479,158000.0
2012-08-31 10:30:00,10.29,10.34,10.26,10.34,139500.0,8.14,8.1796,8.1163,8.1796,139500.0
2012-08-31 11:00:00,10.33,10.33,10.29,10.32,109500.0,8.1717,8.1717,8.14,8.1638,109500.0
2012-08-31 11:30:00,10.32,10.36,10.29,10.36,340000.0,8.1638,8.1954,8.14,8.1954,340000.0
2012-08-31 12:00:00,10.34,10.38,10.31,10.37,122500.0,8.1796,8.2112,8.1559,8.2033,122500.0
2012-08-31 12:30:00,10.37,10.37,10.33,10.35,107000.0,8.2033,8.2033,8.1717,8.1875,107000.0
2012-08-31 13:00:00,10.35,10.36,10.33,10.36,97000.0,8.1875,8.1954,8.1717,8.1954,97000.0
2012-08-31 13:30:00,10.36,10.39,10.34,10.38,121000.0,8.1954,8.2191,8.1796,8.2112,121000.0
2012-08-31 14:00:00,10.38,10.4,10.37,10.4,163000.0,8.2112,8.227,8.2033,8.227,163000.0
2012-08-31 14:30:00,10.39,10.42,10.38,10.41,188000.0,8.2191,8.2429,8.2112,8.235,188000.0
2012-08-31 15:00:00,10.41,10.41,10.38,10.38,195500.0,8.235,8.235,8.2112,8.2112,195500.0
2012-08-31 15:30:00,10.38,10.42,10.36,10.41,412000.0,8.2112,8.2429,8.1954,8.235,412000.0
2012-09-04 09:30:00,10.3,10.52,10.29,10.42,598500.0,8.1479,8.322,8.14,8.2429,598500.0
2012-09-04 10:00:00,10.41,10.41,10.28,10.3,174000.0,8.235,8.235,8.1321,8.1479,174000.0
2012-09-04 10:30:00,10.29,10.34,10.22,10.22,466500.0,8.14,8.1796,8.0847,8.0847,466500.0
2012-09-04 11:00:00,10.22,10.22,10.14,10.19,265000.0,8.0847,8.0847,8.0214,8.0609,265000.0
2012-09-04 11:30:00,10.19,10.19,10.16,10.17,245000.0,8.0609,8.0609,8.0372,8.0451,245000.0
2012-09-04 12:00:00,10.16,10.17,10.11,10.14,296500.0,8.0372,8.0451,7.9976,8.0214,296500.0
2012-09-04 12:30:00,10.14,10.17,10.14,10.14,310000.0,8.0214,8.0451,8.0214,8.0214,310000.0
2012-09-04 13:00:00,10.15,10.18,10.14,10.17,333500.0,8.0293,8.053,8.0214,8.0451,333500.0
2012-09-04 13:30:00,10.16,10.23,10.16,10.19,368000.0,8.0372,8.0926,8.0372,8.0609,368000.0
2012-09-04 14:00:00,10.19,10.19,10.18,10.18,293500.0,8.0609,8.0609,8.053,8.053,293500.0
2012-09-04 14:30:00,10.18,10.21,10.18,10.19,289500.0,8.053,8.0767,8.053,8.0609,289500.0
2012-09-04 15:00:00,10.19,10.2,10.17,10.19,491000.0,8.0609,8.0688,8.0451,8.0609,491000.0
2012-09-04 15:30:00,10.19,10.19,10.14,10.16,915000.0,8.0609,8.0609,8.0214,8.0372,915000.0
2012-09-05 09:30:00,10.27,10.3,10.04,10.19,407500.0,8.1242,8.1479,7.9423,8.0609,407500.0
2012-09-05 10:00:00,10.19,10.19,9.93,9.95,470500.0,8.0609,8.0609,7.8552,7.8711,470500.0
2012-09-05 10:30:00,9.93,9.97,9.76,9.77,545500.0,7.8552,7.8869,7.7208,7.7287,545500.0
2012-09-05 11:00:00,9.77,9.87,9.75,9.81,596000.0,7.7287,7.8078,7.7129,7.7603,596000.0
2012-09-05 11:30:00,9.81,9.91,9.81,9.9,571500.0,7.7603,7.8394,7.7603,7.8315,571500.0
2012-09-05 12:00:00,9.89,9.9,9.84,9.84,275000.0,7.8236,7.8315,7.7841,7.7841,275000.0
2012-09-05 12:30:00,9.84,9.9,9.84,9.9,311500.0,7.7841,7.8315,7.7841,7.8315,311500.0
2012-09-05 13:00:00,9.9,9.91,9.83,9.83,371500.0,7.8315,7.8394,7.7761,7.7761,371500.0
2012-09-05 13:30:00,9.83,9.87,9.8,9.81,401000.0,7.7761,7.8078,7.7524,7.7603,401000.0
2012-09-05 14:00:00,9.81,9.83,9.75,9.76,333500.0,7.7603,7.7761,7.7129,7.7208,333500.0
2012-09-05 14:30:00,9.76,9.86,9.73,9.84,360500.0,7.7208,7.7999,7.697,7.7841,360500.0
2012-09-05 15:00:00,9.85,9.87,9.81,9.85,417500.0,7.792,7.8078,7.7603,7.792,417500.0
2012-09-05 15:30:00,9.85,9.89,9.83,9.86,888000.0,7.792,7.8236,7.7761,7.7999,888000.0
2012-09-06 09:30:00,9.92,10.06,9.89,9.89,281500.0,7.8473,7.9581,7.8236,7.8236,281500.0
2012-09-06 10:00:00,9.91,9.97,9.87,9.9,396500.0,7.8394,7.8869,7.8078,7.8315,396500.0
2012-09-06 10:30:00,9.9,9.98,9.88,9.97,376000.0,7.8315,7.8948,7.8157,7.8869,376000.0
2012-09-06 11:00:00,9.97,9.98,9.94,9.96,168500.0,7.8869,7.8948,7.8632,7.879,168500.0
2012-09-06 11:30:00,9.97,9.98,9.96,9.96,231500.0,7.8869,7.8948,7.879,7.879,231500.0
2012-09-06 12:00:00,9.96,9.97,9.95,9.96,314500.0,7.879,7.8869,7.8711,7.879,314500.0
2012-09-06 12:30:00,9.96,9.96,9.95,9.95,136500.0,7.879,7.879,7.8711,7.8711,136500.0
2012-09-06 13:00:00,9.95,9.98,9.95,9.95,204000.0,7.8711,7.8948,7.8711,7.8711,204000.0
2012-09-06 13:30:00,9.95,9.97,9.95,9.96,194500.0,7.8711,7.8869,7.8711,7.879,194500.0
2012-09-06 14:00:00,9.96,9.97,9.96,9.97,172500.0,7.879,7.8869,7.879,7.8869,172500.0
2012-09-06 14:30:00,9.96,9.96,9.92,9.96,231500.0,7.879,7.879,7.8473,7.879,231500.0
2012-09-06 15:00:00,9.96,9.97,9.93,9.96,140500.0,7.879,7.8869,7.8552,7.879,140500.0
2012-09-06 15:30:00,9.96,9.97,9.92,9.94,404500.0,7.879,7.8869,7.8473,7.8632,404500.0
2012-09-07 09:30:00,10.02,10.09,9.95,10.02,437000.0,7.9264,7.9818,7.8711,7.9264,437000.0
2012-09-07 10:00:00,10.01,10.02,9.96,9.99,145500.0,7.9185,7.9264,7.879,7.9027,145500.0
2012-09-07 10:30:00,9.99,10.03,9.96,10.0,130000.0,7.9027,7.9344,7.879,7.9106,130000.0
2012-09-07 11:00:00,10.0,10.0,9.93,9.98,411000.0,7.9106,7.9106,7.8552,7.8948,411000.0
2012-09-07 11:30:00,9.98,10.06,9.97,10.06,299500.0,7.8948,7.9581,7.8869,7.9581,299500.0
2012-09-07 12:00:00,10.06,10.11,10.06,10.09,308500.0,7.9581,7.9976,7.9581,7.9818,308500.0
2012-09-07 12:30:00,10.09,10.1,10.07,10.1,126000.0,7.9818,7.9897,7.966,7.9897,126000.0
2012-09-07 13:00:00,10.1,10.1,10.06,10.08,254000.0,7.9897,7.9897,7.9581,7.9739,254000.0
2012-09-07 13:30:00,10.08,10.1,10.06,10.09,113000.0,7.9739,7.9897,7.9581,7.9818,113000.0
2012-09-07 14:00:00,10.08,10.09,10.05,10.06,267500.0,7.9739,7.9818,7.9502,7.9581,267500.0
2012-09-07 14:30:00,10.06,10.08,10.01,10.03,294000.0,7.9581,7.9739,7.9185,7.9344,294000.0
2012-09-07 15:00:00,10.02,10.04,10.01,10.04,227500.0,7.9264,7.9423,7.9185,7.9423,227500.0
2012-09-07 15:30:00,10.03,10.09,10.0,10.02,903000.0,7.9344,7.9818,7.9106,7.9264,903000.0
2012-09-10 09:30:00,10.0,10.03,9.85,9.87,171000.0,7.9106,7.9344,7.792,7.8078,171000.0
2012-09-10 10:00:00,9.87,9.91,9.87,9.9,95500.0,7.8078,7.8394,7.8078,7.8315,95500.0
2012-09-10 10:30:00,9.9,9.92,9.88,9.9,215500.0,7.8315,7.8473,7.8157,7.8315,215500.0
2012-09-10 11:00:00,9.91,9.91,9.85,9.85,211000.0,7.8394,7.8394,7.792,7.792,211000.0
2012-09-10 11:30:00,9.85,9.89,9.83,9.86,125500.0,7.792,7.8236,7.7761,7.7999,125500.0
2012-09-10 12:00:00,9.84,9.86,9.79,9.8,120500.0,7.7841,7.7999,7.7445,7.7524,120500.0
2012-09-10 12:30:00,9.81,9.85,9.78,9.83,100000.0,7.7603,7.792,7.7366,7.7761,100000.0
2012-09-10 13:00:00,9.84,9.86,9.83,9.83,55500.0,7.7841,7.7999,7.7761,7.7761,55500.0
2012-09-10 13:30:00,9.83,9.86,9.83,9.86,67500.0,7.7761,7.7999,7.7761,7.7999,67500.0
2012-09-10 14:00:00,9.85,9.85,9.81,9.82,126500.0,7.792,7.792,7.7603,7.7682,126500.0
2012-09-10 14:30:00,9.82,9.86,9.74,9.83,154500.0,7.7682,7.7999,7.7049,7.7761,154500.0
2012-09-10 15:00:00,9.82,9.85,9.79,9.84,88500.0,7.7682,7.792,7.7445,7.7841,88500.0
2012-09-10 15:30:00,9.84,9.85,9.76,9.8,362000.0,7.7841,7.792,7.7208,7.7524,362000.0
2012-09-11 09:30:00,9.81,9.81,9.6,9.72,490500.0,7.7603,7.7603,7.5942,7.6891,490500.0
2012-09-11 10:00:00,9.73,9.78,9.72,9.78,139500.0,7.697,7.7366,7.6891,7.7366,139500.0
2012-09-11 10:30:00,9.78,9.83,9.77,9.79,119000.0,7.7366,7.7761,7.7287,7.7445,119000.0
2012-09-11 11:00:00,9.79,9.8,9.74,9.77,103500.0,7.7445,7.7524,7.7049,7.7287,103500.0
2012-09-11 11:30:00,9.77,9.79,9.75,9.76,365000.0,7.7287,7.7445,7.7129,7.7208,365000.0
2012-09-11 12:00:00,9.76,9.78,9.75,9.77,83500.0,7.7208,7.7366,7.7129,7.7287,83500.0
2012-09-11 12:30:00,9.77,9.77,9.7,9.7,245500.0,7.7287,7.7287,7.6733,7.6733,245500.0
2012-09-11 13:00:00,9.71,9.77,9.69,9.72,191500.0,7.6812,7.7287,7.6654,7.6891,191500.0
2012-09-11 13:30:00,9.71,9.75,9.71,9.72,204000.0,7.6812,7.7129,7.6812,7.6891,204000.0
2012-09-11 14:00:00,9.73,9.76,9.71,9.73,313000.0,7.697,7.7208,7.6812,7.697,313000.0
2012-09-11 14:30:00,9.73,9.74,9.69,9.7,166500.0,7.697,7.7049,7.6654,7.6733,166500.0
2012-09-11 15:00:00,9.7,9.73,9.69,9.7,332500.0,7.6733,7.697,7.6654,7.6733,332500.0
2012-09-11 15:30:00,9.7,9.75,9.7,9.75,399500.0,7.6733,7.7129,7.6733,7.7129,399500.0
2012-09-12 09:30:00,9.77,9.94,9.77,9.9,688500.0,7.7287,7.8632,7.7287,7.8315,688500.0
2012-09-12 10:00:00,9.9,9.92,9.88,9.9,540000.0,7.8315,7.8473,7.8157,7.8315,540000.0
2012-09-12 10:30:00,9.91,9.93,9.83,9.85,433500.0,7.8394,7.8552,7.7761,7.792,433500.0
2012-09-12 11:00:00,9.86,9.9,9.84,9.88,320000.0,7.7999,7.8315,7.7841,7.8157,320000.0
2012-09-12 11:30:00,9.88,9.9,9.87,9.89,177000.0,7.8157,7.8315,7.8078,7.8236,177000.0
2012-09-12 12:00:00,9.89,9.89,9.84,9.88,211500.0,7.8236,7.8236,7.7841,7.8157,211500.0
2012-09-12 12:30:00,9.88,9.9,9.87,9.89,451000.0,7.8157,7.8315,7.8078,7.8236,451000.0
2012-09-12 13:00:00,9.89,9.9,9.88,9.89,324500.0,7.8236,7.8315,7.8157,7.8236,324500.0
2012-09-12 13:30:00,9.89,9.9,9.88,9.89,236000.0,7.8236,7.8315,7.8157,7.8236,236000.0
2012-09-12 14:00:00,9.89,9.93,9.86,9.88,612500.0,7.8236,7.8552,7.7999,7.8157,612500.0
2012-09-12 14:30:00,9.88,9.9,9.87,9.88,240500.0,7.8157,7.8315,7.8078,7.8157,240500.0
2012-09-12 15:00:00,9.88,9.89,9.84,9.84,277500.0,7.8157,7.8236,7.7841,7.7841,277500.0
2012-09-12 15:30:00,9.84,9.9,9.84,9.88,901500.0,7.7841,7.8315,7.7841,7.8157,901500.0
2012-09-13 09:30:00,9.83,9.92,9.83,9.92,146000.0,7.7761,7.8473,7.7761,7.8473,146000.0
2012-09-13 10:00:00,9.91,9.95,9.9,9.9,136500.0,7.8394,7.8711,7.8315,7.8315,136500.0
2012-09-13 10:30:00,9.89,9.95,9.89,9.94,176500.0,7.8236,7.8711,7.8236,7.8632,176500.0
2012-09-13 11:00:00,9.94,9.98,9.93,9.98,242000.0,7.8632,7.8948,7.8552,7.8948,242000.0
2012-09-13 11:30:00,9.98,10.05,9.96,10.02,882500.0,7.8948,7.9502,7.879,7.9264,882500.0
2012-09-13 12:00:00,10.02,10.06,10.01,10.05,247000.0,7.9264,7.9581,7.9185,7.9502,247000.0
2012-09-13 12:30:00,10.04,10.11,10.02,10.1,157500.0,7.9423,7.9976,7.9264,7.9897,157500.0
2012-09-13 13:00:00,10.09,10.2,10.08,10.2,403500.0,7.9818,8.0688,7.9739,8.0688,403500.0
2012-09-13 13:30:00,10.2,10.25,10.19,10.19,383500.0,8.0688,8.1084,8.0609,8.0609,383500.0
2012-09-13 14:00:00,10.2,10.21,10.18,10.2,590500.0,8.0688,8.0767,8.053,8.0688,590500.0
2012-09-13 14:30:00,10.2,10.2,10.15,10.17,272000.0,8.0688,8.0688,8.0293,8.0451,272000.0
2012-09-13 15:00:00,10.18,10.18,10.13,10.15,211500.0,8.053,8.053,8.0135,8.0293,211500.0
2012-09-13 15:30:00,10.15,10.18,10.13,10.14,366500.0,8.0293,8.053,8.0135,8.0214,366500.0
2012-09-14 09:30:00,10.05,10.31,10.05,10.29,653000.0,7.9502,8.1559,7.9502,8.14,653000.0
2012-09-14 10:00:00,10.25,10.35,10.25,10.29,1504000.0,8.1084,8.1875,8.1084,8.14,1504000.0
2012-09-14 10:30:00,10.3,10.41,10.29,10.39,792500.0,8.1479,8.235,8.14,8.2191,792500.0
2012-09-14 11:00:00,10.39,10.4,10.32,10.33,563000.0,8.2191,8.227,8.1638,8.1717,563000.0
2012-09-14 11:30:00,10.33,10.39,10.33,10.37,237000.0,8.1717,8.2191,8.1717,8.2033,237000.0
2012-09-14 12:00:00,10.37,10.38,10.35,10.36,281500.0,8.2033,8.2112,8.1875,8.1954,281500.0
2012-09-14 12:30:00,10.36,10.36,10.3,10.31,507000.0,8.1954,8.1954,8.1479,8.1559,507000.0
2012-09-14 13:00:00,10.32,10.34,10.31,10.31,90500.0,8.1638,8.1796,8.1559,8.1559,90500.0
2012-09-14 13:30:00,10.31,10.32,10.29,10.31,103000.0,8.1559,8.1638,8.14,8.1559,103000.0
2012-09-14 14:00:00,10.31,10.34,10.3,10.34,122500.0,8.1559,8.1796,8.1479,8.1796,122500.0
2012-09-14 14:30:00,10.34,10.36,10.31,10.35,263000.0,8.1796,8.1954,8.1559,8.1875,263000.0
2012-09-14 15:00:00,10.36,10.36,10.3,10.32,638500.0,8.1954,8.1954,8.1479,8.1638,638500.0
2012-09-14 15:30:00,10.32,10.34,10.31,10.33,604000.0,8.1638,8.1796,8.1559,8.1717,604000.0
2012-09-17 09:30:00,10.26,10.29,10.12,10.27,582000.0,8.1163,8.14,8.0055,8.1242,582000.0
2012-09-17 10:00:00,10.27,10.29,10.18,10.18,142000.0,8.1242,8.14,8.053,8.053,142000.0
2012-09-17 10:30:00,10.18,10.2,10.12,10.13,123500.0,8.053,8.0688,8.0055,8.0135,123500.0
2012-09-17 11:00:00,10.13,10.14,10.12,10.12,6102500.0,8.0135,8.0214,8.0055,8.0055,6102500.0
2012-09-17 11:30:00,10.12,10.13,10.07,10.1,152500.0,8.0055,8.0135,7.966,7.9897,152500.0
2012-09-17 12:00:00,10.1,10.1,9.99,10.04,365000.0,7.9897,7.9897,7.9027,7.9423,365000.0
2012-09-17 12:30:00,10.04,10.05,10.02,10.04,102500.0,7.9423,7.9502,7.9264,7.9423,102500.0
2012-09-17 13:00:00,10.04,10.08,10.02,10.03,118000.0,7.9423,7.9739,7.9264,7.9344,118000.0
2012-09-17 13:30:00,10.02,10.02,9.92,9.92,138500.0,7.9264,7.9264,7.8473,7.8473,138500.0
2012-09-17 14:00:00,9.92,9.94,9.87,9.91,323500.0,7.8473,7.8632,7.8078,7.8394,323500.0
2012-09-17 14:30:00,9.93,9.95,9.89,9.95,186000.0,7.8552,7.8711,7.8236,7.8711,186000.0
2012-09-17 15:00:00,9.95,10.1,9.95,10.06,477000.0,7.8711,7.9897,7.8711,7.9581,477000.0
2012-09-17 15:30:00,10.06,10.07,9.98,10.04,594500.0,7.9581,7.966,7.8948,7.9423,594500.0
2012-09-18 09:30:00,10.11,10.21,10.06,10.19,349000.0,7.9976,8.0767,7.9581,8.0609,349000.0
2012-09-18 10:00:00,10.19,10.19,10.13,10.14,212000.0,8.0609,8.0609,8.0135,8.0214,212000.0
2012-09-18 10:30:00,10.15,10.19,10.12,10.18,185500.0,8.0293,8.0609,8.0055,8.053,185500.0
2012-09-18 11:00:00,10.18,10.19,10.17,10.17,136000.0,8.053,8.0609,8.0451,8.0451,136000.0
2012-09-18 11:30:00,10.17,10.18,10.12,10.12,77500.0,8.0451,8.053,8.0055,8.0055,77500.0
2012-09-18 12:00:00,10.12,10.13,10.1,10.11,50500.0,8.0055,8.0135,7.9897,7.9976,50500.0
2012-09-18 12:30:00,10.11,10.12,10.09,10.11,67000.0,7.9976,8.0055,7.9818,7.9976,67000.0
2012-09-18 13:00:00,10.1,10.1,10.04,10.06,185000.0,7.9897,7.9897,7.9423,7.9581,185000.0
2012-09-18 13:30:00,10.05,10.09,10.04,10.05,135000.0,7.9502,7.9818,7.9423,7.9502,135000.0
2012-09-18 14:00:00,10.06,10.06,10.04,10.04,52500.0,7.9581,7.9581,7.9423,7.9423,52500.0
2012-09-18 14:30:00,10.04,10.06,10.04,10.04,76500.0,7.9423,7.9581,7.9423,7.9423,76500.0
2012-09-18 15:00:00,10.05,10.06,10.01,10.03,265500.0,7.9502,7.9581,7.9185,7.9344,265500.0
2012-09-18 15:30:00,10.04,10.05,10.01,10.05,258000.0,7.9423,7.9502,7.9185,7.9502,258000.0
2012-09-19 09:30:00,10.21,10.72,10.21,10.45,2200000.0,8.0767,8.4802,8.0767,8.2666,2200000.0
2012-09-19 10:00:00,10.45,10.48,10.36,10.36,604500.0,8.2666,8.2903,8.1954,8.1954,604500.0
2012-09-19 10:30:00,10.37,10.39,10.31,10.35,488000.0,8.2033,8.2191,8.1559,8.1875,488000.0
2012-09-19 11:00:00,10.35,10.45,10.33,10.42,459500.0,8.1875,8.2666,8.1717,8.2429,459500.0
2012-09-19 11:30:00,10.42,10.44,10.37,10.41,234000.0,8.2429,8.2587,8.2033,8.235,234000.0
2012-09-19 12:00:00,10.41,10.46,10.4,10.42,314000.0,8.235,8.2745,8.227,8.2429,314000.0
2012-09-19 12:30:00,10.43,10.48,10.42,10.47,251000.0,8.2508,8.2903,8.2429,8.2824,251000.0
2012-09-19 13:00:00,10.47,10.48,10.41,10.41,356500.0,8.2824,8.2903,8.235,8.235,356500.0
2012-09-19 13:30:00,10.41,10.45,10.37,10.42,480500.0,8.235,8.2666,8.2033,8.2429,480500.0
2012-09-19 14:00:00,10.42,10.44,10.39,10.44,243000.0,8.2429,8.2587,8.2191,8.2587,243000.0
2012-09-19 14:30:00,10.44,10.44,10.36,10.4,240500.0,8.2587,8.2587,8.1954,8.227,240500.0
2012-09-19 15:00:00,10.39,10.45,10.39,10.44,353500.0,8.2191,8.2666,8.2191,8.2587,353500.0
2012-09-19 15:30:00,10.45,10.45,10.37,10.39,1191000.0,8.2666,8.2666,8.2033,8.2191,1191000.0
2012-09-20 09:30:00,10.2,10.3,10.16,10.25,288500.0,8.0688,8.1479,8.0372,8.1084,288500.0
2012-09-20 10:00:00,10.25,10.27,10.22,10.26,203000.0,8.1084,8.1242,8.0847,8.1163,203000.0
2012-09-20 10:30:00,10.25,10.29,10.25,10.27,364000.0,8.1084,8.14,8.1084,8.1242,364000.0
2012-09-20 11:00:00,10.27,10.29,10.22,10.22,122000.0,8.1242,8.14,8.0847,8.0847,122000.0
2012-09-20 11:30:00,10.22,10.23,10.2,10.21,77500.0,8.0847,8.0926,8.0688,8.0767,77500.0
2012-09-20 12:00:00,10.2,10.23,10.13,10.15,147000.0,8.0688,8.0926,8.0135,8.0293,147000.0
2012-09-20 12:30:00,10.15,10.17,10.15,10.17,71500.0,8.0293,8.0451,8.0293,8.0451,71500.0
2012-09-20 13:00:00,10.15,10.18,10.15,10.17,37500.0,8.0293,8.053,8.0293,8.0451,37500.0
2012-09-20 13:30:00,10.17,10.18,10.16,10.16,62500.0,8.0451,8.053,8.0372,8.0372,62500.0
2012-09-20 14:00:00,10.15,10.17,10.14,10.17,86000.0,8.0293,8.0451,8.0214,8.0451,86000.0
2012-09-20 14:30:00,10.17,10.18,10.15,10.18,126000.0,8.0451,8.053,8.0293,8.053,126000.0
2012-09-20 15:00:00,10.18,10.2,10.17,10.17,175500.0,8.053,8.0688,8.0451,8.0451,175500.0
2012-09-20 15:30:00,10.17,10.2,10.16,10.2,480000.0,8.0451,8.0688,8.0372,8.0688,480000.0
2012-09-21 09:30:00,10.25,10.48,10.25,10.4,637500.0,8.1084,8.2903,8.1084,8.227,637500.0
2012-09-21 10:00:00,10.39,10.4,10.28,10.33,102000.0,8.2191,8.227,8.1321,8.1717,102000.0
2012-09-21 10:30:00,10.33,10.33,10.23,10.24,101000.0,8.1717,8.1717,8.0926,8.1005,101000.0
2012-09-21 11:00:00,10.23,10.28,10.23,10.26,75500.0,8.0926,8.1321,8.0926,8.1163,75500.0
2012-09-21 11:30:00,10.26,10.3,10.25,10.28,165500.0,8.1163,8.1479,8.1084,8.1321,165500.0
2012-09-21 12:00:00,10.28,10.29,10.24,10.24,220000.0,8.1321,8.14,8.1005,8.1005,220000.0
2012-09-21 12:30:00,10.24,10.26,10.24,10.26,38500.0,8.1005,8.1163,8.1005,8.1163,38500.0
2012-09-21 13:00:00,10.26,10.27,10.25,10.25,54000.0,8.1163,8.1242,8.1084,8.1084,54000.0
2012-09-21 13:30:00,10.25,10.27,10.24,10.25,83000.0,8.1084,8.1242,8.1005,8.1084,83000.0
2012-09-21 14:00:00,10.25,10.26,10.17,10.17,1111500.0,8.1084,8.1163,8.0451,8.0451,1111500.0
2012-09-21 14:30:00,10.17,10.19,10.17,10.19,130000.0,8.0451,8.0609,8.0451,8.0609,130000.0
2012-09-21 15:00:00,10.18,10.2,10.18,10.18,193500.0,8.053,8.0688,8.053,8.053,193500.0
2012-09-21 15:30:00,10.19,10.2,10.09,10.1,716000.0,8.0609,8.0688,7.9818,7.9897,716000.0
2012-09-24 09:30:00,10.01,10.2,10.01,10.15,394500.0,7.9185,8.0688,7.9185,8.0293,394500.0
2012-09-24 10:00:00,10.16,10.19,10.13,10.15,161000.0,8.0372,8.0609,8.0135,8.0293,161000.0
2012-09-24 10:30:00,10.15,10.17,10.13,10.16,207000.0,8.0293,8.0451,8.0135,8.0372,207000.0
2012-09-24 11:00:00,10.15,10.26,10.15,10.2,1053000.0,8.0293,8.1163,8.0293,8.0688,1053000.0
2012-09-24 11:30:00,10.21,10.24,10.2,10.23,301000.0,8.0767,8.1005,8.0688,8.0926,301000.0
2012-09-24 12:00:00,10.23,10.3,10.22,10.3,295000.0,8.0926,8.1479,8.0847,8.1479,295000.0
2012-09-24 12:30:00,10.3,10.3,10.24,10.24,481000.0,8.1479,8.1479,8.1005,8.1005,481000.0
2012-09-24 13:00:00,10.26,10.3,10.24,10.29,116500.0,8.1163,8.1479,8.1005,8.14,116500.0
2012-09-24 13:30:00,10.29,10.29,10.24,10.24,116500.0,8.14,8.14,8.1005,8.1005,116500.0
2012-09-24 14:00:00,10.25,10.3,10.25,10.3,161500.0,8.1084,8.1479,8.1084,8.1479,161500.0
2012-09-24 14:30:00,10.3,10.3,10.28,10.29,129500.0,8.1479,8.1479,8.1321,8.14,129500.0
2012-09-24 15:00:00,10.3,10.3,10.27,10.3,460000.0,8.1479,8.1479,8.1242,8.1479,460000.0
2012-09-24 15:30:00,10.29,10.33,10.29,10.32,701500.0,8.14,8.1717,8.14,8.1638,701500.0
2012-09-25 09:30:00,10.2,10.48,10.2,10.45,471000.0,8.0688,8.2903,8.0688,8.2666,471000.0
2012-09-25 10:00:00,10.46,10.6,10.44,10.58,1030500.0,8.2745,8.3853,8.2587,8.3694,1030500.0
2012-09-25 10:30:00,10.59,10.62,10.57,10.58,301000.0,8.3773,8.4011,8.3615,8.3694,301000.0
2012-09-25 11:00:00,10.58,10.64,10.57,10.62,272500.0,8.3694,8.4169,8.3615,8.4011,272500.0
2012-09-25 11:30:00,10.63,10.64,10.58,10.6,313500.0,8.409,8.4169,8.3694,8.3853,313500.0
2012-09-25 12:00:00,10.6,10.65,10.58,10.62,300000.0,8.3853,8.4248,8.3694,8.4011,300000.0
2012-09-25 12:30:00,10.62,10.64,10.59,10.6,131000.0,8.4011,8.4169,8.3773,8.3853,131000.0
2012-09-25 13:00:00,10.61,10.61,10.58,10.59,183500.0,8.3932,8.3932,8.3694,8.3773,183500.0
2012-09-25 13:30:00,10.59,10.64,10.59,10.63,317000.0,8.3773,8.4169,8.3773,8.409,317000.0
2012-09-25 14:00:00,10.63,10.68,10.63,10.66,445500.0,8.409,8.4485,8.409,8.4327,445500.0
2012-09-25 14:30:00,10.66,10.7,10.56,10.56,347000.0,8.4327,8.4644,8.3536,8.3536,347000.0
2012-09-25 15:00:00,10.56,10.58,10.52,10.57,395000.0,8.3536,8.3694,8.322,8.3615,395000.0
2012-09-25 15:30:00,10.57,10.62,10.49,10.52,655500.0,8.3615,8.4011,8.2982,8.322,655500.0
2012-09-26 09:30:00,10.42,10.51,10.4,10.49,371000.0,8.2429,8.3141,8.227,8.2982,371000.0
2012-09-26 10:00:00,10.5,10.58,10.42,10.5,493500.0,8.3062,8.3694,8.2429,8.3062,493500.0
2012-09-26 10:30:00,10.48,10.5,10.35,10.35,257000.0,8.2903,8.3062,8.1875,8.1875,257000.0
2012-09-26 11:00:00,10.36,10.43,10.31,10.4,328500.0,8.1954,8.2508,8.1559,8.227,328500.0
2012-09-26 11:30:00,10.41,10.52,10.38,10.51,308500.0,8.235,8.322,8.2112,8.3141,308500.0
2012-09-26 12:00:00,10.51,10.52,10.39,10.4,292500.0,8.3141,8.322,8.2191,8.227,292500.0
2012-09-26 12:30:00,10.41,10.5,10.39,10.47,312000.0,8.235,8.3062,8.2191,8.2824,312000.0
2012-09-26 13:00:00,10.47,10.52,10.44,10.52,74500.0,8.2824,8.322,8.2587,8.322,74500.0
2012-09-26 13:30:00,10.51,10.53,10.49,10.5,70500.0,8.3141,8.3299,8.2982,8.3062,70500.0
2012-09-26 14:00:00,10.5,10.6,10.5,10.54,201500.0,8.3062,8.3853,8.3062,8.3378,201500.0
2012-09-26 14:30:00,10.53,10.57,10.49,10.5,174000.0,8.3299,8.3615,8.2982,8.3062,174000.0
2012-09-26 15:00:00,10.49,10.54,10.46,10.51,241500.0,8.2982,8.3378,8.2745,8.3141,241500.0
2012-09-26 15:30:00,10.5,10.58,10.49,10.58,617500.0,8.3062,8.3694,8.2982,8.3694,617500.0
2012-09-27 09:30:00,10.61,10.88,10.6,10.85,910000.0,8.3932,8.6068,8.3853,8.583,910000.0
2012-09-27 10:00:00,10.85,11.05,10.85,11.05,914000.0,8.583,8.7412,8.583,8.7412,914000.0
2012-09-27 10:30:00,11.05,11.06,10.87,10.89,608500.0,8.7412,8.7491,8.5988,8.6147,608500.0
2012-09-27 11:00:00,10.89,10.9,10.83,10.85,400000.0,8.6147,8.6226,8.5672,8.583,400000.0
2012-09-27 11:30:00,10.85,10.91,10.83,10.88,346500.0,8.583,8.6305,8.5672,8.6068,346500.0
2012-09-27 12:00:00,10.89,10.92,10.86,10.88,282000.0,8.6147,8.6384,8.5909,8.6068,282000.0
2012-09-27 12:30:00,10.88,10.91,10.86,10.88,290000.0,8.6068,8.6305,8.5909,8.6068,290000.0
2012-09-27 13:00:00,10.88,10.9,10.86,10.87,215500.0,8.6068,8.6226,8.5909,8.5988,215500.0
2012-09-27 13:30:00,10.87,10.91,10.87,10.91,256500.0,8.5988,8.6305,8.5988,8.6305,256500.0
2012-09-27 14:00:00,10.91,10.93,10.89,10.92,399000.0,8.6305,8.6463,8.6147,8.6384,399000.0
2012-09-27 14:30:00,10.92,11.0,10.91,11.0,384000.0,8.6384,8.7017,8.6305,8.7017,384000.0
2012-09-27 15:00:00,11.0,11.0,10.94,10.98,566000.0,8.7017,8.7017,8.6542,8.6859,566000.0
2012-09-27 15:30:00,10.98,11.01,10.97,11.0,979000.0,8.6859,8.7096,8.678,8.7017,979000.0
2012-09-28 09:30:00,10.89,11.18,10.89,11.1,890500.0,8.6147,8.8441,8.6147,8.7808,890500.0
2012-09-28 10:00:00,11.08,11.27,11.06,11.26,959000.0,8.765,8.9153,8.7491,8.9074,959000.0
2012-09-28 10:30:00,11.26,11.35,11.26,11.31,541000.0,8.9074,8.9786,8.9074,8.9469,541000.0
2012-09-28 11:00:00,11.31,11.33,11.27,11.32,545500.0,8.9469,8.9627,8.9153,8.9548,545500.0
2012-09-28 11:30:00,11.31,11.37,11.23,11.31,277000.0,8.9469,8.9944,8.8836,8.9469,277000.0
2012-09-28 12:00:00,11.33,11.37,11.25,11.25,476000.0,8.9627,8.9944,8.8994,8.8994,476000.0
2012-09-28 12:30:00,11.26,11.32,11.23,11.32,260500.0,8.9074,8.9548,8.8836,8.9548,260500.0
2012-09-28 13:00:00,11.32,11.33,11.27,11.29,260000.0,8.9548,8.9627,8.9153,8.9311,260000.0
2012-09-28 13:30:00,11.3,11.4,11.28,11.37,462500.0,8.939,9.0181,8.9232,8.9944,462500.0
2012-09-28 14:00:00,11.38,11.45,11.35,11.43,338000.0,9.0023,9.0577,8.9786,9.0418,338000.0
2012-09-28 14:30:00,11.43,11.48,11.42,11.43,228500.0,9.0418,9.0814,9.0339,9.0418,228500.0
2012-09-28 15:00:00,11.43,11.44,11.29,11.3,332000.0,9.0418,9.0498,8.9311,8.939,332000.0
2012-09-28 15:30:00,11.29,11.31,11.18,11.23,1460500.0,8.9311,8.9469,8.8441,8.8836,1460500.0
2012-10-01 09:30:00,11.16,11.21,11.05,11.12,671500.0,8.8283,8.8678,8.7412,8.7966,671500.0
2012-10-01 10:00:00,11.11,11.2,11.1,11.16,350000.0,8.7887,8.8599,8.7808,8.8283,350000.0
2012-10-01 10:30:00,11.17,11.18,11.09,11.09,357000.0,8.8362,8.8441,8.7729,8.7729,357000.0
2012-10-01 11:00:00,11.11,11.18,11.1,11.14,298500.0,8.7887,8.8441,8.7808,8.8124,298500.0
2012-10-01 11:30:00,11.15,11.16,11.09,11.16,192500.0,8.8203,8.8283,8.7729,8.8283,192500.0
2012-10-01 12:00:00,11.16,11.19,11.12,11.14,239000.0,8.8283,8.852,8.7966,8.8124,239000.0
2012-10-01 12:30:00,11.15,11.18,11.09,11.15,295000.0,8.8203,8.8441,8.7729,8.8203,295000.0
2012-10-01 13:00:00,11.13,11.15,11.11,11.12,236000.0,8.8045,8.8203,8.7887,8.7966,236000.0
2012-10-01 13:30:00,11.13,11.14,11.09,11.13,90000.0,8.8045,8.8124,8.7729,8.8045,90000.0
2012-10-01 14:00:00,11.14,11.18,11.14,11.16,108000.0,8.8124,8.8441,8.8124,8.8283,108000.0
2012-10-01 14:30:00,11.17,11.2,11.16,11.17,205500.0,8.8362,8.8599,8.8283,8.8362,205500.0
2012-10-01 15:00:00,11.17,11.19,11.11,11.17,206500.0,8.8362,8.852,8.7887,8.8362,206500.0
2012-10-01 15:30:00,11.17,11.18,11.13,11.16,372500.0,8.8362,8.8441,8.8045,8.8283,372500.0
2012-10-02 09:30:00,11.27,11.28,11.0,11.12,237000.0,8.9153,8.9232,8.7017,8.7966,237000.0
2012-10-02 10:00:00,11.1,11.1,11.01,11.04,197000.0,8.7808,8.7808,8.7096,8.7333,197000.0
2012-10-02 10:30:00,11.04,11.04,10.94,10.98,144000.0,8.7333,8.7333,8.6542,8.6859,144000.0
2012-10-02 11:00:00,10.99,11.0,10.91,10.91,175500.0,8.6938,8.7017,8.6305,8.6305,175500.0
2012-10-02 11:30:00,10.93,10.95,10.88,10.91,189500.0,8.6463,8.6621,8.6068,8.6305,189500.0
2012-10-02 12:00:00,10.93,10.96,10.91,10.93,298000.0,8.6463,8.67,8.6305,8.6463,298000.0
2012-10-02 12:30:00,10.94,10.96,10.91,10.91,105500.0,8.6542,8.67,8.6305,8.6305,105500.0
2012-10-02 13:00:00,10.91,10.93,10.87,10.92,241500.0,8.6305,8.6463,8.5988,8.6384,241500.0
2012-10-02 13:30:00,10.92,10.99,10.89,10.96,244500.0,8.6384,8.6938,8.6147,8.67,244500.0
2012-10-02 14:00:00,10.96,10.98,10.86,10.88,209500.0,8.67,8.6859,8.5909,8.6068,209500.0
2012-10-02 14:30:00,10.87,10.91,10.87,10.9,92000.0,8.5988,8.6305,8.5988,8.6226,92000.0
2012-10-02 15:00:00,10.89,11.04,10.89,11.04,172000.0,8.6147,8.7333,8.6147,8.7333,172000.0
2012-10-02 15:30:00,11.04,11.05,10.99,11.0,264000.0,8.7333,8.7412,8.6938,8.7017,264000.0
2012-10-03 09:30:00,11.23,11.23,10.89,10.95,328000.0,8.8836,8.8836,8.6147,8.6621,328000.0
2012-10-03 10:00:00,10.95,10.95,10.85,10.89,122500.0,8.6621,8.6621,8.583,8.6147,122500.0
2012-10-03 10:30:00,10.87,10.97,10.87,10.94,279500.0,8.5988,8.678,8.5988,8.6542,279500.0
2012-10-03 11:00:00,10.95,10.98,10.91,10.92,305500.0,8.6621,8.6859,8.6305,8.6384,305500.0
2012-10-03 11:30:00,10.92,10.98,10.92,10.94,95500.0,8.6384,8.6859,8.6384,8.6542,95500.0
2012-10-03 12:00:00,10.94,10.94,10.89,10.9,91000.0,8.6542,8.6542,8.6147,8.6226,91000.0
2012-10-03 12:30:00,10.9,10.91,10.89,10.9,125000.0,8.6226,8.6305,8.6147,8.6226,125000.0
2012-10-03 13:00:00,10.9,10.91,10.89,10.89,85000.0,8.6226,8.6305,8.6147,8.6147,85000.0
2012-10-03 13:30:00,10.89,10.9,10.86,10.89,157500.0,8.6147,8.6226,8.5909,8.6147,157500.0
2012-10-03 14:00:00,10.89,10.91,10.88,10.9,180500.0,8.6147,8.6305,8.6068,8.6226,180500.0
2012-10-03 14:30:00,10.9,10.91,10.89,10.89,358000.0,8.6226,8.6305,8.6147,8.6147,358000.0
2012-10-03 15:00:00,10.89,10.9,10.87,10.88,410500.0,8.6147,8.6226,8.5988,8.6068,410500.0
2012-10-03 15:30:00,10.89,10.91,10.83,10.86,1043500.0,8.6147,8.6305,8.5672,8.5909,1043500.0
2012-10-04 09:30:00,10.96,11.0,10.75,10.77,762000.0,8.67,8.7017,8.5039,8.5197,762000.0
2012-10-04 10:00:00,10.78,10.91,10.78,10.91,482500.0,8.5277,8.6305,8.5277,8.6305,482500.0
2012-10-04 10:30:00,10.91,10.92,10.81,10.82,272000.0,8.6305,8.6384,8.5514,8.5593,272000.0
2012-10-04 11:00:00,10.82,10.83,10.79,10.79,146000.0,8.5593,8.5672,8.5356,8.5356,146000.0
2012-10-04 11:30:00,10.79,10.84,10.79,10.83,110500.0,8.5356,8.5751,8.5356,8.5672,110500.0
2012-10-04 12:00:00,10.82,10.82,10.79,10.8,120500.0,8.5593,8.5593,8.5356,8.5435,120500.0
2012-10-04 12:30:00,10.8,10.82,10.78,10.81,115500.0,8.5435,8.5593,8.5277,8.5514,115500.0
2012-10-04 13:00:00,10.8,10.8,10.78,10.79,150000.0,8.5435,8.5435,8.5277,8.5356,150000.0
2012-10-04 13:30:00,10.79,10.81,10.77,10.79,175500.0,8.5356,8.5514,8.5197,8.5356,175500.0
2012-10-04 14:00:00,10.79,10.81,10.78,10.8,120000.0,8.5356,8.5514,8.5277,8.5435,120000.0
2012-10-04 14:30:00,10.8,10.81,10.79,10.8,198000.0,8.5435,8.5514,8.5356,8.5435,198000.0
2012-10-04 15:00:00,10.8,10.8,10.79,10.8,336000.0,8.5435,8.5435,8.5356,8.5435,336000.0
2012-10-04 15:30:00,10.8,10.81,10.76,10.77,675500.0,8.5435,8.5514,8.5118,8.5197,675500.0
2012-10-05 09:30:00,10.89,10.94,10.76,10.89,461000.0,8.6147,8.6542,8.5118,8.6147,461000.0
2012-10-05 10:00:00,10.89,10.89,10.77,10.84,453000.0,8.6147,8.6147,8.5197,8.5751,453000.0
2012-10-05 10:30:00,10.84,10.85,10.79,10.85,283000.0,8.5751,8.583,8.5356,8.583,283000.0
2012-10-05 11:00:00,10.84,10.88,10.84,10.87,226500.0,8.5751,8.6068,8.5751,8.5988,226500.0
2012-10-05 11:30:00,10.87,10.9,10.86,10.87,181500.0,8.5988,8.6226,8.5909,8.5988,181500.0
2012-10-05 12:00:00,10.87,10.87,10.83,10.86,108500.0,8.5988,8.5988,8.5672,8.5909,108500.0
2012-10-05 12:30:00,10.87,10.89,10.85,10.88,110500.0,8.5988,8.6147,8.583,8.6068,110500.0
2012-10-05 13:00:00,10.88,10.88,10.85,10.85,227500.0,8.6068,8.6068,8.583,8.583,227500.0
2012-10-05 13:30:00,10.85,10.88,10.84,10.88,121000.0,8.583,8.6068,8.5751,8.6068,121000.0
2012-10-05 14:00:00,10.88,10.88,10.84,10.85,144500.0,8.6068,8.6068,8.5751,8.583,144500.0
2012-10-05 14:30:00,10.85,10.85,10.8,10.81,203000.0,8.583,8.583,8.5435,8.5514,203000.0
2012-10-05 15:00:00,10.81,10.84,10.77,10.79,387500.0,8.5514,8.5751,8.5197,8.5356,387500.0
2012-10-05 15:30:00,10.79,10.8,10.74,10.76,536500.0,8.5356,8.5435,8.496,8.5118,536500.0
2012-10-08 09:30:00,10.71,10.8,10.7,10.76,410000.0,8.4723,8.5435,8.4644,8.5118,410000.0
2012-10-08 10:00:00,10.76,10.8,10.71,10.79,296000.0,8.5118,8.5435,8.4723,8.5356,296000.0
2012-10-08 10:30:00,10.78,10.8,10.71,10.73,112500.0,8.5277,8.5435,8.4723,8.4881,112500.0
2012-10-08 11:00:00,10.73,10.78,10.69,10.76,207000.0,8.4881,8.5277,8.4565,8.5118,207000.0
2012-10-08 11:30:00,10.75,10.77,10.71,10.73,93500.0,8.5039,8.5197,8.4723,8.4881,93500.0
2012-10-08 12:00:00,10.74,10.74,10.68,10.7,96500.0,8.496,8.496,8.4485,8.4644,96500.0
2012-10-08 12:30:00,10.7,10.71,10.66,10.71,134000.0,8.4644,8.4723,8.4327,8.4723,134000.0
2012-10-08 13:00:00,10.72,10.74,10.66,10.66,161500.0,8.4802,8.496,8.4327,8.4327,161500.0
2012-10-08 13:30:00,10.67,10.69,10.64,10.66,116000.0,8.4406,8.4565,8.4169,8.4327,116000.0
2012-10-08 14:00:00,10.66,10.7,10.63,10.67,168000.0,8.4327,8.4644,8.409,8.4406,168000.0
2012-10-08 14:30:00,10.66,10.67,10.55,10.58,330500.0,8.4327,8.4406,8.3457,8.3694,330500.0
2012-10-08 15:00:00,10.57,10.67,10.57,10.65,346500.0,8.3615,8.4406,8.3615,8.4248,346500.0
2012-10-08 15:30:00,10.66,10.68,10.61,10.62,536000.0,8.4327,8.4485,8.3932,8.4011,536000.0
2012-10-09 09:30:00,10.55,10.62,10.4,10.5,527000.0,8.3457,8.4011,8.227,8.3062,527000.0
2012-10-09 10:00:00,10.5,10.58,10.48,10.51,353000.0,8.3062,8.3694,8.2903,8.3141,353000.0
2012-10-09 10:30:00,10.51,10.54,10.47,10.48,306500.0,8.3141,8.3378,8.2824,8.2903,306500.0
2012-10-09 11:00:00,10.47,10.5,10.45,10.48,151500.0,8.2824,8.3062,8.2666,8.2903,151500.0
2012-10-09 11:30:00,10.48,10.54,10.47,10.51,145500.0,8.2903,8.3378,8.2824,8.3141,145500.0
2012-10-09 12:00:00,10.51,10.54,10.5,10.53,124500.0,8.3141,8.3378,8.3062,8.3299,124500.0
2012-10-09 12:30:00,10.53,10.54,10.51,10.54,78000.0,8.3299,8.3378,8.3141,8.3378,78000.0
2012-10-09 13:00:00,10.53,10.57,10.53,10.56,60500.0,8.3299,8.3615,8.3299,8.3536,60500.0
2012-10-09 13:30:00,10.56,10.57,10.55,10.56,57000.0,8.3536,8.3615,8.3457,8.3536,57000.0
2012-10-09 14:00:00,10.56,10.56,10.55,10.56,83000.0,8.3536,8.3536,8.3457,8.3536,83000.0
2012-10-09 14:30:00,10.55,10.56,10.52,10.53,130000.0,8.3457,8.3536,8.322,8.3299,130000.0
2012-10-09 15:00:00,10.53,10.53,10.41,10.41,645000.0,8.3299,8.3299,8.235,8.235,645000.0
2012-10-09 15:30:00,10.41,10.44,10.37,10.39,757000.0,8.235,8.2587,8.2033,8.2191,757000.0
2012-10-10 09:30:00,10.39,10.52,10.25,10.52,460000.0,8.2191,8.322,8.1084,8.322,460000.0
2012-10-10 10:00:00,10.51,10.58,10.46,10.53,142000.0,8.3141,8.3694,8.2745,8.3299,142000.0
2012-10-10 10:30:00,10.53,10.57,10.49,10.49,122500.0,8.3299,8.3615,8.2982,8.2982,122500.0
2012-10-10 11:00:00,10.5,10.53,10.48,10.52,68000.0,8.3062,8.3299,8.2903,8.322,68000.0
2012-10-10 11:30:00,10.52,10.52,10.49,10.49,89500.0,8.322,8.322,8.2982,8.2982,89500.0
2012-10-10 12:00:00,10.48,10.48,10.42,10.43,71000.0,8.2903,8.2903,8.2429,8.2508,71000.0
2012-10-10 12:30:00,10.43,10.44,10.4,10.41,88500.0,8.2508,8.2587,8.227,8.235,88500.0
2012-10-10 13:00:00,10.41,10.42,10.4,10.42,110500.0,8.235,8.2429,8.227,8.2429,110500.0
2012-10-10 13:30:00,10.41,10.44,10.38,10.4,144000.0,8.235,8.2587,8.2112,8.227,144000.0
2012-10-10 14:00:00,10.4,10.41,10.39,10.4,98500.0,8.227,8.235,8.2191,8.227,98500.0
2012-10-10 14:30:00,10.4,10.4,10.38,10.38,95000.0,8.227,8.227,8.2112,8.2112,95000.0
2012-10-10 15:00:00,10.38,10.4,10.36,10.37,121500.0,8.2112,8.227,8.1954,8.2033,121500.0
2012-10-10 15:30:00,10.37,10.41,10.36,10.39,355500.0,8.2033,8.235,8.1954,8.2191,355500.0
2012-10-11 09:30:00,10.55,10.59,10.36,10.39,406000.0,8.3457,8.3773,8.1954,8.2191,406000.0
2012-10-11 10:00:00,10.4,10.44,10.39,10.44,242000.0,8.227,8.2587,8.2191,8.2587,242000.0
2012-10-11 10:30:00,10.44,10.52,10.43,10.43,198500.0,8.2587,8.322,8.2508,8.2508,198500.0
2012-10-11 11:00:00,10.43,10.47,10.42,10.47,157000.0,8.2508,8.2824,8.2429,8.2824,157000.0
2012-10-11 11:30:00,10.46,10.47,10.42,10.44,108500.0,8.2745,8.2824,8.2429,8.2587,108500.0
2012-10-11 12:00:00,10.44,10.46,10.43,10.43,105000.0,8.2587,8.2745,8.2508,8.2508,105000.0
2012-10-11 12:30:00,10.43,10.45,10.43,10.43,127000.0,8.2508,8.2666,8.2508,8.2508,127000.0
2012-10-11 13:00:00,10.43,10.44,10.43,10.43,109000.0,8.2508,8.2587,8.2508,8.2508,109000.0
2012-10-11 13:30:00,10.43,10.45,10.42,10.45,102000.0,8.2508,8.2666,8.2429,8.2666,102000.0
2012-10-11 14:00:00,10.45,10.49,10.44,10.47,99500.0,8.2666,8.2982,8.2587,8.2824,99500.0
2012-10-11 14:30:00,10.48,10.49,10.46,10.47,199000.0,8.2903,8.2982,8.2745,8.2824,199000.0
2012-10-11 15:00:00,10.46,10.51,10.45,10.51,155500.0,8.2745,8.3141,8.2666,8.3141,155500.0
2012-10-11 15:30:00,10.51,10.51,10.48,10.49,352000.0,8.3141,8.3141,8.2903,8.2982,352000.0
2012-10-12 09:30:00,10.48,10.64,10.41,10.61,156500.0,8.2903,8.4169,8.235,8.3932,156500.0
2012-10-12 10:00:00,10.63,10.65,10.57,10.57,100000.0,8.409,8.4248,8.3615,8.3615,100000.0
2012-10-12 10:30:00,10.58,10.64,10.57,10.62,96500.0,8.3694,8.4169,8.3615,8.4011,96500.0
2012-10-12 11:00:00,10.62,10.62,10.52,10.53,117500.0,8.4011,8.4011,8.322,8.3299,117500.0
2012-10-12 11:30:00,10.53,10.56,10.52,10.56,97000.0,8.3299,8.3536,8.322,8.3536,97000.0
2012-10-12 12:00:00,10.56,10.56,10.52,10.52,52500.0,8.3536,8.3536,8.322,8.322,52500.0
2012-10-12 12:30:00,10.53,10.55,10.52,10.54,41500.0,8.3299,8.3457,8.322,8.3378,41500.0
2012-10-12 13:00:00,10.53,10.54,10.51,10.51,39000.0,8.3299,8.3378,8.3141,8.3141,39000.0
2012-10-12 13:30:00,10.51,10.57,10.51,10.54,145500.0,8.3141,8.3615,8.3141,8.3378,145500.0
2012-10-12 14:00:00,10.54,10.56,10.52,10.55,74000.0,8.3378,8.3536,8.322,8.3457,74000.0
2012-10-12 14:30:00,10.55,10.58,10.53,10.57,82000.0,8.3457,8.3694,8.3299,8.3615,82000.0
2012-10-12 15:00:00,10.57,10.58,10.53,10.53,194000.0,8.3615,8.3694,8.3299,8.3299,194000.0
2012-10-12 15:30:00,10.53,10.59,10.52,10.55,323500.0,8.3299,8.3773,8.322,8.3457,323500.0
2012-10-15 09:30:00,10.54,10.62,10.42,10.44,191000.0,8.3378,8.4011,8.2429,8.2587,191000.0
2012-10-15 10:00:00,10.44,10.46,10.42,10.44,96000.0,8.2587,8.2745,8.2429,8.2587,96000.0
2012-10-15 10:30:00,10.45,10.5,10.45,10.5,28000.0,8.2666,8.3062,8.2666,8.3062,28000.0
2012-10-15 11:00:00,10.51,10.6,10.51,10.6,49500.0,8.3141,8.3853,8.3141,8.3853,49500.0
2012-10-15 11:30:00,10.6,10.64,10.55,10.56,103000.0,8.3853,8.4169,8.3457,8.3536,103000.0
2012-10-15 12:00:00,10.55,10.58,10.55,10.58,24000.0,8.3457,8.3694,8.3457,8.3694,24000.0
2012-10-15 12:30:00,10.58,10.59,10.57,10.57,31500.0,8.3694,8.3773,8.3615,8.3615,31500.0
2012-10-15 13:00:00,10.57,10.58,10.54,10.54,35000.0,8.3615,8.3694,8.3378,8.3378,35000.0
2012-10-15 13:30:00,10.54,10.57,10.53,10.54,42000.0,8.3378,8.3615,8.3299,8.3378,42000.0
2012-10-15 14:00:00,10.55,10.57,10.54,10.57,33000.0,8.3457,8.3615,8.3378,8.3615,33000.0
2012-10-15 14:30:00,10.57,10.58,10.53,10.55,48000.0,8.3615,8.3694,8.3299,8.3457,48000.0
2012-10-15 15:00:00,10.55,10.56,10.53,10.55,75000.0,8.3457,8.3536,8.3299,8.3457,75000.0
2012-10-15 15:30:00,10.57,10.59,10.54,10.59,190000.0,8.3615,8.3773,8.3378,8.3773,190000.0
2012-10-16 09:30:00,10.5,10.68,10.39,10.43,226000.0,8.3062,8.4485,8.2191,8.2508,226000.0
2012-10-16 10:00:00,10.43,10.5,10.42,10.48,102000.0,8.2508,8.3062,8.2429,8.2903,102000.0
2012-10-16 10:30:00,10.46,10.49,10.46,10.48,66000.0,8.2745,8.2982,8.2745,8.2903,66000.0
2012-10-16 11:00:00,10.5,10.51,10.38,10.43,307000.0,8.3062,8.3141,8.2112,8.2508,307000.0
2012-10-16 11:30:00,10.43,10.46,10.43,10.46,70500.0,8.2508,8.2745,8.2508,8.2745,70500.0
2012-10-16 12:00:00,10.45,10.53,10.45,10.45,130000.0,8.2666,8.3299,8.2666,8.2666,130000.0
2012-10-16 12:30:00,10.46,10.48,10.44,10.44,55500.0,8.2745,8.2903,8.2587,8.2587,55500.0
2012-10-16 13:00:00,10.44,10.49,10.41,10.49,120000.0,8.2587,8.2982,8.235,8.2982,120000.0
2012-10-16 13:30:00,10.48,10.49,10.47,10.48,52000.0,8.2903,8.2982,8.2824,8.2903,52000.0
2012-10-16 14:00:00,10.47,10.5,10.46,10.46,69500.0,8.2824,8.3062,8.2745,8.2745,69500.0
2012-10-16 14:30:00,10.47,10.5,10.46,10.48,116000.0,8.2824,8.3062,8.2745,8.2903,116000.0
2012-10-16 15:00:00,10.47,10.48,10.42,10.43,219500.0,8.2824,8.2903,8.2429,8.2508,219500.0
2012-10-16 15:30:00,10.43,10.57,10.43,10.53,566500.0,8.2508,8.3615,8.2508,8.3299,566500.0
2012-10-17 09:30:00,10.45,10.6,10.45,10.56,213000.0,8.2666,8.3853,8.2666,8.3536,213000.0
2012-10-17 10:00:00,10.56,10.63,10.56,10.62,153500.0,8.3536,8.409,8.3536,8.4011,153500.0
2012-10-17 10:30:00,10.63,10.63,10.57,10.59,95000.0,8.409,8.409,8.3615,8.3773,95000.0
2012-10-17 11:00:00,10.59,10.6,10.57,10.59,52500.0,8.3773,8.3853,8.3615,8.3773,52500.0
2012-10-17 11:30:00,10.59,10.66,10.58,10.6,154000.0,8.3773,8.4327,8.3694,8.3853,154000.0
2012-10-17 12:00:00,10.59,10.59,10.54,10.57,109000.0,8.3773,8.3773,8.3378,8.3615,109000.0
2012-10-17 12:30:00,10.57,10.6,10.56,10.57,37500.0,8.3615,8.3853,8.3536,8.3615,37500.0
2012-10-17 13:00:00,10.57,10.59,10.56,10.59,127000.0,8.3615,8.3773,8.3536,8.3773,127000.0
2012-10-17 13:30:00,10.58,10.59,10.56,10.56,116500.0,8.3694,8.3773,8.3536,8.3536,116500.0
2012-10-17 14:00:00,10.57,10.61,10.57,10.57,97000.0,8.3615,8.3932,8.3615,8.3615,97000.0
2012-10-17 14:30:00,10.57,10.59,10.56,10.57,53000.0,8.3615,8.3773,8.3536,8.3615,53000.0
2012-10-17 15:00:00,10.57,10.57,10.55,10.55,110000.0,8.3615,8.3615,8.3457,8.3457,110000.0
2012-10-17 15:30:00,10.55,10.59,10.55,10.57,215500.0,8.3457,8.3773,8.3457,8.3615,215500.0
2012-10-18 09:30:00,10.63,10.72,10.52,10.68,192000.0,8.409,8.4802,8.322,8.4485,192000.0
2012-10-18 10:00:00,10.68,10.69,10.57,10.57,311000.0,8.4485,8.4565,8.3615,8.3615,311000.0
2012-10-18 10:30:00,10.58,10.63,10.57,10.62,90500.0,8.3694,8.409,8.3615,8.4011,90500.0
2012-10-18 11:00:00,10.63,10.63,10.58,10.58,138000.0,8.409,8.409,8.3694,8.3694,138000.0
2012-10-18 11:30:00,10.58,10.62,10.58,10.61,24000.0,8.3694,8.4011,8.3694,8.3932,24000.0
2012-10-18 12:00:00,10.61,10.62,10.59,10.59,34500.0,8.3932,8.4011,8.3773,8.3773,34500.0
2012-10-18 12:30:00,10.6,10.6,10.5,10.5,191000.0,8.3853,8.3853,8.3062,8.3062,191000.0
2012-10-18 13:00:00,10.51,10.54,10.46,10.53,119000.0,8.3141,8.3378,8.2745,8.3299,119000.0
2012-10-18 13:30:00,10.52,10.54,10.47,10.47,128000.0,8.322,8.3378,8.2824,8.2824,128000.0
2012-10-18 14:00:00,10.47,10.51,10.47,10.48,71000.0,8.2824,8.3141,8.2824,8.2903,71000.0
2012-10-18 14:30:00,10.48,10.51,10.48,10.5,149500.0,8.2903,8.3141,8.2903,8.3062,149500.0
2012-10-18 15:00:00,10.5,10.53,10.48,10.51,205500.0,8.3062,8.3299,8.2903,8.3141,205500.0
2012-10-18 15:30:00,10.51,10.55,10.5,10.52,308500.0,8.3141,8.3457,8.3062,8.322,308500.0
2012-10-19 09:30:00,10.46,10.57,10.45,10.5,250000.0,8.2745,8.3615,8.2666,8.3062,250000.0
2012-10-19 10:00:00,10.5,10.51,10.47,10.49,84000.0,8.3062,8.3141,8.2824,8.2982,84000.0
2012-10-19 10:30:00,10.49,10.5,10.47,10.49,120500.0,8.2982,8.3062,8.2824,8.2982,120500.0
2012-10-19 11:00:00,10.48,10.51,10.48,10.51,257500.0,8.2903,8.3141,8.2903,8.3141,257500.0
2012-10-19 11:30:00,10.52,10.52,10.48,10.49,138500.0,8.322,8.322,8.2903,8.2982,138500.0
2012-10-19 12:00:00,10.49,10.5,10.48,10.49,181500.0,8.2982,8.3062,8.2903,8.2982,181500.0
2012-10-19 12:30:00,10.48,10.49,10.47,10.48,86500.0,8.2903,8.2982,8.2824,8.2903,86500.0
2012-10-19 13:00:00,10.48,10.49,10.48,10.48,63500.0,8.2903,8.2982,8.2903,8.2903,63500.0
2012-10-19 13:30:00,10.49,10.49,10.48,10.49,94000.0,8.2982,8.2982,8.2903,8.2982,94000.0
2012-10-19 14:00:00,10.49,10.52,10.49,10.5,184500.0,8.2982,8.322,8.2982,8.3062,184500.0
2012-10-19 14:30:00,10.5,10.62,10.5,10.6,255000.0,8.3062,8.4011,8.3062,8.3853,255000.0
2012-10-19 15:00:00,10.58,10.62,10.56,10.6,353500.0,8.3694,8.4011,8.3536,8.3853,353500.0
2012-10-19 15:30:00,10.6,10.63,10.6,10.62,578500.0,8.3853,8.409,8.3853,8.4011,578500.0
2012-10-22 09:30:00,10.71,10.71,10.61,10.66,125000.0,8.4723,8.4723,8.3932,8.4327,125000.0
2012-10-22 10:00:00,10.66,10.76,10.66,10.69,118000.0,8.4327,8.5118,8.4327,8.4565,118000.0
2012-10-22 10:30:00,10.69,10.72,10.69,10.71,84000.0,8.4565,8.4802,8.4565,8.4723,84000.0
2012-10-22 11:00:00,10.7,10.7,10.67,10.69,70500.0,8.4644,8.4644,8.4406,8.4565,70500.0
2012-10-22 11:30:00,10.69,10.7,10.68,10.69,44500.0,8.4565,8.4644,8.4485,8.4565,44500.0
2012-10-22 12:00:00,10.69,10.73,10.68,10.7,164500.0,8.4565,8.4881,8.4485,8.4644,164500.0
2012-10-22 12:30:00,10.69,10.71,10.69,10.71,197000.0,8.4565,8.4723,8.4565,8.4723,197000.0
2012-10-22 13:00:00,10.7,10.7,10.68,10.69,99500.0,8.4644,8.4644,8.4485,8.4565,99500.0
2012-10-22 13:30:00,10.69,10.72,10.68,10.69,66500.0,8.4565,8.4802,8.4485,8.4565,66500.0
2012-10-22 14:00:00,10.69,10.72,10.68,10.69,106500.0,8.4565,8.4802,8.4485,8.4565,106500.0
2012-10-22 14:30:00,10.69,10.71,10.69,10.7,93500.0,8.4565,8.4723,8.4565,8.4644,93500.0
2012-10-22 15:00:00,10.7,10.74,10.69,10.71,193000.0,8.4644,8.496,8.4565,8.4723,193000.0
2012-10-22 15:30:00,10.71,10.75,10.69,10.73,224500.0,8.4723,8.5039,8.4565,8.4881,224500.0
2012-10-23 09:30:00,10.62,10.7,10.59,10.7,113500.0,8.4011,8.4644,8.3773,8.4644,113500.0
2012-10-23 10:00:00,10.68,10.72,10.66,10.66,48000.0,8.4485,8.4802,8.4327,8.4327,48000.0
2012-10-23 10:30:00,10.66,10.67,10.64,10.67,168500.0,8.4327,8.4406,8.4169,8.4406,168500.0
2012-10-23 11:00:00,10.67,10.71,10.66,10.7,63500.0,8.4406,8.4723,8.4327,8.4644,63500.0
2012-10-23 11:30:00,10.7,10.78,10.7,10.78,86000.0,8.4644,8.5277,8.4644,8.5277,86000.0
2012-10-23 12:00:00,10.77,10.79,10.76,10.76,52500.0,8.5197,8.5356,8.5118,8.5118,52500.0
2012-10-23 12:30:00,10.76,10.79,10.73,10.78,61500.0,8.5118,8.5356,8.4881,8.5277,61500.0
2012-10-23 13:00:00,10.77,10.79,10.75,10.77,113000.0,8.5197,8.5356,8.5039,8.5197,113000.0
2012-10-23 13:30:00,10.77,10.78,10.71,10.73,56500.0,8.5197,8.5277,8.4723,8.4881,56500.0
2012-10-23 14:00:00,10.72,10.75,10.71,10.75,85000.0,8.4802,8.5039,8.4723,8.5039,85000.0
2012-10-23 14:30:00,10.74,10.78,10.72,10.78,55500.0,8.496,8.5277,8.4802,8.5277,55500.0
2012-10-23 15:00:00,10.78,10.8,10.75,10.76,100000.0,8.5277,8.5435,8.5039,8.5118,100000.0
2012-10-23 15:30:00,10.75,10.76,10.71,10.73,337500.0,8.5039,8.5118,8.4723,8.4881,337500.0
2012-10-24 09:30:00,10.93,10.93,10.78,10.87,302000.0,8.6463,8.6463,8.5277,8.5988,302000.0
2012-10-24 10:00:00,10.87,10.89,10.75,10.8,143500.0,8.5988,8.6147,8.5039,8.5435,143500.0
2012-10-24 10:30:00,10.83,10.85,10.81,10.84,101500.0,8.5672,8.583,8.5514,8.5751,101500.0
2012-10-24 11:00:00,10.83,10.83,10.8,10.8,69000.0,8.5672,8.5672,8.5435,8.5435,69000.0
2012-10-24 11:30:00,10.8,10.83,10.8,10.81,140000.0,8.5435,8.5672,8.5435,8.5514,140000.0
2012-10-24 12:00:00,10.81,10.85,10.8,10.84,205500.0,8.5514,8.583,8.5435,8.5751,205500.0
2012-10-24 12:30:00,10.83,10.85,10.83,10.83,43000.0,8.5672,8.583,8.5672,8.5672,43000.0
2012-10-24 13:00:00,10.84,10.84,10.81,10.83,36000.0,8.5751,8.5751,8.5514,8.5672,36000.0
2012-10-24 13:30:00,10.83,10.84,10.82,10.84,29500.0,8.5672,8.5751,8.5593,8.5751,29500.0
2012-10-24 14:00:00,10.84,10.85,10.81,10.82,79000.0,8.5751,8.583,8.5514,8.5593,79000.0
2012-10-24 14:30:00,10.83,10.84,10.81,10.83,51500.0,8.5672,8.5751,8.5514,8.5672,51500.0
2012-10-24 15:00:00,10.83,10.85,10.81,10.84,133500.0,8.5672,8.583,8.5514,8.5751,133500.0
2012-10-24 15:30:00,10.84,10.84,10.8,10.82,523500.0,8.5751,8.5751,8.5435,8.5593,523500.0
2012-10-25 09:30:00,10.88,10.88,10.77,10.8,123500.0,8.6068,8.6068,8.5197,8.5435,123500.0
2012-10-25 10:00:00,10.82,10.84,10.75,10.81,222000.0,8.5593,8.5751,8.5039,8.5514,222000.0
2012-10-25 10:30:00,10.81,10.81,10.77,10.78,102000.0,8.5514,8.5514,8.5197,8.5277,102000.0
2012-10-25 11:00:00,10.79,10.8,10.78,10.78,154500.0,8.5356,8.5435,8.5277,8.5277,154500.0
2012-10-25 11:30:00,10.79,10.81,10.75,10.79,209000.0,8.5356,8.5514,8.5039,8.5356,209000.0
2012-10-25 12:00:00,10.8,10.83,10.79,10.83,86000.0,8.5435,8.5672,8.5356,8.5672,86000.0
2012-10-25 12:30:00,10.81,10.84,10.81,10.84,40000.0,8.5514,8.5751,8.5514,8.5751,40000.0
2012-10-25 13:00:00,10.82,10.84,10.81,10.83,50500.0,8.5593,8.5751,8.5514,8.5672,50500.0
2012-10-25 13:30:00,10.83,10.84,10.8,10.8,32000.0,8.5672,8.5751,8.5435,8.5435,32000.0
2012-10-25 14:00:00,10.8,10.81,10.79,10.79,107500.0,8.5435,8.5514,8.5356,8.5356,107500.0
2012-10-25 14:30:00,10.79,10.81,10.79,10.79,174500.0,8.5356,8.5514,8.5356,8.5356,174500.0
2012-10-25 15:00:00,10.79,10.81,10.79,10.8,263000.0,8.5356,8.5514,8.5356,8.5435,263000.0
2012-10-25 15:30:00,10.8,10.81,10.79,10.8,169500.0,8.5435,8.5514,8.5356,8.5435,169500.0
2012-10-26 09:30:00,10.78,10.87,10.74,10.75,100000.0,8.5277,8.5988,8.496,8.5039,100000.0
2012-10-26 10:00:00,10.74,10.77,10.7,10.7,39000.0,8.496,8.5197,8.4644,8.4644,39000.0
2012-10-26 10:30:00,10.72,10.73,10.68,10.7,33500.0,8.4802,8.4881,8.4485,8.4644,33500.0
2012-10-26 11:00:00,10.69,10.72,10.68,10.71,57500.0,8.4565,8.4802,8.4485,8.4723,57500.0
2012-10-26 11:30:00,10.72,10.76,10.7,10.76,154000.0,8.4802,8.5118,8.4644,8.5118,154000.0
2012-10-26 12:00:00,10.75,10.78,10.74,10.76,199000.0,8.5039,8.5277,8.496,8.5118,199000.0
2012-10-26 12:30:00,10.77,10.79,10.76,10.79,95000.0,8.5197,8.5356,8.5118,8.5356,95000.0
2012-10-26 13:00:00,10.8,10.8,10.78,10.8,59500.0,8.5435,8.5435,8.5277,8.5435,59500.0
2012-10-26 13:30:00,10.8,10.81,10.79,10.79,77000.0,8.5435,8.5514,8.5356,8.5356,77000.0
2012-10-26 14:00:00,10.8,10.81,10.79,10.8,71000.0,8.5435,8.5514,8.5356,8.5435,71000.0
2012-10-26 14:30:00,10.8,10.8,10.78,10.79,86000.0,8.5435,8.5435,8.5277,8.5356,86000.0
2012-10-26 15:00:00,10.79,10.81,10.78,10.79,224500.0,8.5356,8.5514,8.5277,8.5356,224500.0
2012-10-26 15:30:00,10.8,10.81,10.79,10.8,411000.0,8.5435,8.5514,8.5356,8.5435,411000.0
2012-10-31 09:30:00,10.7,10.82,10.68,10.82,147000.0,8.4644,8.5593,8.4485,8.5593,147000.0
2012-10-31 10:00:00,10.82,10.87,10.78,10.82,123000.0,8.5593,8.5988,8.5277,8.5593,123000.0
2012-10-31 10:30:00,10.82,10.82,10.78,10.79,129500.0,8.5593,8.5593,8.5277,8.5356,129500.0
2012-10-31 11:00:00,10.8,10.9,10.78,10.89,128500.0,8.5435,8.6226,8.5277,8.6147,128500.0
2012-10-31 11:30:00,10.89,10.91,10.88,10.88,100000.0,8.6147,8.6305,8.6068,8.6068,100000.0
2012-10-31 12:00:00,10.88,10.88,10.84,10.85,70500.0,8.6068,8.6068,8.5751,8.583,70500.0
2012-10-31 12:30:00,10.86,10.87,10.8,10.8,69500.0,8.5909,8.5988,8.5435,8.5435,69500.0
2012-10-31 13:00:00,10.81,10.83,10.79,10.79,79500.0,8.5514,8.5672,8.5356,8.5356,79500.0
2012-10-31 13:30:00,10.8,10.83,10.79,10.81,108500.0,8.5435,8.5672,8.5356,8.5514,108500.0
2012-10-31 14:00:00,10.8,10.83,10.79,10.8,82500.0,8.5435,8.5672,8.5356,8.5435,82500.0
2012-10-31 14:30:00,10.8,10.82,10.79,10.81,54000.0,8.5435,8.5593,8.5356,8.5514,54000.0
2012-10-31 15:00:00,10.81,10.86,10.81,10.84,97500.0,8.5514,8.5909,8.5514,8.5751,97500.0
2012-10-31 15:30:00,10.84,10.85,10.77,10.79,317000.0,8.5751,8.583,8.5197,8.5356,317000.0
2012-11-01 09:30:00,11.0,11.11,10.78,10.83,378000.0,8.7017,8.7887,8.5277,8.5672,378000.0
2012-11-01 10:00:00,10.83,10.92,10.79,10.85,469000.0,8.5672,8.6384,8.5356,8.583,469000.0
2012-11-01 10:30:00,10.85,10.87,10.83,10.85,159500.0,8.583,8.5988,8.5672,8.583,159500.0
2012-11-01 11:00:00,10.86,10.87,10.84,10.86,129000.0,8.5909,8.5988,8.5751,8.5909,129000.0
2012-11-01 11:30:00,10.87,11.05,10.87,11.04,171000.0,8.5988,8.7412,8.5988,8.7333,171000.0
2012-11-01 12:00:00,11.05,11.06,11.02,11.03,151500.0,8.7412,8.7491,8.7175,8.7254,151500.0
2012-11-01 12:30:00,11.03,11.05,11.02,11.04,104500.0,8.7254,8.7412,8.7175,8.7333,104500.0
2012-11-01 13:00:00,11.04,11.05,11.03,11.04,55500.0,8.7333,8.7412,8.7254,8.7333,55500.0
2012-11-01 13:30:00,11.04,11.05,11.03,11.04,88000.0,8.7333,8.7412,8.7254,8.7333,88000.0
2012-11-01 14:00:00,11.05,11.11,11.03,11.04,186000.0,8.7412,8.7887,8.7254,8.7333,186000.0
2012-11-01 14:30:00,11.04,11.14,11.03,11.13,112500.0,8.7333,8.8124,8.7254,8.8045,112500.0
2012-11-01 15:00:00,11.14,11.18,11.14,11.17,97000.0,8.8124,8.8441,8.8124,8.8362,97000.0
2012-11-01 15:30:00,11.17,11.2,10.78,11.19,333500.0,8.8362,8.8599,8.5277,8.852,333500.0
2012-11-02 09:30:00,11.18,11.2,10.97,10.97,156500.0,8.8441,8.8599,8.678,8.678,156500.0
2012-11-02 10:00:00,10.97,10.98,10.88,10.94,123500.0,8.678,8.6859,8.6068,8.6542,123500.0
2012-11-02 10:30:00,10.93,11.01,10.93,10.98,157500.0,8.6463,8.7096,8.6463,8.6859,157500.0
2012-11-02 11:00:00,10.97,11.01,10.97,10.99,110000.0,8.678,8.7096,8.678,8.6938,110000.0
2012-11-02 11:30:00,10.97,11.03,10.97,10.97,128500.0,8.678,8.7254,8.678,8.678,128500.0
2012-11-02 12:00:00,10.96,10.98,10.95,10.98,70500.0,8.67,8.6859,8.6621,8.6859,70500.0
2012-11-02 12:30:00,10.98,11.02,10.97,10.98,102500.0,8.6859,8.7175,8.678,8.6859,102500.0
2012-11-02 13:00:00,10.98,11.0,10.95,10.96,129000.0,8.6859,8.7017,8.6621,8.67,129000.0
2012-11-02 13:30:00,10.95,11.02,10.94,10.99,185000.0,8.6621,8.7175,8.6542,8.6938,185000.0
2012-11-02 14:00:00,10.99,10.99,10.94,10.96,71500.0,8.6938,8.6938,8.6542,8.67,71500.0
2012-11-02 14:30:00,10.96,10.96,10.9,10.9,62000.0,8.67,8.67,8.6226,8.6226,62000.0
2012-11-02 15:00:00,10.9,10.93,10.9,10.91,115500.0,8.6226,8.6463,8.6226,8.6305,115500.0
2012-11-02 15:30:00,10.91,10.91,10.85,10.85,292000.0,8.6305,8.6305,8.583,8.583,292000.0
2012-11-05 09:30:00,10.87,10.94,10.86,10.93,154000.0,8.5988,8.6542,8.5909,8.6463,154000.0
2012-11-05 10:00:00,10.91,10.96,10.84,10.86,153000.0,8.6305,8.67,8.5751,8.5909,153000.0
2012-11-05 10:30:00,10.85,10.9,10.83,10.89,77500.0,8.583,8.6226,8.5672,8.6147,77500.0
2012-11-05 11:00:00,10.89,10.89,10.83,10.84,111000.0,8.6147,8.6147,8.5672,8.5751,111000.0
2012-11-05 11:30:00,10.84,10.85,10.83,10.84,66000.0,8.5751,8.583,8.5672,8.5751,66000.0
2012-11-05 12:00:00,10.84,10.85,10.83,10.83,96000.0,8.5751,8.583,8.5672,8.5672,96000.0
2012-11-05 12:30:00,10.84,10.84,10.8,10.82,71500.0,8.5751,8.5751,8.5435,8.5593,71500.0
2012-11-05 13:00:00,10.82,10.88,10.82,10.88,81500.0,8.5593,8.6068,8.5593,8.6068,81500.0
2012-11-05 13:30:00,10.88,10.92,10.87,10.88,476500.0,8.6068,8.6384,8.5988,8.6068,476500.0
2012-11-05 14:00:00,10.89,10.91,10.87,10.91,215000.0,8.6147,8.6305,8.5988,8.6305,215000.0
2012-11-05 14:30:00,10.91,10.92,10.88,10.91,190500.0,8.6305,8.6384,8.6068,8.6305,190500.0
2012-11-05 15:00:00,10.91,10.92,10.9,10.91,74500.0,8.6305,8.6384,8.6226,8.6305,74500.0
2012-11-05 15:30:00,10.91,10.92,10.89,10.92,681500.0,8.6305,8.6384,8.6147,8.6384,681500.0
2012-11-06 09:30:00,10.95,11.03,10.94,11.0,366000.0,8.6621,8.7254,8.6542,8.7017,366000.0
2012-11-06 10:00:00,11.0,11.01,10.98,10.98,49500.0,8.7017,8.7096,8.6859,8.6859,49500.0
2012-11-06 10:30:00,10.97,11.0,10.94,11.0,203000.0,8.678,8.7017,8.6542,8.7017,203000.0
2012-11-06 11:00:00,11.0,11.02,11.0,11.01,254000.0,8.7017,8.7175,8.7017,8.7096,254000.0
2012-11-06 11:30:00,11.02,11.06,11.01,11.05,76500.0,8.7175,8.7491,8.7096,8.7412,76500.0
2012-11-06 12:00:00,11.05,11.06,11.03,11.04,116500.0,8.7412,8.7491,8.7254,8.7333,116500.0
2012-11-06 12:30:00,11.04,11.06,11.03,11.05,119000.0,8.7333,8.7491,8.7254,8.7412,119000.0
2012-11-06 13:00:00,11.05,11.1,11.05,11.09,55500.0,8.7412,8.7808,8.7412,8.7729,55500.0
2012-11-06 13:30:00,11.09,11.11,11.08,11.09,65000.0,8.7729,8.7887,8.765,8.7729,65000.0
2012-11-06 14:00:00,11.09,11.11,11.08,11.1,62000.0,8.7729,8.7887,8.765,8.7808,62000.0
2012-11-06 14:30:00,11.1,11.12,11.1,11.11,87000.0,8.7808,8.7966,8.7808,8.7887,87000.0
2012-11-06 15:00:00,11.11,11.18,11.11,11.18,197500.0,8.7887,8.8441,8.7887,8.8441,197500.0
2012-11-06 15:30:00,11.18,11.22,11.16,11.22,721500.0,8.8441,8.8757,8.8283,8.8757,721500.0
2012-11-07 09:30:00,11.2,11.38,11.17,11.28,416500.0,8.8599,9.0023,8.8362,8.9232,416500.0
2012-11-07 10:00:00,11.28,11.32,11.2,11.22,206500.0,8.9232,8.9548,8.8599,8.8757,206500.0
2012-11-07 10:30:00,11.22,11.26,11.18,11.22,152500.0,8.8757,8.9074,8.8441,8.8757,152500.0
2012-11-07 11:00:00,11.22,11.29,11.22,11.23,186500.0,8.8757,8.9311,8.8757,8.8836,186500.0
2012-11-07 11:30:00,11.22,11.25,11.21,11.22,157500.0,8.8757,8.8994,8.8678,8.8757,157500.0
2012-11-07 12:00:00,11.22,11.22,11.15,11.15,105500.0,8.8757,8.8757,8.8203,8.8203,105500.0
2012-11-07 12:30:00,11.15,11.19,11.15,11.17,110000.0,8.8203,8.852,8.8203,8.8362,110000.0
2012-11-07 13:00:00,11.17,11.22,11.17,11.2,103500.0,8.8362,8.8757,8.8362,8.8599,103500.0
2012-11-07 13:30:00,11.2,11.22,11.19,11.19,136500.0,8.8599,8.8757,8.852,8.852,136500.0
2012-11-07 14:00:00,11.19,11.21,11.18,11.19,148000.0,8.852,8.8678,8.8441,8.852,148000.0
2012-11-07 14:30:00,11.19,11.19,11.05,11.11,333500.0,8.852,8.852,8.7412,8.7887,333500.0
2012-11-07 15:00:00,11.11,11.15,11.05,11.1,482000.0,8.7887,8.8203,8.7412,8.7808,482000.0
2012-11-07 15:30:00,11.11,11.11,11.02,11.03,605500.0,8.7887,8.7887,8.7175,8.7254,605500.0
2012-11-08 09:30:00,11.15,11.19,11.07,11.12,333500.0,8.8203,8.852,8.7571,8.7966,333500.0
2012-11-08 10:00:00,11.12,11.16,11.0,11.03,206500.0,8.7966,8.8283,8.7017,8.7254,206500.0
2012-11-08 10:30:00,11.02,11.09,11.01,11.06,155500.0,8.7175,8.7729,8.7096,8.7491,155500.0
2012-11-08 11:00:00,11.07,11.09,11.02,11.03,222000.0,8.7571,8.7729,8.7175,8.7254,222000.0
2012-11-08 11:30:00,11.03,11.09,11.02,11.09,296000.0,8.7254,8.7729,8.7175,8.7729,296000.0
2012-11-08 12:00:00,11.1,11.1,10.98,10.99,91000.0,8.7808,8.7808,8.6859,8.6938,91000.0
2012-11-08 12:30:00,11.0,11.04,10.98,11.0,82500.0,8.7017,8.7333,8.6859,8.7017,82500.0
2012-11-08 13:00:00,11.0,11.02,10.97,10.98,148500.0,8.7017,8.7175,8.678,8.6859,148500.0
2012-11-08 13:30:00,10.97,10.99,10.95,10.96,225000.0,8.678,8.6938,8.6621,8.67,225000.0
2012-11-08 14:00:00,10.97,10.99,10.94,10.95,177000.0,8.678,8.6938,8.6542,8.6621,177000.0
2012-11-08 14:30:00,10.95,10.95,10.9,10.94,170000.0,8.6621,8.6621,8.6226,8.6542,170000.0
2012-11-08 15:00:00,10.93,10.96,10.89,10.94,232000.0,8.6463,8.67,8.6147,8.6542,232000.0
2012-11-08 15:30:00,10.93,10.97,10.91,10.95,732000.0,8.6463,8.678,8.6305,8.6621,732000.0
2012-11-09 09:30:00,10.95,10.95,10.78,10.89,119000.0,8.6621,8.6621,8.5277,8.6147,119000.0
2012-11-09 10:00:00,10.89,10.9,10.86,10.86,450000.0,8.6147,8.6226,8.5909,8.5909,450000.0
2012-11-09 10:30:00,10.89,10.91,10.87,10.87,141000.0,8.6147,8.6305,8.5988,8.5988,141000.0
2012-11-09 11:00:00,10.87,10.89,10.86,10.86,78500.0,8.5988,8.6147,8.5909,8.5909,78500.0
2012-11-09 11:30:00,10.86,10.88,10.84,10.84,45500.0,8.5909,8.6068,8.5751,8.5751,45500.0
2012-11-09 12:00:00,10.85,10.89,10.84,10.87,53000.0,8.583,8.6147,8.5751,8.5988,53000.0
2012-11-09 12:30:00,10.86,10.89,10.84,10.86,53000.0,8.5909,8.6147,8.5751,8.5909,53000.0
2012-11-09 13:00:00,10.85,10.88,10.77,10.77,95000.0,8.583,8.6068,8.5197,8.5197,95000.0
2012-11-09 13:30:00,10.76,10.79,10.68,10.78,277000.0,8.5118,8.5356,8.4485,8.5277,277000.0
2012-11-09 14:00:00,10.79,10.8,10.76,10.77,74000.0,8.5356,8.5435,8.5118,8.5197,74000.0
2012-11-09 14:30:00,10.78,10.79,10.73,10.76,91500.0,8.5277,8.5356,8.4881,8.5118,91500.0
2012-11-09 15:00:00,10.76,10.79,10.75,10.77,115000.0,8.5118,8.5356,8.5039,8.5197,115000.0
2012-11-09 15:30:00,10.78,10.82,10.75,10.77,338000.0,8.5277,8.5593,8.5039,8.5197,338000.0
2012-11-12 09:30:00,10.77,10.79,10.64,10.64,256000.0,8.5197,8.5356,8.4169,8.4169,256000.0
2012-11-12 10:00:00,10.65,10.66,10.58,10.6,161000.0,8.4248,8.4327,8.3694,8.3853,161000.0
2012-11-12 10:30:00,10.6,10.65,10.58,10.61,79000.0,8.3853,8.4248,8.3694,8.3932,79000.0
2012-11-12 11:00:00,10.6,10.63,10.56,10.58,167000.0,8.3853,8.409,8.3536,8.3694,167000.0
2012-11-12 11:30:00,10.58,10.61,10.57,10.58,65000.0,8.3694,8.3932,8.3615,8.3694,65000.0
2012-11-12 12:00:00,10.58,10.61,10.55,10.55,58500.0,8.3694,8.3932,8.3457,8.3457,58500.0
2012-11-12 12:30:00,10.56,10.61,10.55,10.6,77000.0,8.3536,8.3932,8.3457,8.3853,77000.0
2012-11-12 13:00:00,10.61,10.61,10.55,10.57,72000.0,8.3932,8.3932,8.3457,8.3615,72000.0
2012-11-12 13:30:00,10.57,10.57,10.54,10.55,125000.0,8.3615,8.3615,8.3378,8.3457,125000.0
2012-11-12 14:00:00,10.55,10.59,10.52,10.56,189500.0,8.3457,8.3773,8.322,8.3536,189500.0
2012-11-12 14:30:00,10.56,10.58,10.51,10.56,207500.0,8.3536,8.3694,8.3141,8.3536,207500.0
2012-11-12 15:00:00,10.56,10.59,10.53,10.55,221500.0,8.3536,8.3773,8.3299,8.3457,221500.0
2012-11-12 15:30:00,10.55,10.57,10.51,10.55,399500.0,8.3457,8.3615,8.3141,8.3457,399500.0
2012-11-13 09:30:00,10.46,10.53,10.44,10.5,144000.0,8.2745,8.3299,8.2587,8.3062,144000.0
2012-11-13 10:00:00,10.5,10.51,10.42,10.44,113500.0,8.3062,8.3141,8.2429,8.2587,113500.0
2012-11-13 10:30:00,10.44,10.51,10.41,10.49,283000.0,8.2587,8.3141,8.235,8.2982,283000.0
2012-11-13 11:00:00,10.49,10.57,10.49,10.53,225500.0,8.2982,8.3615,8.2982,8.3299,225500.0
2012-11-13 11:30:00,10.53,10.56,10.51,10.56,71500.0,8.3299,8.3536,8.3141,8.3536,71500.0
2012-11-13 12:00:00,10.56,10.61,10.53,10.6,56500.0,8.3536,8.3932,8.3299,8.3853,56500.0
2012-11-13 12:30:00,10.6,10.63,10.56,10.61,123500.0,8.3853,8.409,8.3536,8.3932,123500.0
2012-11-13 13:00:00,10.6,10.62,10.48,10.49,201500.0,8.3853,8.4011,8.2903,8.2982,201500.0
2012-11-13 13:30:00,10.49,10.53,10.49,10.52,63000.0,8.2982,8.3299,8.2982,8.322,63000.0
2012-11-13 14:00:00,10.52,10.59,10.52,10.54,93500.0,8.322,8.3773,8.322,8.3378,93500.0
2012-11-13 14:30:00,10.54,10.56,10.46,10.47,154500.0,8.3378,8.3536,8.2745,8.2824,154500.0
2012-11-13 15:00:00,10.49,10.51,10.45,10.48,302000.0,8.2982,8.3141,8.2666,8.2903,302000.0
2012-11-13 15:30:00,10.48,10.5,10.44,10.46,668000.0,8.2903,8.3062,8.2587,8.2745,668000.0
2012-11-14 09:30:00,10.47,10.59,10.42,10.46,305500.0,8.2824,8.3773,8.2429,8.2745,305500.0
2012-11-14 10:00:00,10.46,10.56,10.42,10.44,219000.0,8.2745,8.3536,8.2429,8.2587,219000.0
2012-11-14 10:30:00,10.43,10.46,10.4,10.4,111500.0,8.2508,8.2745,8.227,8.227,111500.0
2012-11-14 11:00:00,10.4,10.42,10.34,10.38,395000.0,8.227,8.2429,8.1796,8.2112,395000.0
2012-11-14 11:30:00,10.39,10.39,10.32,10.32,106000.0,8.2191,8.2191,8.1638,8.1638,106000.0
2012-11-14 12:00:00,10.32,10.35,10.28,10.33,188000.0,8.1638,8.1875,8.1321,8.1717,188000.0
2012-11-14 12:30:00,10.33,10.34,10.3,10.3,138000.0,8.1717,8.1796,8.1479,8.1479,138000.0
2012-11-14 13:00:00,10.29,10.32,10.22,10.25,250500.0,8.14,8.1638,8.0847,8.1084,250500.0
2012-11-14 13:30:00,10.24,10.25,10.2,10.21,200500.0,8.1005,8.1084,8.0688,8.0767,200500.0
2012-11-14 14:00:00,10.21,10.22,10.15,10.21,332500.0,8.0767,8.0847,8.0293,8.0767,332500.0
2012-11-14 14:30:00,10.21,10.22,10.17,10.18,409000.0,8.0767,8.0847,8.0451,8.053,409000.0
2012-11-14 15:00:00,10.18,10.2,10.12,10.14,363000.0,8.053,8.0688,8.0055,8.0214,363000.0
2012-11-14 15:30:00,10.14,10.15,10.04,10.06,1319000.0,8.0214,8.0293,7.9423,7.9581,1319000.0
2012-11-15 09:30:00,9.76,9.99,9.42,9.45,2639500.0,7.7208,7.9027,7.4518,7.4755,2639500.0
2012-11-15 10:00:00,9.45,9.58,9.32,9.48,1155000.0,7.4755,7.5784,7.3727,7.4993,1155000.0
2012-11-15 10:30:00,9.48,9.55,9.4,9.4,717500.0,7.4993,7.5546,7.436,7.436,717500.0
2012-11-15 11:00:00,9.41,9.44,9.34,9.43,840500.0,7.4439,7.4676,7.3885,7.4597,840500.0
2012-11-15 11:30:00,9.43,9.5,9.38,9.4,827000.0,7.4597,7.5151,7.4202,7.436,827000.0
2012-11-15 12:00:00,9.41,9.42,9.3,9.38,864000.0,7.4439,7.4518,7.3569,7.4202,864000.0
2012-11-15 12:30:00,9.38,9.46,9.35,9.42,398000.0,7.4202,7.4834,7.3964,7.4518,398000.0
2012-11-15 13:00:00,9.41,9.46,9.41,9.44,743000.0,7.4439,7.4834,7.4439,7.4676,743000.0
2012-11-15 13:30:00,9.44,9.5,9.44,9.46,808000.0,7.4676,7.5151,7.4676,7.4834,808000.0
2012-11-15 14:00:00,9.47,9.49,9.46,9.49,577500.0,7.4914,7.5072,7.4834,7.5072,577500.0
2012-11-15 14:30:00,9.49,9.52,9.48,9.49,461500.0,7.5072,7.5309,7.4993,7.5072,461500.0
2012-11-15 15:00:00,9.49,9.5,9.42,9.47,847500.0,7.5072,7.5151,7.4518,7.4914,847500.0
2012-11-15 15:30:00,9.47,9.48,9.43,9.45,1556000.0,7.4914,7.4993,7.4597,7.4755,1556000.0
2012-11-16 09:30:00,9.46,9.46,9.26,9.28,637000.0,7.4834,7.4834,7.3252,7.3411,637000.0
2012-11-16 10:00:00,9.28,9.34,9.06,9.18,1054500.0,7.3411,7.3885,7.167,7.262,1054500.0
2012-11-16 10:30:00,9.18,9.24,9.1,9.13,347500.0,7.262,7.3094,7.1987,7.2224,347500.0
2012-11-16 11:00:00,9.13,9.18,9.05,9.06,402000.0,7.2224,7.262,7.1591,7.167,402000.0
2012-11-16 11:30:00,9.06,9.12,9.06,9.1,405000.0,7.167,7.2145,7.167,7.1987,405000.0
2012-11-16 12:00:00,9.1,9.12,9.02,9.06,506000.0,7.1987,7.2145,7.1354,7.167,506000.0
2012-11-16 12:30:00,9.05,9.06,8.96,8.97,1052500.0,7.1591,7.167,7.0879,7.0958,1052500.0
2012-11-16 13:00:00,8.96,9.03,8.93,8.94,457500.0,7.0879,7.1433,7.0642,7.0721,457500.0
2012-11-16 13:30:00,8.94,8.95,8.87,8.9,701000.0,7.0721,7.08,7.0167,7.0405,701000.0
2012-11-16 14:00:00,8.9,8.91,8.84,8.86,768500.0,7.0405,7.0484,6.993,7.0088,768500.0
2012-11-16 14:30:00,8.86,8.91,8.85,8.9,1342500.0,7.0088,7.0484,7.0009,7.0405,1342500.0
2012-11-16 15:00:00,8.9,8.9,8.84,8.85,732000.0,7.0405,7.0405,6.993,7.0009,732000.0
2012-11-16 15:30:00,8.85,8.86,8.72,8.82,2487000.0,7.0009,7.0088,6.8981,6.9772,2487000.0
2012-11-19 09:30:00,9.11,9.15,8.94,9.0,1640000.0,7.2066,7.2382,7.0721,7.1196,1640000.0
2012-11-19 10:00:00,9.0,9.01,8.95,8.96,1057500.0,7.1196,7.1275,7.08,7.0879,1057500.0
2012-11-19 10:30:00,8.96,9.02,8.95,8.99,629000.0,7.0879,7.1354,7.08,7.1116,629000.0
2012-11-19 11:00:00,9.0,9.01,8.98,8.99,420500.0,7.1196,7.1275,7.1037,7.1116,420500.0
2012-11-19 11:30:00,8.99,9.06,8.98,9.05,429000.0,7.1116,7.167,7.1037,7.1591,429000.0
2012-11-19 12:00:00,9.05,9.05,9.01,9.02,517000.0,7.1591,7.1591,7.1275,7.1354,517000.0
2012-11-19 12:30:00,9.03,9.04,9.02,9.03,495500.0,7.1433,7.1512,7.1354,7.1433,495500.0
2012-11-19 13:00:00,9.03,9.07,9.03,9.05,477000.0,7.1433,7.1749,7.1433,7.1591,477000.0
2012-11-19 13:30:00,9.05,9.06,9.03,9.05,469000.0,7.1591,7.167,7.1433,7.1591,469000.0
2012-11-19 14:00:00,9.05,9.06,9.02,9.04,449500.0,7.1591,7.167,7.1354,7.1512,449500.0
2012-11-19 14:30:00,9.04,9.06,9.03,9.04,457500.0,7.1512,7.167,7.1433,7.1512,457500.0
2012-11-19 15:00:00,9.04,9.06,9.04,9.05,869500.0,7.1512,7.167,7.1512,7.1591,869500.0
2012-11-19 15:30:00,9.05,9.05,9.0,9.01,988000.0,7.1591,7.1591,7.1196,7.1275,988000.0
2012-11-20 09:30:00,9.01,9.09,8.86,8.96,475500.0,7.1275,7.1908,7.0088,7.0879,475500.0
2012-11-20 10:00:00,8.97,9.05,8.95,9.02,136000.0,7.0958,7.1591,7.08,7.1354,136000.0
2012-11-20 10:30:00,9.02,9.03,9.0,9.01,179000.0,7.1354,7.1433,7.1196,7.1275,179000.0
2012-11-20 11:00:00,9.0,9.01,8.93,8.96,268500.0,7.1196,7.1275,7.0642,7.0879,268500.0
2012-11-20 11:30:00,8.96,9.0,8.96,8.98,148000.0,7.0879,7.1196,7.0879,7.1037,148000.0
2012-11-20 12:00:00,8.99,9.0,8.97,8.98,87000.0,7.1116,7.1196,7.0958,7.1037,87000.0
2012-11-20 12:30:00,8.98,8.99,8.96,8.98,142000.0,7.1037,7.1116,7.0879,7.1037,142000.0
2012-11-20 13:00:00,8.98,8.99,8.96,8.97,395000.0,7.1037,7.1116,7.0879,7.0958,395000.0
2012-11-20 13:30:00,8.97,8.99,8.97,8.99,251500.0,7.0958,7.1116,7.0958,7.1116,251500.0
2012-11-20 14:00:00,8.99,9.01,8.98,9.0,491000.0,7.1116,7.1275,7.1037,7.1196,491000.0
2012-11-20 14:30:00,9.0,9.01,8.97,8.99,159000.0,7.1196,7.1275,7.0958,7.1116,159000.0
2012-11-20 15:00:00,8.99,9.01,8.95,8.95,157000.0,7.1116,7.1275,7.08,7.08,157000.0
2012-11-20 15:30:00,8.95,8.96,8.9,8.92,555500.0,7.08,7.0879,7.0405,7.0563,555500.0
2012-11-21 09:30:00,8.82,9.02,8.82,8.86,206500.0,6.9772,7.1354,6.9772,7.0088,206500.0
2012-11-21 10:00:00,8.86,8.89,8.8,8.88,180500.0,7.0088,7.0325,6.9613,7.0246,180500.0
2012-11-21 10:30:00,8.88,8.91,8.85,8.9,109000.0,7.0246,7.0484,7.0009,7.0405,109000.0
2012-11-21 11:00:00,8.89,8.9,8.87,8.88,82000.0,7.0325,7.0405,7.0167,7.0246,82000.0
2012-11-21 11:30:00,8.88,8.89,8.8,8.82,219000.0,7.0246,7.0325,6.9613,6.9772,219000.0
2012-11-21 12:00:00,8.82,8.84,8.8,8.8,139000.0,6.9772,6.993,6.9613,6.9613,139000.0
2012-11-21 12:30:00,8.8,8.86,8.78,8.84,354500.0,6.9613,7.0088,6.9455,6.993,354500.0
2012-11-21 13:00:00,8.84,8.84,8.8,8.81,152500.0,6.993,6.993,6.9613,6.9693,152500.0
2012-11-21 13:30:00,8.8,8.82,8.79,8.8,162000.0,6.9613,6.9772,6.9534,6.9613,162000.0
2012-11-21 14:00:00,8.8,8.8,8.77,8.79,174500.0,6.9613,6.9613,6.9376,6.9534,174500.0
2012-11-21 14:30:00,8.79,8.8,8.74,8.79,277000.0,6.9534,6.9613,6.9139,6.9534,277000.0
2012-11-21 15:00:00,8.79,8.79,8.77,8.79,371000.0,6.9534,6.9534,6.9376,6.9534,371000.0
2012-11-21 15:30:00,8.79,8.84,8.78,8.81,675500.0,6.9534,6.993,6.9455,6.9693,675500.0
2012-11-23 09:30:00,8.8,8.84,8.7,8.71,355500.0,6.9613,6.993,6.8822,6.8902,355500.0
2012-11-23 10:00:00,8.71,8.74,8.7,8.72,412500.0,6.8902,6.9139,6.8822,6.8981,412500.0
2012-11-23 10:30:00,8.72,8.74,8.66,8.71,270000.0,6.8981,6.9139,6.8506,6.8902,270000.0
2012-11-23 11:00:00,8.71,8.73,8.63,8.63,413500.0,6.8902,6.906,6.8269,6.8269,413500.0
2012-11-23 11:30:00,8.63,8.73,8.59,8.73,594000.0,6.8269,6.906,6.7952,6.906,594000.0
2012-11-23 12:00:00,8.73,8.74,8.63,8.67,414000.0,6.906,6.9139,6.8269,6.8585,414000.0
2012-11-23 12:30:00,8.67,8.68,8.6,8.62,783500.0,6.8585,6.8664,6.8031,6.819,783500.0
2012-11-26 09:30:00,8.68,8.72,8.6,8.69,543500.0,6.8664,6.8981,6.8031,6.8743,543500.0
2012-11-26 10:00:00,8.69,8.82,8.68,8.79,647500.0,6.8743,6.9772,6.8664,6.9534,647500.0
2012-11-26 10:30:00,8.79,8.81,8.76,8.78,369500.0,6.9534,6.9693,6.9297,6.9455,369500.0
2012-11-26 11:00:00,8.77,8.81,8.76,8.8,192500.0,6.9376,6.9693,6.9297,6.9613,192500.0
2012-11-26 11:30:00,8.8,8.85,8.79,8.82,217000.0,6.9613,7.0009,6.9534,6.9772,217000.0
2012-11-26 12:00:00,8.82,8.84,8.82,8.83,194500.0,6.9772,6.993,6.9772,6.9851,194500.0
2012-11-26 12:30:00,8.83,8.84,8.81,8.82,156000.0,6.9851,6.993,6.9693,6.9772,156000.0
2012-11-26 13:00:00,8.82,8.84,8.81,8.82,190000.0,6.9772,6.993,6.9693,6.9772,190000.0
2012-11-26 13:30:00,8.82,8.84,8.82,8.83,160500.0,6.9772,6.993,6.9772,6.9851,160500.0
2012-11-26 14:00:00,8.83,8.85,8.82,8.82,182500.0,6.9851,7.0009,6.9772,6.9772,182500.0
2012-11-26 14:30:00,8.82,8.83,8.81,8.82,201000.0,6.9772,6.9851,6.9693,6.9772,201000.0
2012-11-26 15:00:00,8.81,8.83,8.81,8.81,284500.0,6.9693,6.9851,6.9693,6.9693,284500.0
2012-11-26 15:30:00,8.81,8.82,8.8,8.81,648500.0,6.9693,6.9772,6.9613,6.9693,648500.0
2012-11-27 09:30:00,8.78,8.89,8.72,8.74,546000.0,6.9455,7.0325,6.8981,6.9139,546000.0
2012-11-27 10:00:00,8.75,8.77,8.7,8.73,214000.0,6.9218,6.9376,6.8822,6.906,214000.0
2012-11-27 10:30:00,8.73,8.76,8.7,8.75,130000.0,6.906,6.9297,6.8822,6.9218,130000.0
2012-11-27 11:00:00,8.75,8.77,8.73,8.76,223000.0,6.9218,6.9376,6.906,6.9297,223000.0
2012-11-27 11:30:00,8.76,8.8,8.75,8.79,93000.0,6.9297,6.9613,6.9218,6.9534,93000.0
2012-11-27 12:00:00,8.79,8.8,8.74,8.76,195500.0,6.9534,6.9613,6.9139,6.9297,195500.0
2012-11-27 12:30:00,8.76,8.77,8.74,8.75,138500.0,6.9297,6.9376,6.9139,6.9218,138500.0
2012-11-27 13:00:00,8.75,8.75,8.73,8.75,79000.0,6.9218,6.9218,6.906,6.9218,79000.0
2012-11-27 13:30:00,8.75,8.76,8.73,8.73,88500.0,6.9218,6.9297,6.906,6.906,88500.0
2012-11-27 14:00:00,8.74,8.76,8.71,8.72,161500.0,6.9139,6.9297,6.8902,6.8981,161500.0
2012-11-27 14:30:00,8.72,8.83,8.7,8.81,738000.0,6.8981,6.9851,6.8822,6.9693,738000.0
2012-11-27 15:00:00,8.82,8.84,8.78,8.79,582000.0,6.9772,6.993,6.9455,6.9534,582000.0
2012-11-27 15:30:00,8.8,8.85,8.79,8.83,755000.0,6.9613,7.0009,6.9534,6.9851,755000.0
2012-11-28 09:30:00,8.76,8.82,8.74,8.81,192500.0,6.9297,6.9772,6.9139,6.9693,192500.0
2012-11-28 10:00:00,8.8,8.84,8.76,8.84,190000.0,6.9613,6.993,6.9297,6.993,190000.0
2012-11-28 10:30:00,8.84,8.86,8.81,8.82,292000.0,6.993,7.0088,6.9693,6.9772,292000.0
2012-11-28 11:00:00,8.83,8.85,8.82,8.83,92000.0,6.9851,7.0009,6.9772,6.9851,92000.0
2012-11-28 11:30:00,8.83,8.84,8.82,8.82,117500.0,6.9851,6.993,6.9772,6.9772,117500.0
2012-11-28 12:00:00,8.82,8.84,8.82,8.84,124000.0,6.9772,6.993,6.9772,6.993,124000.0
2012-11-28 12:30:00,8.84,8.84,8.82,8.83,59000.0,6.993,6.993,6.9772,6.9851,59000.0
2012-11-28 13:00:00,8.83,8.84,8.82,8.84,51000.0,6.9851,6.993,6.9772,6.993,51000.0
2012-11-28 13:30:00,8.84,8.85,8.61,8.71,1196500.0,6.993,7.0009,6.811,6.8902,1196500.0
2012-11-28 14:00:00,8.7,8.72,8.66,8.72,406500.0,6.8822,6.8981,6.8506,6.8981,406500.0
2012-11-28 14:30:00,8.72,8.77,8.72,8.76,131000.0,6.8981,6.9376,6.8981,6.9297,131000.0
2012-11-28 15:00:00,8.76,8.78,8.75,8.77,177000.0,6.9297,6.9455,6.9218,6.9376,177000.0
2012-11-28 15:30:00,8.78,8.8,8.77,8.77,460500.0,6.9455,6.9613,6.9376,6.9376,460500.0
2012-11-29 09:30:00,8.77,8.86,8.71,8.74,202000.0,6.9376,7.0088,6.8902,6.9139,202000.0
2012-11-29 10:00:00,8.74,8.77,8.72,8.73,218500.0,6.9139,6.9376,6.8981,6.906,218500.0
2012-11-29 10:30:00,8.73,8.74,8.71,8.73,175500.0,6.906,6.9139,6.8902,6.906,175500.0
2012-11-29 11:00:00,8.72,8.74,8.69,8.74,342500.0,6.8981,6.9139,6.8743,6.9139,342500.0
2012-11-29 11:30:00,8.75,8.79,8.68,8.79,402000.0,6.9218,6.9534,6.8664,6.9534,402000.0
2012-11-29 12:00:00,8.78,8.8,8.77,8.79,161000.0,6.9455,6.9613,6.9376,6.9534,161000.0
2012-11-29 12:30:00,8.79,8.8,8.77,8.79,141000.0,6.9534,6.9613,6.9376,6.9534,141000.0
2012-11-29 13:00:00,8.8,8.8,8.78,8.79,102500.0,6.9613,6.9613,6.9455,6.9534,102500.0
2012-11-29 13:30:00,8.78,8.79,8.78,8.79,99500.0,6.9455,6.9534,6.9455,6.9534,99500.0
2012-11-29 14:00:00,8.79,8.8,8.78,8.8,97500.0,6.9534,6.9613,6.9455,6.9613,97500.0
2012-11-29 14:30:00,8.79,8.79,8.78,8.78,124500.0,6.9534,6.9534,6.9455,6.9455,124500.0
2012-11-29 15:00:00,8.78,8.79,8.78,8.79,193000.0,6.9455,6.9534,6.9455,6.9534,193000.0
2012-11-29 15:30:00,8.78,8.8,8.76,8.79,641500.0,6.9455,6.9613,6.9297,6.9534,641500.0
2012-11-30 09:30:00,8.8,8.86,8.66,8.68,317000.0,6.9613,7.0088,6.8506,6.8664,317000.0
2012-11-30 10:00:00,8.68,8.76,8.64,8.74,246500.0,6.8664,6.9297,6.8348,6.9139,246500.0
2012-11-30 10:30:00,8.73,8.81,8.73,8.77,123000.0,6.906,6.9693,6.906,6.9376,123000.0
2012-11-30 11:00:00,8.77,8.8,8.75,8.78,91500.0,6.9376,6.9613,6.9218,6.9455,91500.0
2012-11-30 11:30:00,8.77,8.82,8.76,8.81,76000.0,6.9376,6.9772,6.9297,6.9693,76000.0
2012-11-30 12:00:00,8.8,8.81,8.75,8.77,112500.0,6.9613,6.9693,6.9218,6.9376,112500.0
2012-11-30 12:30:00,8.77,8.78,8.74,8.74,52500.0,6.9376,6.9455,6.9139,6.9139,52500.0
2012-11-30 13:00:00,8.74,8.75,8.72,8.74,67500.0,6.9139,6.9218,6.8981,6.9139,67500.0
2012-11-30 13:30:00,8.75,8.78,8.75,8.78,178500.0,6.9218,6.9455,6.9218,6.9455,178500.0
2012-11-30 14:00:00,8.77,8.79,8.77,8.79,124000.0,6.9376,6.9534,6.9376,6.9534,124000.0
2012-11-30 14:30:00,8.79,8.79,8.75,8.77,103000.0,6.9534,6.9534,6.9218,6.9376,103000.0
2012-11-30 15:00:00,8.76,8.78,8.75,8.77,184000.0,6.9297,6.9455,6.9218,6.9376,184000.0
2012-11-30 15:30:00,8.77,8.79,8.74,8.77,466000.0,6.9376,6.9534,6.9139,6.9376,466000.0
2012-12-03 09:30:00,8.77,8.81,8.74,8.76,221000.0,6.9376,6.9693,6.9139,6.9297,221000.0
2012-12-03 10:00:00,8.76,8.81,8.75,8.75,235500.0,6.9297,6.9693,6.9218,6.9218,235500.0
2012-12-03 10:30:00,8.74,8.77,8.74,8.76,269500.0,6.9139,6.9376,6.9139,6.9297,269500.0
2012-12-03 11:00:00,8.76,8.79,8.7,8.76,295000.0,6.9297,6.9534,6.8822,6.9297,295000.0
2012-12-03 11:30:00,8.76,8.81,8.73,8.79,189000.0,6.9297,6.9693,6.906,6.9534,189000.0
2012-12-03 12:00:00,8.79,8.81,8.75,8.75,174500.0,6.9534,6.9693,6.9218,6.9218,174500.0
2012-12-03 12:30:00,8.75,8.77,8.74,8.74,130500.0,6.9218,6.9376,6.9139,6.9139,130500.0
2012-12-03 13:00:00,8.74,8.76,8.74,8.74,184500.0,6.9139,6.9297,6.9139,6.9139,184500.0
2012-12-03 13:30:00,8.74,8.79,8.72,8.79,97000.0,6.9139,6.9534,6.8981,6.9534,97000.0
2012-12-03 14:00:00,8.79,8.8,8.77,8.78,97000.0,6.9534,6.9613,6.9376,6.9455,97000.0
2012-12-03 14:30:00,8.78,8.79,8.76,8.77,133500.0,6.9455,6.9534,6.9297,6.9376,133500.0
2012-12-03 15:00:00,8.77,8.78,8.74,8.75,178000.0,6.9376,6.9455,6.9139,6.9218,178000.0
2012-12-03 15:30:00,8.75,8.76,8.74,8.75,396000.0,6.9218,6.9297,6.9139,6.9218,396000.0
2012-12-04 09:30:00,8.76,8.79,8.6,8.61,1173000.0,6.9297,6.9534,6.8031,6.811,1173000.0
2012-12-04 10:00:00,8.6,8.66,8.32,8.37,1625000.0,6.8031,6.8506,6.5816,6.6212,1625000.0
2012-12-04 10:30:00,8.38,8.43,8.37,8.4,1344500.0,6.6291,6.6687,6.6212,6.6449,1344500.0
2012-12-04 11:00:00,8.4,8.41,8.32,8.39,555500.0,6.6449,6.6528,6.5816,6.637,555500.0
2012-12-04 11:30:00,8.39,8.44,8.39,8.39,389000.0,6.637,6.6766,6.637,6.637,389000.0
2012-12-04 12:00:00,8.39,8.39,8.32,8.35,308000.0,6.637,6.637,6.5816,6.6054,308000.0
2012-12-04 12:30:00,8.35,8.35,8.27,8.31,415000.0,6.6054,6.6054,6.5421,6.5737,415000.0
2012-12-04 13:00:00,8.3,8.36,8.28,8.33,265000.0,6.5658,6.6133,6.55,6.5895,265000.0
2012-12-04 13:30:00,8.33,8.39,8.33,8.39,339500.0,6.5895,6.637,6.5895,6.637,339500.0
2012-12-04 14:00:00,8.39,8.41,8.34,8.36,541000.0,6.637,6.6528,6.5975,6.6133,541000.0
2012-12-04 14:30:00,8.35,8.35,8.28,8.29,734500.0,6.6054,6.6054,6.55,6.5579,734500.0
2012-12-04 15:00:00,8.29,8.33,8.25,8.28,655000.0,6.5579,6.5895,6.5263,6.55,655000.0
2012-12-04 15:30:00,8.28,8.33,8.27,8.29,1413000.0,6.55,6.5895,6.5421,6.5579,1413000.0
2012-12-05 09:30:00,8.4,8.4,8.23,8.24,654500.0,6.6449,6.6449,6.5104,6.5184,654500.0
2012-12-05 10:00:00,8.25,8.37,8.22,8.34,400000.0,6.5263,6.6212,6.5025,6.5975,400000.0
2012-12-05 10:30:00,8.32,8.38,8.32,8.34,318000.0,6.5816,6.6291,6.5816,6.5975,318000.0
2012-12-05 11:00:00,8.34,8.37,8.33,8.35,280500.0,6.5975,6.6212,6.5895,6.6054,280500.0
2012-12-05 11:30:00,8.34,8.36,8.33,8.35,164500.0,6.5975,6.6133,6.5895,6.6054,164500.0
2012-12-05 12:00:00,8.35,8.35,8.28,8.29,405000.0,6.6054,6.6054,6.55,6.5579,405000.0
2012-12-05 12:30:00,8.29,8.31,8.26,8.26,178000.0,6.5579,6.5737,6.5342,6.5342,178000.0
2012-12-05 13:00:00,8.25,8.29,8.25,8.27,171500.0,6.5263,6.5579,6.5263,6.5421,171500.0
2012-12-05 13:30:00,8.26,8.28,8.25,8.25,275000.0,6.5342,6.55,6.5263,6.5263,275000.0
2012-12-05 14:00:00,8.25,8.27,8.25,8.25,287500.0,6.5263,6.5421,6.5263,6.5263,287500.0
2012-12-05 14:30:00,8.26,8.26,8.23,8.24,378500.0,6.5342,6.5342,6.5104,6.5184,378500.0
2012-12-05 15:00:00,8.24,8.27,8.21,8.23,470000.0,6.5184,6.5421,6.4946,6.5104,470000.0
2012-12-05 15:30:00,8.23,8.26,8.19,8.2,925000.0,6.5104,6.5342,6.4788,6.4867,925000.0
2012-12-06 09:30:00,8.22,8.28,8.2,8.23,432500.0,6.5025,6.55,6.4867,6.5104,432500.0
2012-12-06 10:00:00,8.23,8.23,8.13,8.18,977500.0,6.5104,6.5104,6.4313,6.4709,977500.0
2012-12-06 10:30:00,8.18,8.22,8.06,8.09,1011000.0,6.4709,6.5025,6.376,6.3997,1011000.0
2012-12-06 11:00:00,8.1,8.12,8.06,8.09,605000.0,6.4076,6.4234,6.376,6.3997,605000.0
2012-12-06 11:30:00,8.09,8.09,8.02,8.03,614500.0,6.3997,6.3997,6.3443,6.3522,614500.0
2012-12-06 12:00:00,8.03,8.07,8.02,8.03,927500.0,6.3522,6.3839,6.3443,6.3522,927500.0
2012-12-06 12:30:00,8.03,8.06,7.99,8.0,497000.0,6.3522,6.376,6.3206,6.3285,497000.0
2012-12-06 13:00:00,8.0,8.01,7.94,7.96,385500.0,6.3285,6.3364,6.281,6.2969,385500.0
2012-12-06 13:30:00,7.96,7.97,7.91,7.93,528000.0,6.2969,6.3048,6.2573,6.2731,528000.0
2012-12-06 14:00:00,7.93,7.97,7.87,7.93,789000.0,6.2731,6.3048,6.2257,6.2731,789000.0
2012-12-06 14:30:00,7.94,7.98,7.9,7.95,526500.0,6.281,6.3127,6.2494,6.2889,526500.0
2012-12-06 15:00:00,7.95,8.0,7.95,7.99,1378500.0,6.2889,6.3285,6.2889,6.3206,1378500.0
2012-12-06 15:30:00,7.99,8.03,7.98,8.01,2233000.0,6.3206,6.3522,6.3127,6.3364,2233000.0
2012-12-07 09:30:00,8.02,8.12,7.97,8.0,1498000.0,6.3443,6.4234,6.3048,6.3285,1498000.0
2012-12-07 10:00:00,8.0,8.03,7.95,8.0,808500.0,6.3285,6.3522,6.2889,6.3285,808500.0
2012-12-07 10:30:00,8.01,8.01,7.99,8.01,1293000.0,6.3364,6.3364,6.3206,6.3364,1293000.0
2012-12-07 11:00:00,8.01,8.01,7.92,7.96,775000.0,6.3364,6.3364,6.2652,6.2969,775000.0
2012-12-07 11:30:00,7.96,7.96,7.92,7.93,345000.0,6.2969,6.2969,6.2652,6.2731,345000.0
2012-12-07 12:00:00,7.92,7.94,7.9,7.91,626000.0,6.2652,6.281,6.2494,6.2573,626000.0
2012-12-07 12:30:00,7.92,7.93,7.88,7.92,518000.0,6.2652,6.2731,6.2336,6.2652,518000.0
2012-12-07 13:00:00,7.92,7.94,7.9,7.91,266500.0,6.2652,6.281,6.2494,6.2573,266500.0
2012-12-07 13:30:00,7.9,7.91,7.84,7.86,978500.0,6.2494,6.2573,6.2019,6.2177,978500.0
2012-12-07 14:00:00,7.86,7.88,7.83,7.85,414500.0,6.2177,6.2336,6.194,6.2098,414500.0
2012-12-07 14:30:00,7.84,7.86,7.83,7.85,636000.0,6.2019,6.2177,6.194,6.2098,636000.0
2012-12-07 15:00:00,7.84,7.85,7.82,7.82,621500.0,6.2019,6.2098,6.1861,6.1861,621500.0
2012-12-07 15:30:00,7.82,7.83,7.79,7.8,2183500.0,6.1861,6.194,6.1624,6.1703,2183500.0
2012-12-10 09:30:00,7.79,7.82,7.68,7.71,1112000.0,6.1624,6.1861,6.0754,6.0991,1112000.0
2012-12-10 10:00:00,7.7,7.7,7.6,7.62,1494000.0,6.0912,6.0912,6.0121,6.0279,1494000.0
2012-12-10 10:30:00,7.63,7.64,7.56,7.57,1105000.0,6.0358,6.0437,5.9804,5.9883,1105000.0
2012-12-10 11:00:00,7.58,7.6,7.54,7.55,733500.0,5.9963,6.0121,5.9646,5.9725,733500.0
2012-12-10 11:30:00,7.56,7.56,7.52,7.54,1390500.0,5.9804,5.9804,5.9488,5.9646,1390500.0
2012-12-10 12:00:00,7.54,7.56,7.53,7.53,335500.0,5.9646,5.9804,5.9567,5.9567,335500.0
2012-12-10 12:30:00,7.54,7.55,7.5,7.54,414000.0,5.9646,5.9725,5.933,5.9646,414000.0
2012-12-10 13:00:00,7.54,7.55,7.51,7.54,360500.0,5.9646,5.9725,5.9409,5.9646,360500.0
2012-12-10 13:30:00,7.54,7.55,7.51,7.51,379500.0,5.9646,5.9725,5.9409,5.9409,379500.0
2012-12-10 14:00:00,7.52,7.53,7.46,7.47,690500.0,5.9488,5.9567,5.9013,5.9092,690500.0
2012-12-10 14:30:00,7.47,7.48,7.45,7.46,568000.0,5.9092,5.9171,5.8934,5.9013,568000.0
2012-12-10 15:00:00,7.46,7.48,7.4,7.45,7891500.0,5.9013,5.9171,5.8539,5.8934,7891500.0
2012-12-10 15:30:00,7.45,7.48,7.41,7.43,3237500.0,5.8934,5.9171,5.8618,5.8776,3237500.0
2012-12-11 09:30:00,7.48,7.58,7.47,7.58,2450000.0,5.9171,5.9963,5.9092,5.9963,2450000.0
2012-12-11 10:00:00,7.58,7.67,7.57,7.66,2311000.0,5.9963,6.0674,5.9883,6.0595,2311000.0
2012-12-11 10:30:00,7.67,7.67,7.62,7.65,944000.0,6.0674,6.0674,6.0279,6.0516,944000.0
2012-12-11 11:00:00,7.65,7.67,7.64,7.66,504500.0,6.0516,6.0674,6.0437,6.0595,504500.0
2012-12-11 11:30:00,7.66,7.72,7.65,7.69,1186000.0,6.0595,6.107,6.0516,6.0833,1186000.0
2012-12-11 12:00:00,7.69,7.75,7.68,7.73,633500.0,6.0833,6.1307,6.0754,6.1149,633500.0
2012-12-11 12:30:00,7.74,7.74,7.69,7.69,596500.0,6.1228,6.1228,6.0833,6.0833,596500.0
2012-12-11 13:00:00,7.69,7.72,7.68,7.72,403500.0,6.0833,6.107,6.0754,6.107,403500.0
2012-12-11 13:30:00,7.71,7.73,7.69,7.7,637500.0,6.0991,6.1149,6.0833,6.0912,637500.0
2012-12-11 14:00:00,7.7,7.7,7.64,7.65,491000.0,6.0912,6.0912,6.0437,6.0516,491000.0
2012-12-11 14:30:00,7.65,7.65,7.6,7.6,259000.0,6.0516,6.0516,6.0121,6.0121,259000.0
2012-12-11 15:00:00,7.61,7.61,7.55,7.58,1274500.0,6.02,6.02,5.9725,5.9963,1274500.0
2012-12-11 15:30:00,7.58,7.62,7.57,7.6,1538000.0,5.9963,6.0279,5.9883,6.0121,1538000.0
2012-12-12 09:30:00,7.58,7.71,7.58,7.65,710500.0,5.9963,6.0991,5.9963,6.0516,710500.0
2012-12-12 10:00:00,7.65,7.67,7.65,7.65,741500.0,6.0516,6.0674,6.0516,6.0516,741500.0
2012-12-12 10:30:00,7.65,7.67,7.64,7.66,298000.0,6.0516,6.0674,6.0437,6.0595,298000.0
2012-12-12 11:00:00,7.66,7.7,7.65,7.7,911000.0,6.0595,6.0912,6.0516,6.0912,911000.0
2012-12-12 11:30:00,7.7,7.7,7.66,7.68,790000.0,6.0912,6.0912,6.0595,6.0754,790000.0
2012-12-12 12:00:00,7.68,7.7,7.67,7.7,1424000.0,6.0754,6.0912,6.0674,6.0912,1424000.0
2012-12-12 12:30:00,7.7,7.71,7.68,7.69,814000.0,6.0912,6.0991,6.0754,6.0833,814000.0
2012-12-12 13:00:00,7.69,7.69,7.66,7.69,330000.0,6.0833,6.0833,6.0595,6.0833,330000.0
2012-12-12 13:30:00,7.69,7.7,7.69,7.7,360000.0,6.0833,6.0912,6.0833,6.0912,360000.0
2012-12-12 14:00:00,7.7,7.72,7.68,7.72,387500.0,6.0912,6.107,6.0754,6.107,387500.0
2012-12-12 14:30:00,7.71,7.75,7.7,7.7,326000.0,6.0991,6.1307,6.0912,6.0912,326000.0
2012-12-12 15:00:00,7.7,7.71,7.68,7.68,581500.0,6.0912,6.0991,6.0754,6.0754,581500.0
2012-12-12 15:30:00,7.69,7.69,7.67,7.68,1062000.0,6.0833,6.0833,6.0674,6.0754,1062000.0
2012-12-13 09:30:00,7.61,7.76,7.6,7.7,1600500.0,6.02,6.1386,6.0121,6.0912,1600500.0
2012-12-13 10:00:00,7.7,7.72,7.62,7.63,829000.0,6.0912,6.107,6.0279,6.0358,829000.0
2012-12-13 10:30:00,7.63,7.69,7.62,7.67,609000.0,6.0358,6.0833,6.0279,6.0674,609000.0
2012-12-13 11:00:00,7.67,7.67,7.56,7.59,1093000.0,6.0674,6.0674,5.9804,6.0042,1093000.0
2012-12-13 11:30:00,7.59,7.63,7.57,7.59,363000.0,6.0042,6.0358,5.9883,6.0042,363000.0
2012-12-13 12:00:00,7.59,7.61,7.57,7.58,294000.0,6.0042,6.02,5.9883,5.9963,294000.0
2012-12-13 12:30:00,7.58,7.58,7.55,7.55,262000.0,5.9963,5.9963,5.9725,5.9725,262000.0
2012-12-13 13:00:00,7.55,7.58,7.53,7.56,202500.0,5.9725,5.9963,5.9567,5.9804,202500.0
2012-12-13 13:30:00,7.56,7.6,7.54,7.58,225500.0,5.9804,6.0121,5.9646,5.9963,225500.0
2012-12-13 14:00:00,7.59,7.61,7.58,7.61,398000.0,6.0042,6.02,5.9963,6.02,398000.0
2012-12-13 14:30:00,7.6,7.61,7.59,7.6,590500.0,6.0121,6.02,6.0042,6.0121,590500.0
2012-12-13 15:00:00,7.59,7.6,7.59,7.6,397500.0,6.0042,6.0121,6.0042,6.0121,397500.0
2012-12-13 15:30:00,7.6,7.68,7.59,7.65,1503500.0,6.0121,6.0754,6.0042,6.0516,1503500.0
2012-12-14 09:30:00,7.64,7.74,7.6,7.7,912000.0,6.0437,6.1228,6.0121,6.0912,912000.0
2012-12-14 10:00:00,7.7,7.78,7.68,7.75,536000.0,6.0912,6.1545,6.0754,6.1307,536000.0
2012-12-14 10:30:00,7.75,7.8,7.73,7.74,871500.0,6.1307,6.1703,6.1149,6.1228,871500.0
2012-12-14 11:00:00,7.74,7.77,7.68,7.73,526500.0,6.1228,6.1466,6.0754,6.1149,526500.0
2012-12-14 11:30:00,7.73,7.76,7.71,7.76,473000.0,6.1149,6.1386,6.0991,6.1386,473000.0
2012-12-14 12:00:00,7.76,7.78,7.75,7.75,333000.0,6.1386,6.1545,6.1307,6.1307,333000.0
2012-12-14 12:30:00,7.75,7.79,7.73,7.78,230500.0,6.1307,6.1624,6.1149,6.1545,230500.0
2012-12-14 13:00:00,7.78,7.78,7.71,7.75,281500.0,6.1545,6.1545,6.0991,6.1307,281500.0
2012-12-14 13:30:00,7.75,7.78,7.74,7.75,903000.0,6.1307,6.1545,6.1228,6.1307,903000.0
2012-12-14 14:00:00,7.75,7.77,7.73,7.76,200000.0,6.1307,6.1466,6.1149,6.1386,200000.0
2012-12-14 14:30:00,7.76,7.77,7.69,7.69,321000.0,6.1386,6.1466,6.0833,6.0833,321000.0
2012-12-14 15:00:00,7.7,7.73,7.7,7.72,682500.0,6.0912,6.1149,6.0912,6.107,682500.0
2012-12-14 15:30:00,7.72,7.77,7.71,7.75,2278500.0,6.107,6.1466,6.0991,6.1307,2278500.0
2012-12-17 09:30:00,7.69,7.84,7.6,7.6,912000.0,6.0833,6.2019,6.0121,6.0121,912000.0
2012-12-17 10:00:00,7.61,7.64,7.56,7.64,732500.0,6.02,6.0437,5.9804,6.0437,732500.0
2012-12-17 10:30:00,7.64,7.69,7.61,7.67,307000.0,6.0437,6.0833,6.02,6.0674,307000.0
2012-12-17 11:00:00,7.67,7.73,7.67,7.72,376500.0,6.0674,6.1149,6.0674,6.107,376500.0
2012-12-17 11:30:00,7.72,7.78,7.69,7.78,694500.0,6.107,6.1545,6.0833,6.1545,694500.0
2012-12-17 12:00:00,7.79,7.8,7.76,7.79,305000.0,6.1624,6.1703,6.1386,6.1624,305000.0
2012-12-17 12:30:00,7.79,7.8,7.78,7.79,325000.0,6.1624,6.1703,6.1545,6.1624,325000.0
2012-12-17 13:00:00,7.79,7.8,7.77,7.79,271000.0,6.1624,6.1703,6.1466,6.1624,271000.0
2012-12-17 13:30:00,7.79,7.81,7.77,7.8,132000.0,6.1624,6.1782,6.1466,6.1703,132000.0
2012-12-17 14:00:00,7.8,7.84,7.79,7.83,213000.0,6.1703,6.2019,6.1624,6.194,213000.0
2012-12-17 14:30:00,7.83,7.85,7.82,7.84,235000.0,6.194,6.2098,6.1861,6.2019,235000.0
2012-12-17 15:00:00,7.84,7.85,7.81,7.81,364500.0,6.2019,6.2098,6.1782,6.1782,364500.0
2012-12-17 15:30:00,7.81,7.84,7.8,7.84,1267000.0,6.1782,6.2019,6.1703,6.2019,1267000.0
2012-12-18 09:30:00,7.85,7.96,7.8,7.9,542500.0,6.2098,6.2969,6.1703,6.2494,542500.0
2012-12-18 10:00:00,7.91,7.99,7.88,7.99,488000.0,6.2573,6.3206,6.2336,6.3206,488000.0
2012-12-18 10:30:00,7.98,7.98,7.94,7.96,317000.0,6.3127,6.3127,6.281,6.2969,317000.0
2012-12-18 11:00:00,7.97,7.97,7.94,7.95,1022000.0,6.3048,6.3048,6.281,6.2889,1022000.0
2012-12-18 11:30:00,7.94,7.98,7.94,7.94,284500.0,6.281,6.3127,6.281,6.281,284500.0
2012-12-18 12:00:00,7.94,7.98,7.93,7.96,301000.0,6.281,6.3127,6.2731,6.2969,301000.0
2012-12-18 12:30:00,7.96,7.97,7.93,7.94,359000.0,6.2969,6.3048,6.2731,6.281,359000.0
2012-12-18 13:00:00,7.94,7.94,7.9,7.9,282500.0,6.281,6.281,6.2494,6.2494,282500.0
2012-12-18 13:30:00,7.9,7.94,7.89,7.93,221500.0,6.2494,6.281,6.2415,6.2731,221500.0
2012-12-18 14:00:00,7.93,7.93,7.89,7.9,577000.0,6.2731,6.2731,6.2415,6.2494,577000.0
2012-12-18 14:30:00,7.9,7.9,7.85,7.88,268000.0,6.2494,6.2494,6.2098,6.2336,268000.0
2012-12-18 15:00:00,7.88,7.92,7.86,7.87,532000.0,6.2336,6.2652,6.2177,6.2257,532000.0
2012-12-18 15:30:00,7.87,7.91,7.87,7.9,904500.0,6.2257,6.2573,6.2257,6.2494,904500.0
2012-12-19 09:30:00,7.91,8.2,7.88,8.19,1564000.0,6.2573,6.4867,6.2336,6.4788,1564000.0
2012-12-19 10:00:00,8.19,8.32,8.15,8.29,1494000.0,6.4788,6.5816,6.4472,6.5579,1494000.0
2012-12-19 10:30:00,8.29,8.33,8.27,8.3,1311500.0,6.5579,6.5895,6.5421,6.5658,1311500.0
2012-12-19 11:00:00,8.3,8.31,8.27,8.3,835000.0,6.5658,6.5737,6.5421,6.5658,835000.0
2012-12-19 11:30:00,8.3,8.42,8.29,8.41,1150500.0,6.5658,6.6607,6.5579,6.6528,1150500.0
2012-12-19 12:00:00,8.41,8.41,8.34,8.37,549000.0,6.6528,6.6528,6.5975,6.6212,549000.0
2012-12-19 12:30:00,8.36,8.44,8.35,8.41,687500.0,6.6133,6.6766,6.6054,6.6528,687500.0
2012-12-19 13:00:00,8.41,8.44,8.38,8.42,389500.0,6.6528,6.6766,6.6291,6.6607,389500.0
2012-12-19 13:30:00,8.42,8.49,8.39,8.47,1123500.0,6.6607,6.7161,6.637,6.7003,1123500.0
2012-12-19 14:00:00,8.46,8.46,8.36,8.38,479500.0,6.6924,6.6924,6.6133,6.6291,479500.0
2012-12-19 14:30:00,8.38,8.43,8.37,8.39,516000.0,6.6291,6.6687,6.6212,6.637,516000.0
2012-12-19 15:00:00,8.39,8.39,8.33,8.37,683500.0,6.637,6.637,6.5895,6.6212,683500.0
2012-12-19 15:30:00,8.38,8.41,8.36,8.41,1699000.0,6.6291,6.6528,6.6133,6.6528,1699000.0
2012-12-20 09:30:00,8.34,8.38,8.21,8.23,653500.0,6.5975,6.6291,6.4946,6.5104,653500.0
2012-12-20 10:00:00,8.23,8.36,8.23,8.31,550500.0,6.5104,6.6133,6.5104,6.5737,550500.0
2012-12-20 10:30:00,8.31,8.34,8.3,8.32,362000.0,6.5737,6.5975,6.5658,6.5816,362000.0
2012-12-20 11:00:00,8.32,8.33,8.31,8.32,420500.0,6.5816,6.5895,6.5737,6.5816,420500.0
2012-12-20 11:30:00,8.33,8.37,8.33,8.36,558000.0,6.5895,6.6212,6.5895,6.6133,558000.0
2012-12-20 12:00:00,8.36,8.36,8.31,8.32,171000.0,6.6133,6.6133,6.5737,6.5816,171000.0
2012-12-20 12:30:00,8.32,8.33,8.29,8.32,202500.0,6.5816,6.5895,6.5579,6.5816,202500.0
2012-12-20 13:00:00,8.32,8.34,8.32,8.34,144000.0,6.5816,6.5975,6.5816,6.5975,144000.0
2012-12-20 13:30:00,8.34,8.38,8.34,8.38,342500.0,6.5975,6.6291,6.5975,6.6291,342500.0
2012-12-20 14:00:00,8.38,8.39,8.33,8.33,335500.0,6.6291,6.637,6.5895,6.5895,335500.0
2012-12-20 14:30:00,8.34,8.34,8.31,8.34,236000.0,6.5975,6.5975,6.5737,6.5975,236000.0
2012-12-20 15:00:00,8.34,8.35,8.33,8.34,264500.0,6.5975,6.6054,6.5895,6.5975,264500.0
2012-12-20 15:30:00,8.34,8.37,8.33,8.35,604000.0,6.5975,6.6212,6.5895,6.6054,604000.0
2012-12-21 09:30:00,8.2,8.33,8.12,8.25,661000.0,6.4867,6.5895,6.4234,6.5263,661000.0
2012-12-21 10:00:00,8.25,8.34,8.23,8.34,411500.0,6.5263,6.5975,6.5104,6.5975,411500.0
2012-12-21 10:30:00,8.33,8.36,8.33,8.35,393000.0,6.5895,6.6133,6.5895,6.6054,393000.0
2012-12-21 11:00:00,8.35,8.35,8.33,8.33,279000.0,6.6054,6.6054,6.5895,6.5895,279000.0
2012-12-21 11:30:00,8.33,8.35,8.32,8.34,255000.0,6.5895,6.6054,6.5816,6.5975,255000.0
2012-12-21 12:00:00,8.34,8.35,8.33,8.34,232000.0,6.5975,6.6054,6.5895,6.5975,232000.0
2012-12-21 12:30:00,8.34,8.37,8.34,8.37,198500.0,6.5975,6.6212,6.5975,6.6212,198500.0
2012-12-21 13:00:00,8.37,8.38,8.34,8.34,115000.0,6.6212,6.6291,6.5975,6.5975,115000.0
2012-12-21 13:30:00,8.34,8.36,8.34,8.34,171500.0,6.5975,6.6133,6.5975,6.5975,171500.0
2012-12-21 14:00:00,8.34,8.36,8.34,8.35,185000.0,6.5975,6.6133,6.5975,6.6054,185000.0
2012-12-21 14:30:00,8.35,8.38,8.34,8.37,473000.0,6.6054,6.6291,6.5975,6.6212,473000.0
2012-12-21 15:00:00,8.37,8.4,8.34,8.35,313500.0,6.6212,6.6449,6.5975,6.6054,313500.0
2012-12-21 15:30:00,8.36,8.41,8.35,8.4,1041000.0,6.6133,6.6528,6.6054,6.6449,1041000.0
2012-12-24 09:30:00,8.38,8.5,8.34,8.37,524000.0,6.6291,6.724,6.5975,6.6212,524000.0
2012-12-24 10:00:00,8.37,8.37,8.24,8.3,304500.0,6.6212,6.6212,6.5184,6.5658,304500.0
2012-12-24 10:30:00,8.29,8.37,8.28,8.36,668500.0,6.5579,6.6212,6.55,6.6133,668500.0
2012-12-24 11:00:00,8.36,8.38,8.33,8.38,263500.0,6.6133,6.6291,6.5895,6.6291,263500.0
2012-12-24 11:30:00,8.38,8.41,8.37,8.39,196500.0,6.6291,6.6528,6.6212,6.637,196500.0
2012-12-24 12:00:00,8.39,8.41,8.36,8.38,166500.0,6.637,6.6528,6.6133,6.6291,166500.0
2012-12-24 12:30:00,8.38,8.39,8.29,8.31,404000.0,6.6291,6.637,6.5579,6.5737,404000.0
2012-12-26 09:30:00,8.31,8.43,8.3,8.4,273500.0,6.5737,6.6687,6.5658,6.6449,273500.0
2012-12-26 10:00:00,8.4,8.41,8.39,8.39,410500.0,6.6449,6.6528,6.637,6.637,410500.0
2012-12-26 10:30:00,8.4,8.41,8.39,8.4,220000.0,6.6449,6.6528,6.637,6.6449,220000.0
2012-12-26 11:00:00,8.4,8.4,8.36,8.38,307500.0,6.6449,6.6449,6.6133,6.6291,307500.0
2012-12-26 11:30:00,8.38,8.38,8.36,8.38,157000.0,6.6291,6.6291,6.6133,6.6291,157000.0
2012-12-26 12:00:00,8.38,8.38,8.36,8.38,213500.0,6.6291,6.6291,6.6133,6.6291,213500.0
2012-12-26 12:30:00,8.38,8.38,8.37,8.38,190000.0,6.6291,6.6291,6.6212,6.6291,190000.0
2012-12-26 13:00:00,8.38,8.38,8.36,8.37,122000.0,6.6291,6.6291,6.6133,6.6212,122000.0
2012-12-26 13:30:00,8.37,8.38,8.37,8.38,258500.0,6.6212,6.6291,6.6212,6.6291,258500.0
2012-12-26 14:00:00,8.38,8.38,8.37,8.38,225000.0,6.6291,6.6291,6.6212,6.6291,225000.0
2012-12-26 14:30:00,8.37,8.41,8.37,8.41,227000.0,6.6212,6.6528,6.6212,6.6528,227000.0
2012-12-26 15:00:00,8.41,8.42,8.39,8.4,188500.0,6.6528,6.6607,6.637,6.6449,188500.0
2012-12-26 15:30:00,8.4,8.42,8.38,8.4,571500.0,6.6449,6.6607,6.6291,6.6449,571500.0
2012-12-27 09:30:00,8.4,8.46,8.39,8.44,214500.0,6.6449,6.6924,6.637,6.6766,214500.0
2012-12-27 10:00:00,8.44,8.46,8.41,8.42,153000.0,6.6766,6.6924,6.6528,6.6607,153000.0
2012-12-27 10:30:00,8.42,8.44,8.38,8.41,120500.0,6.6607,6.6766,6.6291,6.6528,120500.0
2012-12-27 11:00:00,8.41,8.41,8.39,8.39,112000.0,6.6528,6.6528,6.637,6.637,112000.0
2012-12-27 11:30:00,8.39,8.41,8.38,8.39,294500.0,6.637,6.6528,6.6291,6.637,294500.0
2012-12-27 12:00:00,8.4,8.4,8.36,8.37,168500.0,6.6449,6.6449,6.6133,6.6212,168500.0
2012-12-27 12:30:00,8.36,8.36,8.31,8.32,133000.0,6.6133,6.6133,6.5737,6.5816,133000.0
2012-12-27 13:00:00,8.31,8.33,8.3,8.3,123000.0,6.5737,6.5895,6.5658,6.5658,123000.0
2012-12-27 13:30:00,8.3,8.32,8.3,8.3,108500.0,6.5658,6.5816,6.5658,6.5658,108500.0
2012-12-27 14:00:00,8.31,8.31,8.28,8.3,113000.0,6.5737,6.5737,6.55,6.5658,113000.0
2012-12-27 14:30:00,8.3,8.34,8.29,8.31,287000.0,6.5658,6.5975,6.5579,6.5737,287000.0
2012-12-27 15:00:00,8.32,8.33,8.3,8.31,476000.0,6.5816,6.5895,6.5658,6.5737,476000.0
2012-12-27 15:30:00,8.31,8.4,8.31,8.37,681500.0,6.5737,6.6449,6.5737,6.6212,681500.0
2012-12-28 09:30:00,8.37,8.47,8.34,8.46,254000.0,6.6212,6.7003,6.5975,6.6924,254000.0
2012-12-28 10:00:00,8.46,8.53,8.46,8.53,305500.0,6.6924,6.7478,6.6924,6.7478,305500.0
2012-12-28 10:30:00,8.54,8.58,8.53,8.55,309500.0,6.7557,6.7873,6.7478,6.7636,309500.0
2012-12-28 11:00:00,8.55,8.57,8.53,8.55,97000.0,6.7636,6.7794,6.7478,6.7636,97000.0
2012-12-28 11:30:00,8.55,8.57,8.54,8.55,98500.0,6.7636,6.7794,6.7557,6.7636,98500.0
2012-12-28 12:00:00,8.55,8.56,8.53,8.56,83500.0,6.7636,6.7715,6.7478,6.7715,83500.0
2012-12-28 12:30:00,8.56,8.58,8.55,8.56,109500.0,6.7715,6.7873,6.7636,6.7715,109500.0
2012-12-28 13:00:00,8.56,8.56,8.55,8.55,153500.0,6.7715,6.7715,6.7636,6.7636,153500.0
2012-12-28 13:30:00,8.55,8.55,8.52,8.53,98500.0,6.7636,6.7636,6.7398,6.7478,98500.0
2012-12-28 14:00:00,8.53,8.55,8.52,8.53,93000.0,6.7478,6.7636,6.7398,6.7478,93000.0
2012-12-28 14:30:00,8.53,8.54,8.53,8.54,186000.0,6.7478,6.7557,6.7478,6.7557,186000.0
2012-12-28 15:00:00,8.54,8.55,8.5,8.5,278500.0,6.7557,6.7636,6.724,6.724,278500.0
2012-12-28 15:30:00,8.51,8.52,8.47,8.47,609000.0,6.7319,6.7398,6.7003,6.7003,609000.0
2012-12-31 09:30:00,8.46,8.55,8.42,8.52,236000.0,6.6924,6.7636,6.6607,6.7398,236000.0
2012-12-31 10:00:00,8.52,8.57,8.5,8.55,157500.0,6.7398,6.7794,6.724,6.7636,157500.0
2012-12-31 10:30:00,8.55,8.57,8.51,8.53,170000.0,6.7636,6.7794,6.7319,6.7478,170000.0
2012-12-31 11:00:00,8.53,8.53,8.49,8.49,167500.0,6.7478,6.7478,6.7161,6.7161,167500.0
2012-12-31 11:30:00,8.5,8.51,8.49,8.5,187000.0,6.724,6.7319,6.7161,6.724,187000.0
2012-12-31 12:00:00,8.5,8.5,8.48,8.5,148500.0,6.724,6.724,6.7082,6.724,148500.0
2012-12-31 12:30:00,8.5,8.51,8.49,8.49,348500.0,6.724,6.7319,6.7161,6.7161,348500.0
2012-12-31 13:00:00,8.5,8.51,8.49,8.51,330000.0,6.724,6.7319,6.7161,6.7319,330000.0
2012-12-31 13:30:00,8.52,8.52,8.47,8.5,306500.0,6.7398,6.7398,6.7003,6.724,306500.0
2012-12-31 14:00:00,8.5,8.5,8.49,8.5,223000.0,6.724,6.724,6.7161,6.724,223000.0
2012-12-31 14:30:00,8.5,8.52,8.5,8.52,665000.0,6.724,6.7398,6.724,6.7398,665000.0
2012-12-31 15:00:00,8.52,8.52,8.5,8.51,411500.0,6.7398,6.7398,6.724,6.7319,411500.0
2012-12-31 15:30:00,8.51,8.52,8.48,8.51,357000.0,6.7319,6.7398,6.7082,6.7319,357000.0
2013-01-02 09:30:00,8.71,8.87,8.59,8.61,592000.0,6.8902,7.0167,6.7952,6.811,592000.0
2013-01-02 10:00:00,8.6,8.69,8.57,8.69,159500.0,6.8031,6.8743,6.7794,6.8743,159500.0
2013-01-02 10:30:00,8.69,8.71,8.65,8.65,436000.0,6.8743,6.8902,6.8427,6.8427,436000.0
2013-01-02 11:00:00,8.65,8.65,8.56,8.57,188500.0,6.8427,6.8427,6.7715,6.7794,188500.0
2013-01-02 11:30:00,8.57,8.59,8.56,8.56,150500.0,6.7794,6.7952,6.7715,6.7715,150500.0
2013-01-02 12:00:00,8.56,8.56,8.53,8.54,213500.0,6.7715,6.7715,6.7478,6.7557,213500.0
2013-01-02 12:30:00,8.54,8.54,8.51,8.51,108500.0,6.7557,6.7557,6.7319,6.7319,108500.0
2013-01-02 13:00:00,8.51,8.51,8.49,8.51,224500.0,6.7319,6.7319,6.7161,6.7319,224500.0
2013-01-02 13:30:00,8.51,8.51,8.47,8.49,180000.0,6.7319,6.7319,6.7003,6.7161,180000.0
2013-01-02 14:00:00,8.48,8.51,8.47,8.51,178000.0,6.7082,6.7319,6.7003,6.7319,178000.0
2013-01-02 14:30:00,8.51,8.51,8.47,8.49,229500.0,6.7319,6.7319,6.7003,6.7161,229500.0
2013-01-02 15:00:00,8.49,8.5,8.48,8.49,489500.0,6.7161,6.724,6.7082,6.7161,489500.0
2013-01-02 15:30:00,8.49,8.5,8.48,8.5,1145500.0,6.7161,6.724,6.7082,6.724,1145500.0
2013-01-03 09:30:00,8.59,8.6,8.49,8.5,457500.0,6.7952,6.8031,6.7161,6.724,457500.0
2013-01-03 10:00:00,8.5,8.52,8.48,8.5,528000.0,6.724,6.7398,6.7082,6.724,528000.0
2013-01-03 10:30:00,8.5,8.51,8.47,8.5,141000.0,6.724,6.7319,6.7003,6.724,141000.0
2013-01-03 11:00:00,8.5,8.52,8.48,8.51,159000.0,6.724,6.7398,6.7082,6.7319,159000.0
2013-01-03 11:30:00,8.52,8.58,8.52,8.58,113000.0,6.7398,6.7873,6.7398,6.7873,113000.0
2013-01-03 12:00:00,8.58,8.6,8.58,8.59,171500.0,6.7873,6.8031,6.7873,6.7952,171500.0
2013-01-03 12:30:00,8.59,8.6,8.58,8.59,94000.0,6.7952,6.8031,6.7873,6.7952,94000.0
2013-01-03 13:00:00,8.59,8.61,8.57,8.61,128500.0,6.7952,6.811,6.7794,6.811,128500.0
2013-01-03 13:30:00,8.61,8.67,8.61,8.66,91500.0,6.811,6.8585,6.811,6.8506,91500.0
2013-01-03 14:00:00,8.66,8.67,8.59,8.61,188500.0,6.8506,6.8585,6.7952,6.811,188500.0
2013-01-03 14:30:00,8.61,8.61,8.58,8.59,134500.0,6.811,6.811,6.7873,6.7952,134500.0
2013-01-03 15:00:00,8.59,8.6,8.57,8.58,261500.0,6.7952,6.8031,6.7794,6.7873,261500.0
2013-01-03 15:30:00,8.58,8.58,8.55,8.55,845000.0,6.7873,6.7873,6.7636,6.7636,845000.0
2013-01-04 09:30:00,8.56,8.63,8.53,8.57,182000.0,6.7715,6.8269,6.7478,6.7794,182000.0
2013-01-04 10:00:00,8.58,8.61,8.52,8.54,167000.0,6.7873,6.811,6.7398,6.7557,167000.0
2013-01-04 10:30:00,8.54,8.56,8.52,8.54,145500.0,6.7557,6.7715,6.7398,6.7557,145500.0
2013-01-04 11:00:00,8.54,8.56,8.54,8.55,192000.0,6.7557,6.7715,6.7557,6.7636,192000.0
2013-01-04 11:30:00,8.56,8.66,8.55,8.66,418500.0,6.7715,6.8506,6.7636,6.8506,418500.0
2013-01-04 12:00:00,8.66,8.69,8.62,8.64,202500.0,6.8506,6.8743,6.819,6.8348,202500.0
2013-01-04 12:30:00,8.64,8.66,8.63,8.64,166500.0,6.8348,6.8506,6.8269,6.8348,166500.0
2013-01-04 13:00:00,8.64,8.64,8.62,8.63,151000.0,6.8348,6.8348,6.819,6.8269,151000.0
2013-01-04 13:30:00,8.64,8.66,8.64,8.65,54500.0,6.8348,6.8506,6.8348,6.8427,54500.0
2013-01-04 14:00:00,8.65,8.67,8.65,8.67,82000.0,6.8427,6.8585,6.8427,6.8585,82000.0
2013-01-04 14:30:00,8.67,8.68,8.66,8.67,82500.0,6.8585,6.8664,6.8506,6.8585,82500.0
2013-01-04 15:00:00,8.68,8.69,8.68,8.69,138500.0,6.8664,6.8743,6.8664,6.8743,138500.0
2013-01-04 15:30:00,8.69,8.71,8.67,8.68,295500.0,6.8743,6.8902,6.8585,6.8664,295500.0
2013-01-07 09:30:00,8.6,8.68,8.6,8.67,187500.0,6.8031,6.8664,6.8031,6.8585,187500.0
2013-01-07 10:00:00,8.66,8.68,8.62,8.62,205500.0,6.8506,6.8664,6.819,6.819,205500.0
2013-01-07 10:30:00,8.62,8.64,8.62,8.63,221500.0,6.819,6.8348,6.819,6.8269,221500.0
2013-01-07 11:00:00,8.63,8.65,8.62,8.64,288000.0,6.8269,6.8427,6.819,6.8348,288000.0
2013-01-07 11:30:00,8.64,8.65,8.62,8.64,165000.0,6.8348,6.8427,6.819,6.8348,165000.0
2013-01-07 12:00:00,8.63,8.64,8.62,8.63,190000.0,6.8269,6.8348,6.819,6.8269,190000.0
2013-01-07 12:30:00,8.63,8.64,8.61,8.62,153000.0,6.8269,6.8348,6.811,6.819,153000.0
2013-01-07 13:00:00,8.63,8.64,8.62,8.63,216500.0,6.8269,6.8348,6.819,6.8269,216500.0
2013-01-07 13:30:00,8.63,8.64,8.62,8.64,108000.0,6.8269,6.8348,6.819,6.8348,108000.0
2013-01-07 14:00:00,8.63,8.65,8.62,8.65,317000.0,6.8269,6.8427,6.819,6.8427,317000.0
2013-01-07 14:30:00,8.65,8.65,8.63,8.63,352000.0,6.8427,6.8427,6.8269,6.8269,352000.0
2013-01-07 15:00:00,8.63,8.65,8.63,8.65,313500.0,6.8269,6.8427,6.8269,6.8427,313500.0
2013-01-07 15:30:00,8.65,8.66,8.6,8.6,445500.0,6.8427,6.8506,6.8031,6.8031,445500.0
2013-01-08 09:30:00,8.65,8.68,8.61,8.62,244000.0,6.8427,6.8664,6.811,6.819,244000.0
2013-01-08 10:00:00,8.61,8.63,8.54,8.57,83000.0,6.811,6.8269,6.7557,6.7794,83000.0
2013-01-08 10:30:00,8.57,8.6,8.54,8.54,105500.0,6.7794,6.8031,6.7557,6.7557,105500.0
2013-01-08 11:00:00,8.55,8.55,8.49,8.5,205000.0,6.7636,6.7636,6.7161,6.724,205000.0
2013-01-08 11:30:00,8.5,8.51,8.48,8.5,264000.0,6.724,6.7319,6.7082,6.724,264000.0
2013-01-08 12:00:00,8.49,8.51,8.49,8.5,63500.0,6.7161,6.7319,6.7161,6.724,63500.0
2013-01-08 12:30:00,8.5,8.5,8.48,8.49,61500.0,6.724,6.724,6.7082,6.7161,61500.0
2013-01-08 13:00:00,8.5,8.52,8.5,8.5,131000.0,6.724,6.7398,6.724,6.724,131000.0
2013-01-08 13:30:00,8.5,8.51,8.49,8.5,356500.0,6.724,6.7319,6.7161,6.724,356500.0
2013-01-08 14:00:00,8.5,8.52,8.5,8.51,246000.0,6.724,6.7398,6.724,6.7319,246000.0
2013-01-08 14:30:00,8.5,8.5,8.49,8.5,63000.0,6.724,6.724,6.7161,6.724,63000.0
2013-01-08 15:00:00,8.5,8.51,8.49,8.5,172500.0,6.724,6.7319,6.7161,6.724,172500.0
2013-01-08 15:30:00,8.5,8.5,8.48,8.5,355000.0,6.724,6.724,6.7082,6.724,355000.0
2013-01-09 09:30:00,8.55,8.61,8.49,8.52,254500.0,6.7636,6.811,6.7161,6.7398,254500.0
2013-01-09 10:00:00,8.53,8.56,8.5,8.51,287000.0,6.7478,6.7715,6.724,6.7319,287000.0
2013-01-09 10:30:00,8.51,8.52,8.46,8.5,391500.0,6.7319,6.7398,6.6924,6.724,391500.0
2013-01-09 11:00:00,8.51,8.52,8.49,8.51,284500.0,6.7319,6.7398,6.7161,6.7319,284500.0
2013-01-09 11:30:00,8.51,8.54,8.51,8.51,215500.0,6.7319,6.7557,6.7319,6.7319,215500.0
2013-01-09 12:00:00,8.51,8.52,8.44,8.46,288500.0,6.7319,6.7398,6.6766,6.6924,288500.0
2013-01-09 12:30:00,8.47,8.48,8.43,8.44,248000.0,6.7003,6.7082,6.6687,6.6766,248000.0
2013-01-09 13:00:00,8.44,8.49,8.44,8.48,290000.0,6.6766,6.7161,6.6766,6.7082,290000.0
2013-01-09 13:30:00,8.47,8.51,8.44,8.51,265000.0,6.7003,6.7319,6.6766,6.7319,265000.0
2013-01-09 14:00:00,8.5,8.51,8.48,8.48,129000.0,6.724,6.7319,6.7082,6.7082,129000.0
2013-01-09 14:30:00,8.48,8.49,8.46,8.47,178000.0,6.7082,6.7161,6.6924,6.7003,178000.0
2013-01-09 15:00:00,8.47,8.5,8.46,8.5,267000.0,6.7003,6.724,6.6924,6.724,267000.0
2013-01-09 15:30:00,8.5,8.5,8.47,8.48,473500.0,6.724,6.724,6.7003,6.7082,473500.0
2013-01-10 09:30:00,8.56,8.6,8.52,8.57,515500.0,6.7715,6.8031,6.7398,6.7794,515500.0
2013-01-10 10:00:00,8.57,8.6,8.54,8.57,866000.0,6.7794,6.8031,6.7557,6.7794,866000.0
2013-01-10 10:30:00,8.57,8.64,8.53,8.63,426000.0,6.7794,6.8348,6.7478,6.8269,426000.0
2013-01-10 11:00:00,8.63,8.73,8.62,8.65,503000.0,6.8269,6.906,6.819,6.8427,503000.0
2013-01-10 11:30:00,8.67,8.68,8.64,8.67,130500.0,6.8585,6.8664,6.8348,6.8585,130500.0
2013-01-10 12:00:00,8.67,8.69,8.65,8.68,285500.0,6.8585,6.8743,6.8427,6.8664,285500.0
2013-01-10 12:30:00,8.68,8.77,8.68,8.76,356500.0,6.8664,6.9376,6.8664,6.9297,356500.0
2013-01-10 13:00:00,8.77,8.77,8.72,8.73,339000.0,6.9376,6.9376,6.8981,6.906,339000.0
2013-01-10 13:30:00,8.73,8.77,8.71,8.75,264000.0,6.906,6.9376,6.8902,6.9218,264000.0
2013-01-10 14:00:00,8.75,8.77,8.74,8.76,181500.0,6.9218,6.9376,6.9139,6.9297,181500.0
2013-01-10 14:30:00,8.76,8.84,8.75,8.82,502500.0,6.9297,6.993,6.9218,6.9772,502500.0
2013-01-10 15:00:00,8.82,8.84,8.81,8.82,450500.0,6.9772,6.993,6.9693,6.9772,450500.0
2013-01-10 15:30:00,8.82,8.89,8.81,8.84,1302500.0,6.9772,7.0325,6.9693,6.993,1302500.0
2013-01-11 09:30:00,8.59,8.75,8.57,8.7,555500.0,6.9446,7.0739,6.9284,7.0335,555500.0
2013-01-11 10:00:00,8.7,8.72,8.69,8.71,252500.0,7.0335,7.0497,7.0254,7.0416,252500.0
2013-01-11 10:30:00,8.7,8.74,8.69,8.73,177500.0,7.0335,7.0658,7.0254,7.0578,177500.0
2013-01-11 11:00:00,8.73,8.77,8.71,8.77,417500.0,7.0578,7.0901,7.0416,7.0901,417500.0
2013-01-11 11:30:00,8.77,8.81,8.76,8.78,377000.0,7.0901,7.1224,7.082,7.0982,377000.0
2013-01-11 12:00:00,8.78,8.8,8.76,8.78,210500.0,7.0982,7.1143,7.082,7.0982,210500.0
2013-01-11 12:30:00,8.78,8.83,8.77,8.82,377500.0,7.0982,7.1386,7.0901,7.1305,377500.0
2013-01-11 13:00:00,8.82,8.83,8.81,8.81,125000.0,7.1305,7.1386,7.1224,7.1224,125000.0
2013-01-11 13:30:00,8.82,8.84,8.82,8.84,256000.0,7.1305,7.1467,7.1305,7.1467,256000.0
2013-01-11 14:00:00,8.84,8.86,8.83,8.84,289000.0,7.1467,7.1629,7.1386,7.1467,289000.0
2013-01-11 14:30:00,8.84,8.85,8.83,8.85,329000.0,7.1467,7.1548,7.1386,7.1548,329000.0
2013-01-11 15:00:00,8.85,8.88,8.84,8.88,361000.0,7.1548,7.179,7.1467,7.179,361000.0
2013-01-11 15:30:00,8.87,8.93,8.84,8.92,1000000.0,7.1709,7.2194,7.1467,7.2114,1000000.0
2013-01-14 09:30:00,8.79,8.98,8.79,8.93,454500.0,7.1063,7.2599,7.1063,7.2194,454500.0
2013-01-14 10:00:00,8.92,8.99,8.89,8.89,587000.0,7.2114,7.2679,7.1871,7.1871,587000.0
2013-01-14 10:30:00,8.89,8.93,8.86,8.87,240500.0,7.1871,7.2194,7.1629,7.1709,240500.0
2013-01-14 11:00:00,8.87,8.87,8.83,8.84,168000.0,7.1709,7.1709,7.1386,7.1467,168000.0
2013-01-14 11:30:00,8.84,8.87,8.84,8.84,189500.0,7.1467,7.1709,7.1467,7.1467,189500.0
2013-01-14 12:00:00,8.84,8.86,8.84,8.84,293500.0,7.1467,7.1629,7.1467,7.1467,293500.0
2013-01-14 12:30:00,8.84,8.85,8.82,8.82,185500.0,7.1467,7.1548,7.1305,7.1305,185500.0
2013-01-14 13:00:00,8.82,8.84,8.8,8.81,181500.0,7.1305,7.1467,7.1143,7.1224,181500.0
2013-01-14 13:30:00,8.81,8.82,8.79,8.81,270000.0,7.1224,7.1305,7.1063,7.1224,270000.0
2013-01-14 14:00:00,8.81,8.88,8.8,8.87,250500.0,7.1224,7.179,7.1143,7.1709,250500.0
2013-01-14 14:30:00,8.87,8.88,8.86,8.86,214500.0,7.1709,7.179,7.1629,7.1629,214500.0
2013-01-14 15:00:00,8.86,8.91,8.86,8.88,464500.0,7.1629,7.2033,7.1629,7.179,464500.0
2013-01-14 15:30:00,8.88,8.89,8.84,8.85,539500.0,7.179,7.1871,7.1467,7.1548,539500.0
2013-01-15 09:30:00,8.82,8.87,8.71,8.74,138000.0,7.1305,7.1709,7.0416,7.0658,138000.0
2013-01-15 10:00:00,8.74,8.74,8.66,8.67,206500.0,7.0658,7.0658,7.0012,7.0092,206500.0
2013-01-15 10:30:00,8.67,8.7,8.66,8.69,110500.0,7.0092,7.0335,7.0012,7.0254,110500.0
2013-01-15 11:00:00,8.69,8.72,8.69,8.72,88000.0,7.0254,7.0497,7.0254,7.0497,88000.0
2013-01-15 11:30:00,8.72,8.72,8.7,8.7,58000.0,7.0497,7.0497,7.0335,7.0335,58000.0
2013-01-15 12:00:00,8.7,8.75,8.7,8.74,78000.0,7.0335,7.0739,7.0335,7.0658,78000.0
2013-01-15 12:30:00,8.73,8.74,8.72,8.72,46500.0,7.0578,7.0658,7.0497,7.0497,46500.0
2013-01-15 13:00:00,8.72,8.74,8.72,8.72,111000.0,7.0497,7.0658,7.0497,7.0497,111000.0
2013-01-15 13:30:00,8.71,8.72,8.68,8.69,66000.0,7.0416,7.0497,7.0173,7.0254,66000.0
2013-01-15 14:00:00,8.69,8.72,8.69,8.7,55500.0,7.0254,7.0497,7.0254,7.0335,55500.0
2013-01-15 14:30:00,8.7,8.76,8.69,8.76,209000.0,7.0335,7.082,7.0254,7.082,209000.0
2013-01-15 15:00:00,8.76,8.76,8.75,8.75,82500.0,7.082,7.082,7.0739,7.0739,82500.0
2013-01-15 15:30:00,8.76,8.76,8.72,8.72,243500.0,7.082,7.082,7.0497,7.0497,243500.0
2013-01-16 09:30:00,8.75,8.86,8.72,8.85,217500.0,7.0739,7.1629,7.0497,7.1548,217500.0
2013-01-16 10:00:00,8.84,8.87,8.82,8.82,180000.0,7.1467,7.1709,7.1305,7.1305,180000.0
2013-01-16 10:30:00,8.82,8.85,8.82,8.83,123000.0,7.1305,7.1548,7.1305,7.1386,123000.0
2013-01-16 11:00:00,8.83,8.83,8.79,8.79,146500.0,7.1386,7.1386,7.1063,7.1063,146500.0
2013-01-16 11:30:00,8.8,8.81,8.78,8.78,90500.0,7.1143,7.1224,7.0982,7.0982,90500.0
2013-01-16 12:00:00,8.78,8.8,8.77,8.77,85000.0,7.0982,7.1143,7.0901,7.0901,85000.0
2013-01-16 12:30:00,8.78,8.78,8.75,8.75,55500.0,7.0982,7.0982,7.0739,7.0739,55500.0
2013-01-16 13:00:00,8.75,8.77,8.74,8.74,60000.0,7.0739,7.0901,7.0658,7.0658,60000.0
2013-01-16 13:30:00,8.75,8.76,8.75,8.76,116500.0,7.0739,7.082,7.0739,7.082,116500.0
2013-01-16 14:00:00,8.76,8.77,8.74,8.76,77500.0,7.082,7.0901,7.0658,7.082,77500.0
2013-01-16 14:30:00,8.77,8.78,8.76,8.77,66500.0,7.0901,7.0982,7.082,7.0901,66500.0
2013-01-16 15:00:00,8.78,8.79,8.77,8.77,152000.0,7.0982,7.1063,7.0901,7.0901,152000.0
2013-01-16 15:30:00,8.77,8.79,8.74,8.76,467500.0,7.0901,7.1063,7.0658,7.082,467500.0
2013-01-17 09:30:00,8.76,8.84,8.73,8.81,279500.0,7.082,7.1467,7.0578,7.1224,279500.0
2013-01-17 10:00:00,8.81,8.81,8.7,8.7,317500.0,7.1224,7.1224,7.0335,7.0335,317500.0
2013-01-17 10:30:00,8.7,8.8,8.69,8.78,433500.0,7.0335,7.1143,7.0254,7.0982,433500.0
2013-01-17 11:00:00,8.78,8.78,8.76,8.78,176000.0,7.0982,7.0982,7.082,7.0982,176000.0
2013-01-17 11:30:00,8.78,8.79,8.76,8.77,178500.0,7.0982,7.1063,7.082,7.0901,178500.0
2013-01-17 12:00:00,8.77,8.8,8.76,8.8,221000.0,7.0901,7.1143,7.082,7.1143,221000.0
2013-01-17 12:30:00,8.8,8.8,8.77,8.79,110000.0,7.1143,7.1143,7.0901,7.1063,110000.0
2013-01-17 13:00:00,8.79,8.81,8.78,8.8,335000.0,7.1063,7.1224,7.0982,7.1143,335000.0
2013-01-17 13:30:00,8.79,8.82,8.79,8.82,216500.0,7.1063,7.1305,7.1063,7.1305,216500.0
2013-01-17 14:00:00,8.82,8.88,8.82,8.86,303500.0,7.1305,7.179,7.1305,7.1629,303500.0
2013-01-17 14:30:00,8.85,8.87,8.84,8.84,106500.0,7.1548,7.1709,7.1467,7.1467,106500.0
2013-01-17 15:00:00,8.84,8.86,8.81,8.81,271500.0,7.1467,7.1629,7.1224,7.1224,271500.0
2013-01-17 15:30:00,8.81,8.82,8.79,8.8,645000.0,7.1224,7.1305,7.1063,7.1143,645000.0
2013-01-18 09:30:00,8.86,8.9,8.85,8.87,133000.0,7.1629,7.1952,7.1548,7.1709,133000.0
2013-01-18 10:00:00,8.88,8.88,8.81,8.81,163500.0,7.179,7.179,7.1224,7.1224,163500.0
2013-01-18 10:30:00,8.82,8.82,8.8,8.81,92500.0,7.1305,7.1305,7.1143,7.1224,92500.0
2013-01-18 11:00:00,8.8,8.88,8.79,8.85,318500.0,7.1143,7.179,7.1063,7.1548,318500.0
2013-01-18 11:30:00,8.85,8.85,8.82,8.82,62000.0,7.1548,7.1548,7.1305,7.1305,62000.0
2013-01-18 12:00:00,8.8,8.8,8.77,8.8,60000.0,7.1143,7.1143,7.0901,7.1143,60000.0
2013-01-18 12:30:00,8.8,8.8,8.77,8.79,79000.0,7.1143,7.1143,7.0901,7.1063,79000.0
2013-01-18 13:00:00,8.79,8.82,8.79,8.81,107500.0,7.1063,7.1305,7.1063,7.1224,107500.0
2013-01-18 13:30:00,8.81,8.82,8.8,8.81,106000.0,7.1224,7.1305,7.1143,7.1224,106000.0
2013-01-18 14:00:00,8.81,8.84,8.8,8.84,153000.0,7.1224,7.1467,7.1143,7.1467,153000.0
2013-01-18 14:30:00,8.84,8.84,8.82,8.83,55500.0,7.1467,7.1467,7.1305,7.1386,55500.0
2013-01-18 15:00:00,8.82,8.86,8.82,8.86,108000.0,7.1305,7.1629,7.1305,7.1629,108000.0
2013-01-18 15:30:00,8.85,8.88,8.85,8.86,527000.0,7.1548,7.179,7.1548,7.1629,527000.0
2013-01-22 09:30:00,8.88,8.92,8.77,8.78,400500.0,7.179,7.2114,7.0901,7.0982,400500.0
2013-01-22 10:00:00,8.78,8.79,8.72,8.72,345500.0,7.0982,7.1063,7.0497,7.0497,345500.0
2013-01-22 10:30:00,8.72,8.78,8.71,8.77,243500.0,7.0497,7.0982,7.0416,7.0901,243500.0
2013-01-22 11:00:00,8.77,8.81,8.75,8.78,203000.0,7.0901,7.1224,7.0739,7.0982,203000.0
2013-01-22 11:30:00,8.78,8.86,8.77,8.85,263000.0,7.0982,7.1629,7.0901,7.1548,263000.0
2013-01-22 12:00:00,8.84,8.85,8.81,8.82,154500.0,7.1467,7.1548,7.1224,7.1305,154500.0
2013-01-22 12:30:00,8.83,8.84,8.78,8.78,137500.0,7.1386,7.1467,7.0982,7.0982,137500.0
2013-01-22 13:00:00,8.78,8.86,8.78,8.83,115500.0,7.0982,7.1629,7.0982,7.1386,115500.0
2013-01-22 13:30:00,8.83,8.86,8.82,8.84,97500.0,7.1386,7.1629,7.1305,7.1467,97500.0
2013-01-22 14:00:00,8.84,8.87,8.84,8.84,123500.0,7.1467,7.1709,7.1467,7.1467,123500.0
2013-01-22 14:30:00,8.84,8.87,8.83,8.86,180500.0,7.1467,7.1709,7.1386,7.1629,180500.0
2013-01-22 15:00:00,8.86,8.87,8.84,8.85,244000.0,7.1629,7.1709,7.1467,7.1548,244000.0
2013-01-22 15:30:00,8.85,8.86,8.84,8.85,373000.0,7.1548,7.1629,7.1467,7.1548,373000.0
2013-01-23 09:30:00,8.86,8.89,8.85,8.86,431500.0,7.1629,7.1871,7.1548,7.1629,431500.0
2013-01-23 10:00:00,8.86,8.87,8.78,8.79,198500.0,7.1629,7.1709,7.0982,7.1063,198500.0
2013-01-23 10:30:00,8.79,8.84,8.78,8.84,248000.0,7.1063,7.1467,7.0982,7.1467,248000.0
2013-01-23 11:00:00,8.84,8.87,8.83,8.85,390500.0,7.1467,7.1709,7.1386,7.1548,390500.0
2013-01-23 11:30:00,8.86,8.86,8.83,8.83,310500.0,7.1629,7.1629,7.1386,7.1386,310500.0
2013-01-23 12:00:00,8.84,8.91,8.83,8.89,285500.0,7.1467,7.2033,7.1386,7.1871,285500.0
2013-01-23 12:30:00,8.89,8.99,8.89,8.91,235500.0,7.1871,7.2679,7.1871,7.2033,235500.0
2013-01-23 13:00:00,8.92,8.93,8.9,8.9,83000.0,7.2114,7.2194,7.1952,7.1952,83000.0
2013-01-23 13:30:00,8.91,8.93,8.89,8.92,176500.0,7.2033,7.2194,7.1871,7.2114,176500.0
2013-01-23 14:00:00,8.92,8.95,8.92,8.93,125000.0,7.2114,7.2356,7.2114,7.2194,125000.0
2013-01-23 14:30:00,8.94,9.02,8.93,8.98,520000.0,7.2275,7.2922,7.2194,7.2599,520000.0
2013-01-23 15:00:00,8.98,9.0,8.97,8.98,293000.0,7.2599,7.276,7.2518,7.2599,293000.0
2013-01-23 15:30:00,8.98,8.98,8.95,8.98,421000.0,7.2599,7.2599,7.2356,7.2599,421000.0
2013-01-24 09:30:00,8.97,9.04,8.86,8.96,451000.0,7.2518,7.3084,7.1629,7.2437,451000.0
2013-01-24 10:00:00,8.97,9.14,8.96,9.14,680000.0,7.2518,7.3892,7.2437,7.3892,680000.0
2013-01-24 10:30:00,9.14,9.14,9.01,9.02,231500.0,7.3892,7.3892,7.2841,7.2922,231500.0
2013-01-24 11:00:00,9.02,9.15,9.01,9.11,554000.0,7.2922,7.3973,7.2841,7.365,554000.0
2013-01-24 11:30:00,9.11,9.11,9.04,9.08,228000.0,7.365,7.365,7.3084,7.3407,228000.0
2013-01-24 12:00:00,9.08,9.09,8.97,8.98,344000.0,7.3407,7.3488,7.2518,7.2599,344000.0
2013-01-24 12:30:00,8.98,9.01,8.96,9.01,214500.0,7.2599,7.2841,7.2437,7.2841,214500.0
2013-01-24 13:00:00,9.01,9.01,8.96,9.01,353000.0,7.2841,7.2841,7.2437,7.2841,353000.0
2013-01-24 13:30:00,9.01,9.04,8.98,9.0,285500.0,7.2841,7.3084,7.2599,7.276,285500.0
2013-01-24 14:00:00,9.0,9.01,8.99,9.0,130500.0,7.276,7.2841,7.2679,7.276,130500.0
2013-01-24 14:30:00,9.0,9.08,9.0,9.01,267000.0,7.276,7.3407,7.276,7.2841,267000.0
2013-01-24 15:00:00,9.01,9.07,9.0,9.06,253500.0,7.2841,7.3326,7.276,7.3245,253500.0
2013-01-24 15:30:00,9.06,9.08,9.03,9.04,563500.0,7.3245,7.3407,7.3003,7.3084,563500.0
2013-01-25 09:30:00,9.38,9.39,9.23,9.29,1017000.0,7.5832,7.5913,7.462,7.5105,1017000.0
2013-01-25 10:00:00,9.28,9.31,9.26,9.28,733000.0,7.5024,7.5267,7.4862,7.5024,733000.0
2013-01-25 10:30:00,9.29,9.37,9.29,9.32,765500.0,7.5105,7.5752,7.5105,7.5347,765500.0
2013-01-25 11:00:00,9.31,9.31,9.27,9.29,187500.0,7.5267,7.5267,7.4943,7.5105,187500.0
2013-01-25 11:30:00,9.3,9.33,9.28,9.3,119500.0,7.5186,7.5428,7.5024,7.5186,119500.0
2013-01-25 12:00:00,9.3,9.37,9.29,9.31,180500.0,7.5186,7.5752,7.5105,7.5267,180500.0
2013-01-25 12:30:00,9.31,9.35,9.29,9.35,218000.0,7.5267,7.559,7.5105,7.559,218000.0
2013-01-25 13:00:00,9.34,9.39,9.34,9.39,290500.0,7.5509,7.5913,7.5509,7.5913,290500.0
2013-01-25 13:30:00,9.38,9.42,9.37,9.42,261500.0,7.5832,7.6156,7.5752,7.6156,261500.0
2013-01-25 14:00:00,9.42,9.43,9.37,9.37,157000.0,7.6156,7.6237,7.5752,7.5752,157000.0
2013-01-25 14:30:00,9.37,9.39,9.33,9.34,121000.0,7.5752,7.5913,7.5428,7.5509,121000.0
2013-01-25 15:00:00,9.34,9.41,9.33,9.4,404000.0,7.5509,7.6075,7.5428,7.5994,404000.0
2013-01-25 15:30:00,9.4,9.41,9.35,9.37,604500.0,7.5994,7.6075,7.559,7.5752,604500.0
2013-01-28 09:30:00,9.28,9.45,9.23,9.43,658000.0,7.5024,7.6398,7.462,7.6237,658000.0
2013-01-28 10:00:00,9.43,9.43,9.3,9.41,260500.0,7.6237,7.6237,7.5186,7.6075,260500.0
2013-01-28 10:30:00,9.39,9.4,9.34,9.37,113500.0,7.5913,7.5994,7.5509,7.5752,113500.0
2013-01-28 11:00:00,9.38,9.46,9.37,9.43,288000.0,7.5832,7.6479,7.5752,7.6237,288000.0
2013-01-28 11:30:00,9.45,9.47,9.41,9.44,285500.0,7.6398,7.656,7.6075,7.6318,285500.0
2013-01-28 12:00:00,9.44,9.46,9.41,9.45,226500.0,7.6318,7.6479,7.6075,7.6398,226500.0
2013-01-28 12:30:00,9.45,9.48,9.43,9.46,213500.0,7.6398,7.6641,7.6237,7.6479,213500.0
2013-01-28 13:00:00,9.46,9.5,9.42,9.5,270000.0,7.6479,7.6803,7.6156,7.6803,270000.0
2013-01-28 13:30:00,9.5,9.5,9.45,9.48,281000.0,7.6803,7.6803,7.6398,7.6641,281000.0
2013-01-28 14:00:00,9.48,9.48,9.45,9.47,206000.0,7.6641,7.6641,7.6398,7.656,206000.0
2013-01-28 14:30:00,9.47,9.48,9.42,9.45,205500.0,7.656,7.6641,7.6156,7.6398,205500.0
2013-01-28 15:00:00,9.45,9.46,9.41,9.42,373500.0,7.6398,7.6479,7.6075,7.6156,373500.0
2013-01-28 15:30:00,9.42,9.49,9.42,9.47,566000.0,7.6156,7.6722,7.6156,7.656,566000.0
2013-01-29 09:30:00,9.48,9.62,9.41,9.53,651000.0,7.6641,7.7773,7.6075,7.7045,651000.0
2013-01-29 10:00:00,9.52,9.54,9.39,9.42,236000.0,7.6964,7.7126,7.5913,7.6156,236000.0
2013-01-29 10:30:00,9.37,9.42,9.32,9.39,192000.0,7.5752,7.6156,7.5347,7.5913,192000.0
2013-01-29 11:00:00,9.38,9.42,9.35,9.41,212500.0,7.5832,7.6156,7.559,7.6075,212500.0
2013-01-29 11:30:00,9.41,9.45,9.4,9.42,319000.0,7.6075,7.6398,7.5994,7.6156,319000.0
2013-01-29 12:00:00,9.4,9.43,9.36,9.4,339000.0,7.5994,7.6237,7.5671,7.5994,339000.0
2013-01-29 12:30:00,9.4,9.41,9.37,9.41,316000.0,7.5994,7.6075,7.5752,7.6075,316000.0
2013-01-29 13:00:00,9.4,9.42,9.4,9.42,241500.0,7.5994,7.6156,7.5994,7.6156,241500.0
2013-01-29 13:30:00,9.42,9.44,9.42,9.43,69500.0,7.6156,7.6318,7.6156,7.6237,69500.0
2013-01-29 14:00:00,9.43,9.45,9.41,9.41,81500.0,7.6237,7.6398,7.6075,7.6075,81500.0
2013-01-29 14:30:00,9.41,9.43,9.38,9.4,157000.0,7.6075,7.6237,7.5832,7.5994,157000.0
2013-01-29 15:00:00,9.41,9.44,9.39,9.41,184500.0,7.6075,7.6318,7.5913,7.6075,184500.0
2013-01-29 15:30:00,9.41,9.42,9.38,9.39,406500.0,7.6075,7.6156,7.5832,7.5913,406500.0
2013-01-30 09:30:00,9.43,9.5,9.36,9.45,220000.0,7.6237,7.6803,7.5671,7.6398,220000.0
2013-01-30 10:00:00,9.45,9.46,9.4,9.41,250000.0,7.6398,7.6479,7.5994,7.6075,250000.0
2013-01-30 10:30:00,9.41,9.47,9.4,9.46,155500.0,7.6075,7.656,7.5994,7.6479,155500.0
2013-01-30 11:00:00,9.46,9.48,9.44,9.46,129000.0,7.6479,7.6641,7.6318,7.6479,129000.0
2013-01-30 11:30:00,9.47,9.49,9.46,9.46,166500.0,7.656,7.6722,7.6479,7.6479,166500.0
2013-01-30 12:00:00,9.46,9.49,9.46,9.48,140500.0,7.6479,7.6722,7.6479,7.6641,140500.0
2013-01-30 12:30:00,9.48,9.51,9.48,9.5,232500.0,7.6641,7.6883,7.6641,7.6803,232500.0
2013-01-30 13:00:00,9.5,9.51,9.49,9.49,180500.0,7.6803,7.6883,7.6722,7.6722,180500.0
2013-01-30 13:30:00,9.5,9.51,9.5,9.51,84500.0,7.6803,7.6883,7.6803,7.6883,84500.0
2013-01-30 14:00:00,9.51,9.52,9.49,9.5,181500.0,7.6883,7.6964,7.6722,7.6803,181500.0
2013-01-30 14:30:00,9.5,9.52,9.48,9.49,212500.0,7.6803,7.6964,7.6641,7.6722,212500.0
2013-01-30 15:00:00,9.5,9.52,9.48,9.48,269000.0,7.6803,7.6964,7.6641,7.6641,269000.0
2013-01-30 15:30:00,9.48,9.5,9.47,9.48,736500.0,7.6641,7.6803,7.656,7.6641,736500.0
2013-01-31 09:30:00,9.46,9.49,9.32,9.32,624000.0,7.6479,7.6722,7.5347,7.5347,624000.0
2013-01-31 10:00:00,9.32,9.39,9.27,9.3,426000.0,7.5347,7.5913,7.4943,7.5186,426000.0
2013-01-31 10:30:00,9.29,9.33,9.28,9.29,110500.0,7.5105,7.5428,7.5024,7.5105,110500.0
2013-01-31 11:00:00,9.28,9.3,9.23,9.24,153500.0,7.5024,7.5186,7.462,7.4701,153500.0
2013-01-31 11:30:00,9.24,9.25,9.2,9.25,127500.0,7.4701,7.4781,7.4377,7.4781,127500.0
2013-01-31 12:00:00,9.25,9.33,9.25,9.31,139000.0,7.4781,7.5428,7.4781,7.5267,139000.0
2013-01-31 12:30:00,9.31,9.34,9.3,9.34,111000.0,7.5267,7.5509,7.5186,7.5509,111000.0
2013-01-31 13:00:00,9.34,9.34,9.3,9.3,115000.0,7.5509,7.5509,7.5186,7.5186,115000.0
2013-01-31 13:30:00,9.31,9.31,9.3,9.31,79500.0,7.5267,7.5267,7.5186,7.5267,79500.0
2013-01-31 14:00:00,9.32,9.33,9.3,9.32,270000.0,7.5347,7.5428,7.5186,7.5347,270000.0
2013-01-31 14:30:00,9.32,9.32,9.3,9.31,180500.0,7.5347,7.5347,7.5186,7.5267,180500.0
2013-01-31 15:00:00,9.31,9.32,9.29,9.29,285000.0,7.5267,7.5347,7.5105,7.5105,285000.0
2013-01-31 15:30:00,9.29,9.31,9.28,9.28,726000.0,7.5105,7.5267,7.5024,7.5024,726000.0
2013-02-01 09:30:00,9.4,9.5,9.31,9.32,208000.0,7.5994,7.6803,7.5267,7.5347,208000.0
2013-02-01 10:00:00,9.32,9.35,9.23,9.24,228500.0,7.5347,7.559,7.462,7.4701,228500.0
2013-02-01 10:30:00,9.24,9.32,9.24,9.32,217000.0,7.4701,7.5347,7.4701,7.5347,217000.0
2013-02-01 11:00:00,9.32,9.33,9.3,9.31,48500.0,7.5347,7.5428,7.5186,7.5267,48500.0
2013-02-01 11:30:00,9.3,9.37,9.3,9.37,158000.0,7.5186,7.5752,7.5186,7.5752,158000.0
2013-02-01 12:00:00,9.37,9.38,9.35,9.38,166500.0,7.5752,7.5832,7.559,7.5832,166500.0
2013-02-01 12:30:00,9.38,9.41,9.37,9.41,162000.0,7.5832,7.6075,7.5752,7.6075,162000.0
2013-02-01 13:00:00,9.41,9.43,9.38,9.39,122000.0,7.6075,7.6237,7.5832,7.5913,122000.0
2013-02-01 13:30:00,9.39,9.42,9.39,9.4,343500.0,7.5913,7.6156,7.5913,7.5994,343500.0
2013-02-01 14:00:00,9.4,9.41,9.39,9.4,122000.0,7.5994,7.6075,7.5913,7.5994,122000.0
2013-02-01 14:30:00,9.4,9.4,9.39,9.39,140000.0,7.5994,7.5994,7.5913,7.5913,140000.0
2013-02-01 15:00:00,9.39,9.41,9.39,9.39,228500.0,7.5913,7.6075,7.5913,7.5913,228500.0
2013-02-01 15:30:00,9.39,9.43,9.39,9.43,404000.0,7.5913,7.6237,7.5913,7.6237,404000.0
2013-02-04 09:30:00,9.46,9.46,9.27,9.34,427500.0,7.6479,7.6479,7.4943,7.5509,427500.0
2013-02-04 10:00:00,9.34,9.35,9.24,9.27,383500.0,7.5509,7.559,7.4701,7.4943,383500.0
2013-02-04 10:30:00,9.27,9.27,9.16,9.17,278500.0,7.4943,7.4943,7.4054,7.4135,278500.0
2013-02-04 11:00:00,9.16,9.22,9.16,9.19,244000.0,7.4054,7.4539,7.4054,7.4296,244000.0
2013-02-04 11:30:00,9.18,9.18,9.08,9.09,360000.0,7.4216,7.4216,7.3407,7.3488,360000.0
2013-02-04 12:00:00,9.1,9.18,9.09,9.17,114500.0,7.3569,7.4216,7.3488,7.4135,114500.0
2013-02-04 12:30:00,9.16,9.19,9.15,9.17,175000.0,7.4054,7.4296,7.3973,7.4135,175000.0
2013-02-04 13:00:00,9.16,9.22,9.15,9.2,106500.0,7.4054,7.4539,7.3973,7.4377,106500.0
2013-02-04 13:30:00,9.2,9.24,9.2,9.23,230500.0,7.4377,7.4701,7.4377,7.462,230500.0
2013-02-04 14:00:00,9.22,9.23,9.2,9.22,88500.0,7.4539,7.462,7.4377,7.4539,88500.0
2013-02-04 14:30:00,9.22,9.26,9.21,9.25,127000.0,7.4539,7.4862,7.4458,7.4781,127000.0
2013-02-04 15:00:00,9.25,9.31,9.24,9.29,211000.0,7.4781,7.5267,7.4701,7.5105,211000.0
2013-02-04 15:30:00,9.29,9.3,9.23,9.26,425500.0,7.5105,7.5186,7.462,7.4862,425500.0
2013-02-05 09:30:00,9.21,9.21,9.11,9.17,294500.0,7.4458,7.4458,7.365,7.4135,294500.0
2013-02-05 10:00:00,9.18,9.18,9.09,9.09,229500.0,7.4216,7.4216,7.3488,7.3488,229500.0
2013-02-05 10:30:00,9.1,9.13,9.08,9.11,297000.0,7.3569,7.3811,7.3407,7.365,297000.0
2013-02-05 11:00:00,9.11,9.15,9.11,9.13,280000.0,7.365,7.3973,7.365,7.3811,280000.0
2013-02-05 11:30:00,9.13,9.14,9.09,9.09,121500.0,7.3811,7.3892,7.3488,7.3488,121500.0
2013-02-05 12:00:00,9.09,9.09,9.06,9.07,161500.0,7.3488,7.3488,7.3245,7.3326,161500.0
2013-02-05 12:30:00,9.06,9.1,9.06,9.09,95000.0,7.3245,7.3569,7.3245,7.3488,95000.0
2013-02-05 13:00:00,9.1,9.14,9.1,9.14,259500.0,7.3569,7.3892,7.3569,7.3892,259500.0
2013-02-05 13:30:00,9.14,9.14,9.11,9.11,82500.0,7.3892,7.3892,7.365,7.365,82500.0
2013-02-05 14:00:00,9.11,9.14,9.1,9.12,322500.0,7.365,7.3892,7.3569,7.373,322500.0
2013-02-05 14:30:00,9.12,9.14,9.11,9.14,197500.0,7.373,7.3892,7.365,7.3892,197500.0
2013-02-05 15:00:00,9.14,9.15,9.13,9.14,386500.0,7.3892,7.3973,7.3811,7.3892,386500.0
2013-02-05 15:30:00,9.14,9.15,9.12,9.14,392000.0,7.3892,7.3973,7.373,7.3892,392000.0
2013-02-06 09:30:00,9.11,9.16,9.06,9.11,816000.0,7.365,7.4054,7.3245,7.365,816000.0
2013-02-06 10:00:00,9.1,9.12,9.08,9.1,212000.0,7.3569,7.373,7.3407,7.3569,212000.0
2013-02-06 10:30:00,9.1,9.14,9.09,9.1,357500.0,7.3569,7.3892,7.3488,7.3569,357500.0
2013-02-06 11:00:00,9.1,9.11,9.08,9.1,473500.0,7.3569,7.365,7.3407,7.3569,473500.0
2013-02-06 11:30:00,9.1,9.1,9.09,9.1,284500.0,7.3569,7.3569,7.3488,7.3569,284500.0
2013-02-06 12:00:00,9.1,9.11,9.09,9.09,170500.0,7.3569,7.365,7.3488,7.3488,170500.0
2013-02-06 12:30:00,9.09,9.1,9.08,9.09,115500.0,7.3488,7.3569,7.3407,7.3488,115500.0
2013-02-06 13:00:00,9.09,9.09,9.07,9.08,271500.0,7.3488,7.3488,7.3326,7.3407,271500.0
2013-02-06 13:30:00,9.08,9.09,9.07,9.07,455500.0,7.3407,7.3488,7.3326,7.3326,455500.0
2013-02-06 14:00:00,9.08,9.1,9.07,9.07,384000.0,7.3407,7.3569,7.3326,7.3326,384000.0
2013-02-06 14:30:00,9.07,9.12,9.06,9.12,302000.0,7.3326,7.373,7.3245,7.373,302000.0
2013-02-06 15:00:00,9.12,9.13,9.1,9.12,351500.0,7.373,7.3811,7.3569,7.373,351500.0
2013-02-06 15:30:00,9.12,9.13,9.1,9.12,985500.0,7.373,7.3811,7.3569,7.373,985500.0
2013-02-07 09:30:00,9.86,9.89,9.57,9.83,3494500.0,7.9713,7.9956,7.7368,7.947,3494500.0
2013-02-07 10:00:00,9.84,9.87,9.77,9.84,1288000.0,7.9551,7.9794,7.8985,7.9551,1288000.0
2013-02-07 10:30:00,9.84,9.84,9.73,9.75,1022000.0,7.9551,7.9551,7.8662,7.8824,1022000.0
2013-02-07 11:00:00,9.75,9.81,9.74,9.81,1048000.0,7.8824,7.9309,7.8743,7.9309,1048000.0
2013-02-07 11:30:00,9.82,9.87,9.81,9.86,1024000.0,7.939,7.9794,7.9309,7.9713,1024000.0
2013-02-07 12:00:00,9.86,9.9,9.84,9.9,476000.0,7.9713,8.0036,7.9551,8.0036,476000.0
2013-02-07 12:30:00,9.9,9.92,9.86,9.87,1280500.0,8.0036,8.0198,7.9713,7.9794,1280500.0
2013-02-07 13:00:00,9.87,9.9,9.82,9.85,648500.0,7.9794,8.0036,7.939,7.9632,648500.0
2013-02-07 13:30:00,9.85,9.86,9.81,9.85,489000.0,7.9632,7.9713,7.9309,7.9632,489000.0
2013-02-07 14:00:00,9.85,9.86,9.79,9.8,292500.0,7.9632,7.9713,7.9147,7.9228,292500.0
2013-02-07 14:30:00,9.8,9.81,9.77,9.77,634500.0,7.9228,7.9309,7.8985,7.8985,634500.0
2013-02-07 15:00:00,9.77,9.79,9.76,9.77,922500.0,7.8985,7.9147,7.8905,7.8985,922500.0
2013-02-07 15:30:00,9.77,9.8,9.75,9.75,1566500.0,7.8985,7.9228,7.8824,7.8824,1566500.0
2013-02-08 09:30:00,9.95,10.1,9.82,10.1,1748000.0,8.0441,8.1653,7.939,8.1653,1748000.0
2013-02-08 10:00:00,10.09,10.34,10.08,10.25,1238000.0,8.1572,8.3594,8.1492,8.2866,1238000.0
2013-02-08 10:30:00,10.26,10.4,10.22,10.38,967000.0,8.2947,8.4079,8.2623,8.3917,967000.0
2013-02-08 11:00:00,10.38,10.43,10.31,10.38,638500.0,8.3917,8.4321,8.3351,8.3917,638500.0
2013-02-08 11:30:00,10.38,10.49,10.36,10.42,578500.0,8.3917,8.4806,8.3755,8.424,578500.0
2013-02-08 12:00:00,10.43,10.48,10.38,10.4,363000.0,8.4321,8.4725,8.3917,8.4079,363000.0
2013-02-08 12:30:00,10.39,10.41,10.29,10.33,493000.0,8.3998,8.4159,8.3189,8.3513,493000.0
2013-02-08 13:00:00,10.34,10.36,10.32,10.35,284500.0,8.3594,8.3755,8.3432,8.3674,284500.0
2013-02-08 13:30:00,10.34,10.39,10.34,10.36,433500.0,8.3594,8.3998,8.3594,8.3755,433500.0
2013-02-08 14:00:00,10.36,10.37,10.35,10.37,460500.0,8.3755,8.3836,8.3674,8.3836,460500.0
2013-02-08 14:30:00,10.37,10.37,10.35,10.36,514500.0,8.3836,8.3836,8.3674,8.3755,514500.0
2013-02-08 15:00:00,10.36,10.42,10.36,10.41,637000.0,8.3755,8.424,8.3755,8.4159,637000.0
2013-02-08 15:30:00,10.42,10.43,10.37,10.4,1834500.0,8.424,8.4321,8.3836,8.4079,1834500.0
2013-02-11 09:30:00,10.26,10.35,10.2,10.21,390000.0,8.2947,8.3674,8.2462,8.2543,390000.0
2013-02-11 10:00:00,10.21,10.31,10.2,10.27,565500.0,8.2543,8.3351,8.2462,8.3028,565500.0
2013-02-11 10:30:00,10.27,10.27,10.23,10.24,155000.0,8.3028,8.3028,8.2704,8.2785,155000.0
2013-02-11 11:00:00,10.24,10.27,10.24,10.25,189000.0,8.2785,8.3028,8.2785,8.2866,189000.0
2013-02-11 11:30:00,10.25,10.33,10.24,10.32,295500.0,8.2866,8.3513,8.2785,8.3432,295500.0
2013-02-11 12:00:00,10.33,10.36,10.32,10.33,160500.0,8.3513,8.3755,8.3432,8.3513,160500.0
2013-02-11 12:30:00,10.33,10.33,10.31,10.31,51000.0,8.3513,8.3513,8.3351,8.3351,51000.0
2013-02-11 13:00:00,10.3,10.31,10.29,10.3,104500.0,8.327,8.3351,8.3189,8.327,104500.0
2013-02-11 13:30:00,10.29,10.3,10.27,10.27,541500.0,8.3189,8.327,8.3028,8.3028,541500.0
2013-02-11 14:00:00,10.27,10.27,10.23,10.23,135000.0,8.3028,8.3028,8.2704,8.2704,135000.0
2013-02-11 14:30:00,10.23,10.24,10.17,10.19,133500.0,8.2704,8.2785,8.2219,8.2381,133500.0
2013-02-11 15:00:00,10.19,10.23,10.18,10.23,114000.0,8.2381,8.2704,8.23,8.2704,114000.0
2013-02-11 15:30:00,10.22,10.28,10.21,10.24,337500.0,8.2623,8.3108,8.2543,8.2785,337500.0
2013-02-12 09:30:00,10.22,10.24,10.17,10.17,101500.0,8.2623,8.2785,8.2219,8.2219,101500.0
2013-02-12 10:00:00,10.17,10.19,10.16,10.17,108000.0,8.2219,8.2381,8.2138,8.2219,108000.0
2013-02-12 10:30:00,10.17,10.19,10.17,10.18,133500.0,8.2219,8.2381,8.2219,8.23,133500.0
2013-02-12 11:00:00,10.18,10.18,10.16,10.17,96500.0,8.23,8.23,8.2138,8.2219,96500.0
2013-02-12 11:30:00,10.17,10.18,10.16,10.17,50500.0,8.2219,8.23,8.2138,8.2219,50500.0
2013-02-12 12:00:00,10.17,10.18,10.15,10.17,55000.0,8.2219,8.23,8.2057,8.2219,55000.0
2013-02-12 12:30:00,10.17,10.19,10.17,10.18,144500.0,8.2219,8.2381,8.2219,8.23,144500.0
2013-02-12 13:00:00,10.18,10.19,10.17,10.18,405500.0,8.23,8.2381,8.2219,8.23,405500.0
2013-02-12 13:30:00,10.18,10.19,10.17,10.18,111000.0,8.23,8.2381,8.2219,8.23,111000.0
2013-02-12 14:00:00,10.18,10.21,10.18,10.2,198500.0,8.23,8.2543,8.23,8.2462,198500.0
2013-02-12 14:30:00,10.2,10.2,10.17,10.18,134500.0,8.2462,8.2462,8.2219,8.23,134500.0
2013-02-12 15:00:00,10.18,10.19,10.18,10.18,277000.0,8.23,8.2381,8.23,8.23,277000.0
2013-02-12 15:30:00,10.18,10.18,10.15,10.18,274000.0,8.23,8.23,8.2057,8.23,274000.0
2013-02-13 09:30:00,10.19,10.28,10.19,10.28,159500.0,8.2381,8.3108,8.2381,8.3108,159500.0
2013-02-13 10:00:00,10.28,10.29,10.27,10.28,120500.0,8.3108,8.3189,8.3028,8.3108,120500.0
2013-02-13 10:30:00,10.27,10.28,10.23,10.24,38000.0,8.3028,8.3108,8.2704,8.2785,38000.0
2013-02-13 11:00:00,10.24,10.25,10.22,10.24,52000.0,8.2785,8.2866,8.2623,8.2785,52000.0
2013-02-13 11:30:00,10.24,10.24,10.22,10.23,41000.0,8.2785,8.2785,8.2623,8.2704,41000.0
2013-02-13 12:00:00,10.24,10.24,10.22,10.22,86500.0,8.2785,8.2785,8.2623,8.2623,86500.0
2013-02-13 12:30:00,10.21,10.24,10.2,10.23,117000.0,8.2543,8.2785,8.2462,8.2704,117000.0
2013-02-13 13:00:00,10.23,10.24,10.23,10.24,221000.0,8.2704,8.2785,8.2704,8.2785,221000.0
2013-02-13 13:30:00,10.24,10.26,10.24,10.26,37000.0,8.2785,8.2947,8.2785,8.2947,37000.0
2013-02-13 14:00:00,10.26,10.26,10.23,10.24,38500.0,8.2947,8.2947,8.2704,8.2785,38500.0
2013-02-13 14:30:00,10.24,10.24,10.23,10.24,244500.0,8.2785,8.2785,8.2704,8.2785,244500.0
2013-02-13 15:00:00,10.24,10.24,10.23,10.23,60500.0,8.2785,8.2785,8.2704,8.2704,60500.0
2013-02-13 15:30:00,10.23,10.24,10.23,10.24,148000.0,8.2704,8.2785,8.2704,8.2785,148000.0
2013-02-14 09:30:00,10.17,10.24,10.17,10.24,108500.0,8.2219,8.2785,8.2219,8.2785,108500.0
2013-02-14 10:00:00,10.23,10.24,10.22,10.23,61000.0,8.2704,8.2785,8.2623,8.2704,61000.0
2013-02-14 10:30:00,10.22,10.23,10.22,10.22,35000.0,8.2623,8.2704,8.2623,8.2623,35000.0
2013-02-14 11:00:00,10.23,10.23,10.19,10.22,405500.0,8.2704,8.2704,8.2381,8.2623,405500.0
2013-02-14 11:30:00,10.21,10.24,10.2,10.21,60500.0,8.2543,8.2785,8.2462,8.2543,60500.0
2013-02-14 12:00:00,10.21,10.22,10.21,10.22,23000.0,8.2543,8.2623,8.2543,8.2623,23000.0
2013-02-14 12:30:00,10.22,10.22,10.18,10.21,195500.0,8.2623,8.2623,8.23,8.2543,195500.0
2013-02-14 13:00:00,10.21,10.22,10.2,10.21,64500.0,8.2543,8.2623,8.2462,8.2543,64500.0
2013-02-14 13:30:00,10.21,10.23,10.19,10.2,300000.0,8.2543,8.2704,8.2381,8.2462,300000.0
2013-02-14 14:00:00,10.2,10.2,10.19,10.2,61000.0,8.2462,8.2462,8.2381,8.2462,61000.0
2013-02-14 14:30:00,10.2,10.21,10.18,10.21,79000.0,8.2462,8.2543,8.23,8.2543,79000.0
2013-02-14 15:00:00,10.21,10.23,10.21,10.21,409000.0,8.2543,8.2704,8.2543,8.2543,409000.0
2013-02-14 15:30:00,10.22,10.23,10.19,10.21,302500.0,8.2623,8.2704,8.2381,8.2543,302500.0
2013-02-15 09:30:00,10.24,10.25,10.17,10.23,203000.0,8.2785,8.2866,8.2219,8.2704,203000.0
2013-02-15 10:00:00,10.24,10.25,10.21,10.22,155000.0,8.2785,8.2866,8.2543,8.2623,155000.0
2013-02-15 10:30:00,10.22,10.25,10.21,10.24,202500.0,8.2623,8.2866,8.2543,8.2785,202500.0
2013-02-15 11:00:00,10.24,10.24,10.21,10.23,136500.0,8.2785,8.2785,8.2543,8.2704,136500.0
2013-02-15 11:30:00,10.22,10.25,10.22,10.23,85500.0,8.2623,8.2866,8.2623,8.2704,85500.0
2013-02-15 12:00:00,10.24,10.24,10.21,10.22,44000.0,8.2785,8.2785,8.2543,8.2623,44000.0
2013-02-15 12:30:00,10.21,10.23,10.2,10.22,89000.0,8.2543,8.2704,8.2462,8.2623,89000.0
2013-02-15 13:00:00,10.23,10.24,10.22,10.23,230000.0,8.2704,8.2785,8.2623,8.2704,230000.0
2013-02-15 13:30:00,10.23,10.26,10.23,10.26,113000.0,8.2704,8.2947,8.2704,8.2947,113000.0
2013-02-15 14:00:00,10.26,10.26,10.22,10.23,157500.0,8.2947,8.2947,8.2623,8.2704,157500.0
2013-02-15 14:30:00,10.23,10.27,10.23,10.26,223000.0,8.2704,8.3028,8.2704,8.2947,223000.0
2013-02-15 15:00:00,10.26,10.27,10.23,10.26,299000.0,8.2947,8.3028,8.2704,8.2947,299000.0
2013-02-15 15:30:00,10.26,10.3,10.26,10.28,382500.0,8.2947,8.327,8.2947,8.3108,382500.0
2013-02-19 09:30:00,10.33,10.73,10.28,10.71,1010000.0,8.3513,8.6746,8.3108,8.6585,1010000.0
2013-02-19 10:00:00,10.7,10.85,10.68,10.76,803000.0,8.6504,8.7717,8.6342,8.6989,803000.0
2013-02-19 10:30:00,10.76,10.76,10.6,10.6,498000.0,8.6989,8.6989,8.5696,8.5696,498000.0
2013-02-19 11:00:00,10.61,10.7,10.56,10.64,727500.0,8.5776,8.6504,8.5372,8.6019,727500.0
2013-02-19 11:30:00,10.63,10.67,10.62,10.63,183000.0,8.5938,8.6261,8.5857,8.5938,183000.0
2013-02-19 12:00:00,10.64,10.64,10.6,10.6,145500.0,8.6019,8.6019,8.5696,8.5696,145500.0
2013-02-19 12:30:00,10.6,10.61,10.59,10.61,268000.0,8.5696,8.5776,8.5615,8.5776,268000.0
2013-02-19 13:00:00,10.61,10.61,10.6,10.6,210000.0,8.5776,8.5776,8.5696,8.5696,210000.0
2013-02-19 13:30:00,10.6,10.65,10.6,10.64,292500.0,8.5696,8.61,8.5696,8.6019,292500.0
2013-02-19 14:00:00,10.64,10.67,10.61,10.66,307500.0,8.6019,8.6261,8.5776,8.6181,307500.0
2013-02-19 14:30:00,10.66,10.68,10.65,10.67,250000.0,8.6181,8.6342,8.61,8.6261,250000.0
2013-02-19 15:00:00,10.67,10.68,10.6,10.61,445500.0,8.6261,8.6342,8.5696,8.5776,445500.0
2013-02-19 15:30:00,10.62,10.65,10.6,10.65,604500.0,8.5857,8.61,8.5696,8.61,604500.0
2013-02-20 09:30:00,10.63,10.74,10.63,10.7,590000.0,8.5938,8.6827,8.5938,8.6504,590000.0
2013-02-20 10:00:00,10.7,10.72,10.7,10.71,371000.0,8.6504,8.6666,8.6504,8.6585,371000.0
2013-02-20 10:30:00,10.7,10.72,10.7,10.71,276000.0,8.6504,8.6666,8.6504,8.6585,276000.0
2013-02-20 11:00:00,10.7,10.71,10.7,10.7,397000.0,8.6504,8.6585,8.6504,8.6504,397000.0
2013-02-20 11:30:00,10.7,10.71,10.64,10.69,662500.0,8.6504,8.6585,8.6019,8.6423,662500.0
2013-02-20 12:00:00,10.69,10.7,10.67,10.7,236500.0,8.6423,8.6504,8.6261,8.6504,236500.0
2013-02-20 12:30:00,10.7,10.72,10.69,10.71,117500.0,8.6504,8.6666,8.6423,8.6585,117500.0
2013-02-20 13:00:00,10.71,10.71,10.69,10.7,191000.0,8.6585,8.6585,8.6423,8.6504,191000.0
2013-02-20 13:30:00,10.7,10.71,10.67,10.7,264000.0,8.6504,8.6585,8.6261,8.6504,264000.0
2013-02-20 14:00:00,10.7,10.71,10.67,10.7,255000.0,8.6504,8.6585,8.6261,8.6504,255000.0
2013-02-20 14:30:00,10.7,10.7,10.67,10.68,349000.0,8.6504,8.6504,8.6261,8.6342,349000.0
2013-02-20 15:00:00,10.68,10.69,10.66,10.66,516500.0,8.6342,8.6423,8.6181,8.6181,516500.0
2013-02-20 15:30:00,10.66,10.66,10.58,10.58,631000.0,8.6181,8.6181,8.5534,8.5534,631000.0
2013-02-21 09:30:00,10.5,10.5,10.32,10.42,276000.0,8.4887,8.4887,8.3432,8.424,276000.0
2013-02-21 10:00:00,10.39,10.42,10.35,10.37,218000.0,8.3998,8.424,8.3674,8.3836,218000.0
2013-02-21 10:30:00,10.38,10.4,10.34,10.36,361500.0,8.3917,8.4079,8.3594,8.3755,361500.0
2013-02-21 11:00:00,10.36,10.36,10.3,10.32,151500.0,8.3755,8.3755,8.327,8.3432,151500.0
2013-02-21 11:30:00,10.31,10.33,10.27,10.3,517500.0,8.3351,8.3513,8.3028,8.327,517500.0
2013-02-21 12:00:00,10.3,10.32,10.23,10.3,777000.0,8.327,8.3432,8.2704,8.327,777000.0
2013-02-21 12:30:00,10.29,10.31,10.28,10.3,94500.0,8.3189,8.3351,8.3108,8.327,94500.0
2013-02-21 13:00:00,10.3,10.31,10.3,10.31,64000.0,8.327,8.3351,8.327,8.3351,64000.0
2013-02-21 13:30:00,10.31,10.33,10.29,10.29,113000.0,8.3351,8.3513,8.3189,8.3189,113000.0
2013-02-21 14:00:00,10.29,10.3,10.22,10.25,397000.0,8.3189,8.327,8.2623,8.2866,397000.0
2013-02-21 14:30:00,10.25,10.28,10.23,10.28,164500.0,8.2866,8.3108,8.2704,8.3108,164500.0
2013-02-21 15:00:00,10.28,10.35,10.27,10.34,189500.0,8.3108,8.3674,8.3028,8.3594,189500.0
2013-02-21 15:30:00,10.35,10.37,10.34,10.34,444000.0,8.3674,8.3836,8.3594,8.3594,444000.0
2013-02-22 09:30:00,10.44,10.44,10.27,10.3,165000.0,8.4402,8.4402,8.3028,8.327,165000.0
2013-02-22 10:00:00,10.3,10.33,10.28,10.31,205000.0,8.327,8.3513,8.3108,8.3351,205000.0
2013-02-22 10:30:00,10.31,10.32,10.27,10.29,253000.0,8.3351,8.3432,8.3028,8.3189,253000.0
2013-02-22 11:00:00,10.29,10.37,10.27,10.35,155500.0,8.3189,8.3836,8.3028,8.3674,155500.0
2013-02-22 11:30:00,10.35,10.35,10.33,10.35,76500.0,8.3674,8.3674,8.3513,8.3674,76500.0
2013-02-22 12:00:00,10.35,10.41,10.35,10.36,299000.0,8.3674,8.4159,8.3674,8.3755,299000.0
2013-02-22 12:30:00,10.36,10.39,10.36,10.39,119500.0,8.3755,8.3998,8.3755,8.3998,119500.0
2013-02-22 13:00:00,10.39,10.39,10.34,10.36,74000.0,8.3998,8.3998,8.3594,8.3755,74000.0
2013-02-22 13:30:00,10.35,10.4,10.35,10.37,115500.0,8.3674,8.4079,8.3674,8.3836,115500.0
2013-02-22 14:00:00,10.37,10.37,10.32,10.32,104000.0,8.3836,8.3836,8.3432,8.3432,104000.0
2013-02-22 14:30:00,10.32,10.36,10.32,10.35,132000.0,8.3432,8.3755,8.3432,8.3674,132000.0
2013-02-22 15:00:00,10.35,10.36,10.35,10.36,170000.0,8.3674,8.3755,8.3674,8.3755,170000.0
2013-02-22 15:30:00,10.36,10.38,10.35,10.38,416500.0,8.3755,8.3917,8.3674,8.3917,416500.0
2013-02-25 09:30:00,10.58,10.63,10.48,10.51,236000.0,8.5534,8.5938,8.4725,8.4968,236000.0
2013-02-25 10:00:00,10.51,10.56,10.47,10.55,169000.0,8.4968,8.5372,8.4645,8.5291,169000.0
2013-02-25 10:30:00,10.55,10.57,10.48,10.49,169500.0,8.5291,8.5453,8.4725,8.4806,169500.0
2013-02-25 11:00:00,10.49,10.55,10.47,10.54,470000.0,8.4806,8.5291,8.4645,8.521,470000.0
2013-02-25 11:30:00,10.54,10.6,10.5,10.5,272000.0,8.521,8.5696,8.4887,8.4887,272000.0
2013-02-25 12:00:00,10.51,10.54,10.5,10.54,93500.0,8.4968,8.521,8.4887,8.521,93500.0
2013-02-25 12:30:00,10.53,10.57,10.49,10.5,259500.0,8.513,8.5453,8.4806,8.4887,259500.0
2013-02-25 13:00:00,10.51,10.54,10.51,10.52,216500.0,8.4968,8.521,8.4968,8.5049,216500.0
2013-02-25 13:30:00,10.51,10.51,10.49,10.49,164000.0,8.4968,8.4968,8.4806,8.4806,164000.0
2013-02-25 14:00:00,10.5,10.5,10.48,10.48,338000.0,8.4887,8.4887,8.4725,8.4725,338000.0
2013-02-25 14:30:00,10.48,10.48,10.43,10.44,138000.0,8.4725,8.4725,8.4321,8.4402,138000.0
2013-02-25 15:00:00,10.45,10.46,10.39,10.39,232000.0,8.4483,8.4564,8.3998,8.3998,232000.0
2013-02-25 15:30:00,10.39,10.41,10.34,10.35,664000.0,8.3998,8.4159,8.3594,8.3674,664000.0
2013-02-26 09:30:00,10.35,10.38,10.24,10.36,192000.0,8.3674,8.3917,8.2785,8.3755,192000.0
2013-02-26 10:00:00,10.37,10.43,10.37,10.39,189000.0,8.3836,8.4321,8.3836,8.3998,189000.0
2013-02-26 10:30:00,10.38,10.39,10.33,10.34,93000.0,8.3917,8.3998,8.3513,8.3594,93000.0
2013-02-26 11:00:00,10.33,10.33,10.27,10.29,211000.0,8.3513,8.3513,8.3028,8.3189,211000.0
2013-02-26 11:30:00,10.29,10.3,10.23,10.3,401000.0,8.3189,8.327,8.2704,8.327,401000.0
2013-02-26 12:00:00,10.29,10.31,10.28,10.3,169000.0,8.3189,8.3351,8.3108,8.327,169000.0
2013-02-26 12:30:00,10.3,10.31,10.27,10.29,147000.0,8.327,8.3351,8.3028,8.3189,147000.0
2013-02-26 13:00:00,10.29,10.37,10.29,10.35,123000.0,8.3189,8.3836,8.3189,8.3674,123000.0
2013-02-26 13:30:00,10.36,10.37,10.33,10.37,82000.0,8.3755,8.3836,8.3513,8.3836,82000.0
2013-02-26 14:00:00,10.37,10.37,10.34,10.34,265000.0,8.3836,8.3836,8.3594,8.3594,265000.0
2013-02-26 14:30:00,10.34,10.34,10.32,10.32,80000.0,8.3594,8.3594,8.3432,8.3432,80000.0
2013-02-26 15:00:00,10.32,10.33,10.29,10.31,176000.0,8.3432,8.3513,8.3189,8.3351,176000.0
2013-02-26 15:30:00,10.31,10.36,10.31,10.33,329500.0,8.3351,8.3755,8.3351,8.3513,329500.0
2013-02-27 09:30:00,10.38,10.47,10.31,10.38,102500.0,8.3917,8.4645,8.3351,8.3917,102500.0
2013-02-27 10:00:00,10.38,10.39,10.3,10.3,84000.0,8.3917,8.3998,8.327,8.327,84000.0
2013-02-27 10:30:00,10.3,10.32,10.29,10.29,131000.0,8.327,8.3432,8.3189,8.3189,131000.0
2013-02-27 11:00:00,10.3,10.32,10.29,10.32,83000.0,8.327,8.3432,8.3189,8.3432,83000.0
2013-02-27 11:30:00,10.31,10.35,10.3,10.34,107500.0,8.3351,8.3674,8.327,8.3594,107500.0
2013-02-27 12:00:00,10.34,10.38,10.32,10.36,368500.0,8.3594,8.3917,8.3432,8.3755,368500.0
2013-02-27 12:30:00,10.37,10.4,10.35,10.38,118500.0,8.3836,8.4079,8.3674,8.3917,118500.0
2013-02-27 13:00:00,10.37,10.4,10.33,10.39,558000.0,8.3836,8.4079,8.3513,8.3998,558000.0
2013-02-27 13:30:00,10.4,10.4,10.38,10.38,87000.0,8.4079,8.4079,8.3917,8.3917,87000.0
2013-02-27 14:00:00,10.39,10.4,10.36,10.36,128500.0,8.3998,8.4079,8.3755,8.3755,128500.0
2013-02-27 14:30:00,10.37,10.4,10.35,10.38,129500.0,8.3836,8.4079,8.3674,8.3917,129500.0
2013-02-27 15:00:00,10.38,10.4,10.36,10.37,134000.0,8.3917,8.4079,8.3755,8.3836,134000.0
2013-02-27 15:30:00,10.36,10.4,10.36,10.37,285500.0,8.3755,8.4079,8.3755,8.3836,285500.0
2013-02-28 09:30:00,10.42,10.42,10.2,10.23,428500.0,8.424,8.424,8.2462,8.2704,428500.0
2013-02-28 10:00:00,10.22,10.38,10.2,10.32,332000.0,8.2623,8.3917,8.2462,8.3432,332000.0
2013-02-28 10:30:00,10.32,10.36,10.31,10.31,212000.0,8.3432,8.3755,8.3351,8.3351,212000.0
2013-02-28 11:00:00,10.32,10.33,10.26,10.27,192500.0,8.3432,8.3513,8.2947,8.3028,192500.0
2013-02-28 11:30:00,10.27,10.27,10.22,10.24,256500.0,8.3028,8.3028,8.2623,8.2785,256500.0
2013-02-28 12:00:00,10.23,10.25,10.22,10.25,179000.0,8.2704,8.2866,8.2623,8.2866,179000.0
2013-02-28 12:30:00,10.24,10.29,10.23,10.28,181000.0,8.2785,8.3189,8.2704,8.3108,181000.0
2013-02-28 13:00:00,10.28,10.3,10.27,10.29,199000.0,8.3108,8.327,8.3028,8.3189,199000.0
2013-02-28 13:30:00,10.29,10.3,10.28,10.29,127500.0,8.3189,8.327,8.3108,8.3189,127500.0
2013-02-28 14:00:00,10.28,10.29,10.28,10.29,81500.0,8.3108,8.3189,8.3108,8.3189,81500.0
2013-02-28 14:30:00,10.29,10.29,10.26,10.27,118000.0,8.3189,8.3189,8.2947,8.3028,118000.0
2013-02-28 15:00:00,10.27,10.29,10.25,10.29,172500.0,8.3028,8.3189,8.2866,8.3189,172500.0
2013-02-28 15:30:00,10.29,10.29,10.25,10.25,403500.0,8.3189,8.3189,8.2866,8.2866,403500.0
2013-03-01 09:30:00,10.19,10.41,10.19,10.4,157000.0,8.2381,8.4159,8.2381,8.4079,157000.0
2013-03-01 10:00:00,10.39,10.44,10.25,10.27,321500.0,8.3998,8.4402,8.2866,8.3028,321500.0
2013-03-01 10:30:00,10.27,10.32,10.23,10.31,403500.0,8.3028,8.3432,8.2704,8.3351,403500.0
2013-03-01 11:00:00,10.31,10.33,10.22,10.26,301500.0,8.3351,8.3513,8.2623,8.2947,301500.0
2013-03-01 11:30:00,10.26,10.27,10.21,10.27,278500.0,8.2947,8.3028,8.2543,8.3028,278500.0
2013-03-01 12:00:00,10.27,10.3,10.25,10.27,509000.0,8.3028,8.327,8.2866,8.3028,509000.0
2013-03-01 12:30:00,10.27,10.27,10.21,10.25,395000.0,8.3028,8.3028,8.2543,8.2866,395000.0
2013-03-01 13:00:00,10.24,10.26,10.2,10.2,259500.0,8.2785,8.2947,8.2462,8.2462,259500.0
2013-03-01 13:30:00,10.2,10.2,10.14,10.16,277000.0,8.2462,8.2462,8.1977,8.2138,277000.0
2013-03-01 14:00:00,10.17,10.2,10.17,10.17,319500.0,8.2219,8.2462,8.2219,8.2219,319500.0
2013-03-01 14:30:00,10.17,10.18,10.12,10.14,313000.0,8.2219,8.23,8.1815,8.1977,313000.0
2013-03-01 15:00:00,10.13,10.19,10.12,10.19,486000.0,8.1896,8.2381,8.1815,8.2381,486000.0
2013-03-01 15:30:00,10.19,10.22,10.11,10.12,923000.0,8.2381,8.2623,8.1734,8.1815,923000.0
2013-03-04 09:30:00,10.13,10.13,9.9,9.94,467000.0,8.1896,8.1896,8.0036,8.036,467000.0
2013-03-04 10:00:00,9.93,10.01,9.9,10.01,445500.0,8.0279,8.0926,8.0036,8.0926,445500.0
2013-03-04 10:30:00,10.01,10.01,9.94,9.97,315000.0,8.0926,8.0926,8.036,8.0602,315000.0
2013-03-04 11:00:00,9.98,10.07,9.98,10.05,297000.0,8.0683,8.1411,8.0683,8.1249,297000.0
2013-03-04 11:30:00,10.06,10.13,10.06,10.12,173000.0,8.133,8.1896,8.133,8.1815,173000.0
2013-03-04 12:00:00,10.12,10.16,10.11,10.15,289000.0,8.1815,8.2138,8.1734,8.2057,289000.0
2013-03-04 12:30:00,10.15,10.23,10.14,10.23,156000.0,8.2057,8.2704,8.1977,8.2704,156000.0
2013-03-04 13:00:00,10.23,10.28,10.23,10.27,85000.0,8.2704,8.3108,8.2704,8.3028,85000.0
2013-03-04 13:30:00,10.28,10.29,10.25,10.25,88500.0,8.3108,8.3189,8.2866,8.2866,88500.0
2013-03-04 14:00:00,10.25,10.31,10.24,10.3,198000.0,8.2866,8.3351,8.2785,8.327,198000.0
2013-03-04 14:30:00,10.3,10.32,10.28,10.31,128000.0,8.327,8.3432,8.3108,8.3351,128000.0
2013-03-04 15:00:00,10.3,10.34,10.3,10.34,221000.0,8.327,8.3594,8.327,8.3594,221000.0
2013-03-04 15:30:00,10.33,10.4,10.33,10.4,647000.0,8.3513,8.4079,8.3513,8.4079,647000.0
2013-03-05 09:30:00,10.42,10.49,10.32,10.48,417000.0,8.424,8.4806,8.3432,8.4725,417000.0
2013-03-05 10:00:00,10.49,10.6,10.48,10.59,593000.0,8.4806,8.5696,8.4725,8.5615,593000.0
2013-03-05 10:30:00,10.59,10.66,10.55,10.59,385000.0,8.5615,8.6181,8.5291,8.5615,385000.0
2013-03-05 11:00:00,10.6,10.62,10.56,10.57,328000.0,8.5696,8.5857,8.5372,8.5453,328000.0
2013-03-05 11:30:00,10.57,10.63,10.57,10.61,199500.0,8.5453,8.5938,8.5453,8.5776,199500.0
2013-03-05 12:00:00,10.61,10.61,10.57,10.58,111500.0,8.5776,8.5776,8.5453,8.5534,111500.0
2013-03-05 12:30:00,10.57,10.59,10.56,10.59,96500.0,8.5453,8.5615,8.5372,8.5615,96500.0
2013-03-05 13:00:00,10.59,10.83,10.58,10.75,1028500.0,8.5615,8.7555,8.5534,8.6908,1028500.0
2013-03-05 13:30:00,10.75,10.75,10.61,10.68,590500.0,8.6908,8.6908,8.5776,8.6342,590500.0
2013-03-05 14:00:00,10.68,10.7,10.54,10.57,436000.0,8.6342,8.6504,8.521,8.5453,436000.0
2013-03-05 14:30:00,10.55,10.55,10.5,10.53,140500.0,8.5291,8.5291,8.4887,8.513,140500.0
2013-03-05 15:00:00,10.53,10.53,10.49,10.51,154500.0,8.513,8.513,8.4806,8.4968,154500.0
2013-03-05 15:30:00,10.51,10.72,10.37,10.63,1990500.0,8.4968,8.6666,8.3836,8.5938,1990500.0
2013-03-06 09:30:00,10.52,10.6,10.45,10.53,446500.0,8.5049,8.5696,8.4483,8.513,446500.0
2013-03-06 10:00:00,10.54,10.54,10.5,10.51,162000.0,8.521,8.521,8.4887,8.4968,162000.0
2013-03-06 10:30:00,10.51,10.51,10.44,10.46,175000.0,8.4968,8.4968,8.4402,8.4564,175000.0
2013-03-06 11:00:00,10.45,10.49,10.44,10.48,140500.0,8.4483,8.4806,8.4402,8.4725,140500.0
2013-03-06 11:30:00,10.48,10.49,10.47,10.47,51000.0,8.4725,8.4806,8.4645,8.4645,51000.0
2013-03-06 12:00:00,10.47,10.53,10.45,10.51,140500.0,8.4645,8.513,8.4483,8.4968,140500.0
2013-03-06 12:30:00,10.51,10.53,10.5,10.52,45000.0,8.4968,8.513,8.4887,8.5049,45000.0
2013-03-06 13:00:00,10.52,10.55,10.51,10.55,66500.0,8.5049,8.5291,8.4968,8.5291,66500.0
2013-03-06 13:30:00,10.55,10.63,10.55,10.61,119500.0,8.5291,8.5938,8.5291,8.5776,119500.0
2013-03-06 14:00:00,10.6,10.68,10.6,10.66,223500.0,8.5696,8.6342,8.5696,8.6181,223500.0
2013-03-06 14:30:00,10.66,10.7,10.66,10.69,205500.0,8.6181,8.6504,8.6181,8.6423,205500.0
2013-03-06 15:00:00,10.68,10.69,10.57,10.6,282000.0,8.6342,8.6423,8.5453,8.5696,282000.0
2013-03-06 15:30:00,10.61,10.62,10.56,10.6,295000.0,8.5776,8.5857,8.5372,8.5696,295000.0
2013-03-07 09:30:00,10.66,10.75,10.5,10.74,230500.0,8.6181,8.6908,8.4887,8.6827,230500.0
2013-03-07 10:00:00,10.75,10.83,10.73,10.79,329000.0,8.6908,8.7555,8.6746,8.7232,329000.0
2013-03-07 10:30:00,10.78,10.78,10.71,10.72,224000.0,8.7151,8.7151,8.6585,8.6666,224000.0
2013-03-07 11:00:00,10.74,10.82,10.72,10.82,186000.0,8.6827,8.7474,8.6666,8.7474,186000.0
2013-03-07 11:30:00,10.81,10.83,10.79,10.81,103500.0,8.7393,8.7555,8.7232,8.7393,103500.0
2013-03-07 12:00:00,10.8,10.82,10.79,10.81,251000.0,8.7312,8.7474,8.7232,8.7393,251000.0
2013-03-07 12:30:00,10.8,10.85,10.8,10.81,224500.0,8.7312,8.7717,8.7312,8.7393,224500.0
2013-03-07 13:00:00,10.81,10.86,10.8,10.83,147000.0,8.7393,8.7797,8.7312,8.7555,147000.0
2013-03-07 13:30:00,10.83,10.85,10.79,10.8,186500.0,8.7555,8.7717,8.7232,8.7312,186500.0
2013-03-07 14:00:00,10.8,10.81,10.78,10.8,218500.0,8.7312,8.7393,8.7151,8.7312,218500.0
2013-03-07 14:30:00,10.8,10.82,10.78,10.81,251000.0,8.7312,8.7474,8.7151,8.7393,251000.0
2013-03-07 15:00:00,10.81,10.83,10.8,10.8,561500.0,8.7393,8.7555,8.7312,8.7312,561500.0
2013-03-07 15:30:00,10.8,10.83,10.77,10.77,1624000.0,8.7312,8.7555,8.707,8.707,1624000.0
2013-03-08 09:30:00,10.8,10.89,10.77,10.82,363500.0,8.7312,8.804,8.707,8.7474,363500.0
2013-03-08 10:00:00,10.82,10.84,10.75,10.82,190500.0,8.7474,8.7636,8.6908,8.7474,190500.0
2013-03-08 10:30:00,10.81,10.85,10.81,10.83,194000.0,8.7393,8.7717,8.7393,8.7555,194000.0
2013-03-08 11:00:00,10.83,10.84,10.82,10.82,168000.0,8.7555,8.7636,8.7474,8.7474,168000.0
2013-03-08 11:30:00,10.82,10.84,10.82,10.84,128000.0,8.7474,8.7636,8.7474,8.7636,128000.0
2013-03-08 12:00:00,10.83,10.85,10.82,10.83,269500.0,8.7555,8.7717,8.7474,8.7555,269500.0
2013-03-08 12:30:00,10.83,10.91,10.82,10.89,585000.0,8.7555,8.8202,8.7474,8.804,585000.0
2013-03-08 13:00:00,10.89,10.92,10.89,10.9,88500.0,8.804,8.8283,8.804,8.8121,88500.0
2013-03-08 13:30:00,10.9,10.91,10.89,10.9,48000.0,8.8121,8.8202,8.804,8.8121,48000.0
2013-03-08 14:00:00,10.9,10.91,10.87,10.87,69000.0,8.8121,8.8202,8.7878,8.7878,69000.0
2013-03-08 14:30:00,10.87,10.9,10.85,10.87,173000.0,8.7878,8.8121,8.7717,8.7878,173000.0
2013-03-08 15:00:00,10.87,10.89,10.85,10.85,103500.0,8.7878,8.804,8.7717,8.7717,103500.0
2013-03-08 15:30:00,10.85,10.86,10.84,10.85,216500.0,8.7717,8.7797,8.7636,8.7717,216500.0
2013-03-11 09:30:00,10.85,10.94,10.68,10.79,177000.0,8.7717,8.8444,8.6342,8.7232,177000.0
2013-03-11 10:00:00,10.79,10.85,10.76,10.84,121000.0,8.7232,8.7717,8.6989,8.7636,121000.0
2013-03-11 10:30:00,10.83,10.84,10.82,10.84,123000.0,8.7555,8.7636,8.7474,8.7636,123000.0
2013-03-11 11:00:00,10.84,10.93,10.84,10.91,188000.0,8.7636,8.8363,8.7636,8.8202,188000.0
2013-03-11 11:30:00,10.9,10.94,10.9,10.94,69500.0,8.8121,8.8444,8.8121,8.8444,69500.0
2013-03-11 12:00:00,10.93,10.99,10.93,10.98,189000.0,8.8363,8.8848,8.8363,8.8768,189000.0
2013-03-11 12:30:00,10.97,11.01,10.97,10.98,341000.0,8.8687,8.901,8.8687,8.8768,341000.0
2013-03-11 13:00:00,10.98,10.98,10.94,10.97,115500.0,8.8768,8.8768,8.8444,8.8687,115500.0
2013-03-11 13:30:00,10.97,11.0,10.97,10.97,251000.0,8.8687,8.8929,8.8687,8.8687,251000.0
2013-03-11 14:00:00,10.98,10.98,10.94,10.95,132000.0,8.8768,8.8768,8.8444,8.8525,132000.0
2013-03-11 14:30:00,10.94,10.98,10.93,10.97,306000.0,8.8444,8.8768,8.8363,8.8687,306000.0
2013-03-11 15:00:00,10.97,10.97,10.94,10.95,213000.0,8.8687,8.8687,8.8444,8.8525,213000.0
2013-03-11 15:30:00,10.94,10.95,10.9,10.94,519500.0,8.8444,8.8525,8.8121,8.8444,519500.0
2013-03-12 09:30:00,10.93,10.93,10.79,10.86,195500.0,8.8363,8.8363,8.7232,8.7797,195500.0
2013-03-12 10:00:00,10.87,10.87,10.81,10.83,92500.0,8.7878,8.7878,8.7393,8.7555,92500.0
2013-03-12 10:30:00,10.84,10.88,10.81,10.86,230000.0,8.7636,8.7959,8.7393,8.7797,230000.0
2013-03-12 11:00:00,10.86,10.88,10.84,10.85,562500.0,8.7797,8.7959,8.7636,8.7717,562500.0
2013-03-12 11:30:00,10.85,10.86,10.82,10.82,252000.0,8.7717,8.7797,8.7474,8.7474,252000.0
2013-03-12 12:00:00,10.82,10.84,10.82,10.82,147500.0,8.7474,8.7636,8.7474,8.7474,147500.0
2013-03-12 12:30:00,10.82,10.83,10.8,10.83,149000.0,8.7474,8.7555,8.7312,8.7555,149000.0
2013-03-12 13:00:00,10.83,10.87,10.83,10.84,150000.0,8.7555,8.7878,8.7555,8.7636,150000.0
2013-03-12 13:30:00,10.84,10.84,10.82,10.83,116000.0,8.7636,8.7636,8.7474,8.7555,116000.0
2013-03-12 14:00:00,10.83,10.83,10.8,10.82,316500.0,8.7555,8.7555,8.7312,8.7474,316500.0
2013-03-12 14:30:00,10.82,10.84,10.78,10.78,307500.0,8.7474,8.7636,8.7151,8.7151,307500.0
2013-03-12 15:00:00,10.78,10.81,10.77,10.81,311500.0,8.7151,8.7393,8.707,8.7393,311500.0
2013-03-12 15:30:00,10.81,10.83,10.79,10.79,547000.0,8.7393,8.7555,8.7232,8.7232,547000.0
2013-03-13 09:30:00,10.71,10.78,10.69,10.72,72500.0,8.6585,8.7151,8.6423,8.6666,72500.0
2013-03-13 10:00:00,10.72,10.72,10.69,10.7,73500.0,8.6666,8.6666,8.6423,8.6504,73500.0
2013-03-13 10:30:00,10.7,10.7,10.65,10.65,71000.0,8.6504,8.6504,8.61,8.61,71000.0
2013-03-13 11:00:00,10.65,10.66,10.65,10.66,24500.0,8.61,8.6181,8.61,8.6181,24500.0
2013-03-13 11:30:00,10.66,10.69,10.65,10.67,21500.0,8.6181,8.6423,8.61,8.6261,21500.0
2013-03-13 12:00:00,10.68,10.72,10.67,10.72,29000.0,8.6342,8.6666,8.6261,8.6666,29000.0
2013-03-13 12:30:00,10.72,10.73,10.7,10.7,86500.0,8.6666,8.6746,8.6504,8.6504,86500.0
2013-03-13 13:00:00,10.71,10.72,10.68,10.68,32000.0,8.6585,8.6666,8.6342,8.6342,32000.0
2013-03-13 13:30:00,10.68,10.69,10.64,10.67,130000.0,8.6342,8.6423,8.6019,8.6261,130000.0
2013-03-13 14:00:00,10.68,10.71,10.68,10.7,31500.0,8.6342,8.6585,8.6342,8.6504,31500.0
2013-03-13 14:30:00,10.7,10.71,10.69,10.71,27000.0,8.6504,8.6585,8.6423,8.6585,27000.0
2013-03-13 15:00:00,10.7,10.71,10.67,10.68,67000.0,8.6504,8.6585,8.6261,8.6342,67000.0
2013-03-13 15:30:00,10.68,10.71,10.67,10.68,315000.0,8.6342,8.6585,8.6261,8.6342,315000.0
2013-03-14 09:30:00,10.77,10.77,10.68,10.72,70500.0,8.707,8.707,8.6342,8.6666,70500.0
2013-03-14 10:00:00,10.71,10.72,10.65,10.69,238500.0,8.6585,8.6666,8.61,8.6423,238500.0
2013-03-14 10:30:00,10.69,10.7,10.68,10.68,56000.0,8.6423,8.6504,8.6342,8.6342,56000.0
2013-03-14 11:00:00,10.68,10.69,10.64,10.64,46000.0,8.6342,8.6423,8.6019,8.6019,46000.0
2013-03-14 11:30:00,10.63,10.63,10.51,10.52,174000.0,8.5938,8.5938,8.4968,8.5049,174000.0
2013-03-14 12:00:00,10.52,10.58,10.45,10.53,351000.0,8.5049,8.5534,8.4483,8.513,351000.0
2013-03-14 12:30:00,10.54,10.6,10.53,10.6,209500.0,8.521,8.5696,8.513,8.5696,209500.0
2013-03-14 13:00:00,10.61,10.63,10.57,10.6,115500.0,8.5776,8.5938,8.5453,8.5696,115500.0
2013-03-14 13:30:00,10.6,10.62,10.55,10.56,236000.0,8.5696,8.5857,8.5291,8.5372,236000.0
2013-03-14 14:00:00,10.56,10.6,10.53,10.55,170000.0,8.5372,8.5696,8.513,8.5291,170000.0
2013-03-14 14:30:00,10.56,10.6,10.56,10.59,219500.0,8.5372,8.5696,8.5372,8.5615,219500.0
2013-03-14 15:00:00,10.6,10.6,10.57,10.59,156000.0,8.5696,8.5696,8.5453,8.5615,156000.0
2013-03-14 15:30:00,10.59,10.6,10.55,10.6,446000.0,8.5615,8.5696,8.5291,8.5696,446000.0
2013-03-15 09:30:00,10.51,10.54,10.0,10.08,1393500.0,8.4968,8.521,8.0845,8.1492,1393500.0
2013-03-15 10:00:00,10.08,10.17,9.97,10.0,674000.0,8.1492,8.2219,8.0602,8.0845,674000.0
2013-03-15 10:30:00,10.0,10.13,9.98,10.13,477000.0,8.0845,8.1896,8.0683,8.1896,477000.0
2013-03-15 11:00:00,10.13,10.22,10.13,10.22,246000.0,8.1896,8.2623,8.1896,8.2623,246000.0
2013-03-15 11:30:00,10.21,10.26,10.19,10.26,303000.0,8.2543,8.2947,8.2381,8.2947,303000.0
2013-03-15 12:00:00,10.26,10.26,10.2,10.23,168000.0,8.2947,8.2947,8.2462,8.2704,168000.0
2013-03-15 12:30:00,10.23,10.3,10.23,10.28,298000.0,8.2704,8.327,8.2704,8.3108,298000.0
2013-03-15 13:00:00,10.28,10.32,10.27,10.3,288500.0,8.3108,8.3432,8.3028,8.327,288500.0
2013-03-15 13:30:00,10.3,10.36,10.3,10.35,284000.0,8.327,8.3755,8.327,8.3674,284000.0
2013-03-15 14:00:00,10.35,10.36,10.33,10.33,200000.0,8.3674,8.3755,8.3513,8.3513,200000.0
2013-03-15 14:30:00,10.33,10.36,10.29,10.29,204500.0,8.3513,8.3755,8.3189,8.3189,204500.0
2013-03-15 15:00:00,10.29,10.35,10.29,10.33,181000.0,8.3189,8.3674,8.3189,8.3513,181000.0
2013-03-15 15:30:00,10.34,10.35,10.33,10.33,720500.0,8.3594,8.3674,8.3513,8.3513,720500.0
2013-03-18 09:30:00,10.25,10.34,10.15,10.33,202500.0,8.2866,8.3594,8.2057,8.3513,202500.0
2013-03-18 10:00:00,10.35,10.39,10.29,10.31,83000.0,8.3674,8.3998,8.3189,8.3351,83000.0
2013-03-18 10:30:00,10.32,10.32,10.26,10.26,42000.0,8.3432,8.3432,8.2947,8.2947,42000.0
2013-03-18 11:00:00,10.28,10.32,10.25,10.32,54500.0,8.3108,8.3432,8.2866,8.3432,54500.0
2013-03-18 11:30:00,10.33,10.38,10.33,10.38,38500.0,8.3513,8.3917,8.3513,8.3917,38500.0
2013-03-18 12:00:00,10.37,10.43,10.37,10.39,68000.0,8.3836,8.4321,8.3836,8.3998,68000.0
2013-03-18 12:30:00,10.39,10.44,10.39,10.44,80500.0,8.3998,8.4402,8.3998,8.4402,80500.0
2013-03-18 13:00:00,10.44,10.52,10.44,10.47,214500.0,8.4402,8.5049,8.4402,8.4645,214500.0
2013-03-18 13:30:00,10.47,10.49,10.46,10.48,84500.0,8.4645,8.4806,8.4564,8.4725,84500.0
2013-03-18 14:00:00,10.48,10.51,10.47,10.48,105000.0,8.4725,8.4968,8.4645,8.4725,105000.0
2013-03-18 14:30:00,10.49,10.49,10.43,10.43,66500.0,8.4806,8.4806,8.4321,8.4321,66500.0
2013-03-18 15:00:00,10.43,10.45,10.42,10.43,171500.0,8.4321,8.4483,8.424,8.4321,171500.0
2013-03-18 15:30:00,10.43,10.46,10.42,10.46,351500.0,8.4321,8.4564,8.424,8.4564,351500.0
2013-03-19 09:30:00,10.55,10.69,10.48,10.66,237500.0,8.5291,8.6423,8.4725,8.6181,237500.0
2013-03-19 10:00:00,10.65,10.7,10.64,10.68,130000.0,8.61,8.6504,8.6019,8.6342,130000.0
2013-03-19 10:30:00,10.67,10.68,10.61,10.65,104000.0,8.6261,8.6342,8.5776,8.61,104000.0
2013-03-19 11:00:00,10.65,10.74,10.62,10.73,262500.0,8.61,8.6827,8.5857,8.6746,262500.0
2013-03-19 11:30:00,10.72,10.77,10.63,10.64,219500.0,8.6666,8.707,8.5938,8.6019,219500.0
2013-03-19 12:00:00,10.64,10.66,10.62,10.63,135500.0,8.6019,8.6181,8.5857,8.5938,135500.0
2013-03-19 12:30:00,10.63,10.65,10.62,10.62,32500.0,8.5938,8.61,8.5857,8.5857,32500.0
2013-03-19 13:00:00,10.62,10.63,10.53,10.56,260500.0,8.5857,8.5938,8.513,8.5372,260500.0
2013-03-19 13:30:00,10.56,10.57,10.51,10.55,87500.0,8.5372,8.5453,8.4968,8.5291,87500.0
2013-03-19 14:00:00,10.54,10.56,10.5,10.56,94500.0,8.521,8.5372,8.4887,8.5372,94500.0
2013-03-19 14:30:00,10.57,10.6,10.53,10.54,105000.0,8.5453,8.5696,8.513,8.521,105000.0
2013-03-19 15:00:00,10.54,10.61,10.52,10.61,209500.0,8.521,8.5776,8.5049,8.5776,209500.0
2013-03-19 15:30:00,10.61,10.63,10.58,10.62,299500.0,8.5776,8.5938,8.5534,8.5857,299500.0
2013-03-20 09:30:00,10.69,10.73,10.61,10.73,145500.0,8.6423,8.6746,8.5776,8.6746,145500.0
2013-03-20 10:00:00,10.71,10.79,10.71,10.78,42000.0,8.6585,8.7232,8.6585,8.7151,42000.0
2013-03-20 10:30:00,10.79,10.79,10.75,10.78,88000.0,8.7232,8.7232,8.6908,8.7151,88000.0
2013-03-20 11:00:00,10.79,10.8,10.77,10.79,51000.0,8.7232,8.7312,8.707,8.7232,51000.0
2013-03-20 11:30:00,10.8,10.85,10.79,10.82,54000.0,8.7312,8.7717,8.7232,8.7474,54000.0
2013-03-20 12:00:00,10.81,10.86,10.81,10.86,120000.0,8.7393,8.7797,8.7393,8.7797,120000.0
2013-03-20 12:30:00,10.86,10.87,10.84,10.85,69500.0,8.7797,8.7878,8.7636,8.7717,69500.0
2013-03-20 13:00:00,10.84,10.85,10.81,10.82,124000.0,8.7636,8.7717,8.7393,8.7474,124000.0
2013-03-20 13:30:00,10.82,10.85,10.81,10.85,145000.0,8.7474,8.7717,8.7393,8.7717,145000.0
2013-03-20 14:00:00,10.84,10.88,10.83,10.86,119500.0,8.7636,8.7959,8.7555,8.7797,119500.0
2013-03-20 14:30:00,10.87,10.91,10.83,10.9,140000.0,8.7878,8.8202,8.7555,8.8121,140000.0
2013-03-20 15:00:00,10.9,10.92,10.89,10.9,228000.0,8.8121,8.8283,8.804,8.8121,228000.0
2013-03-20 15:30:00,10.9,10.91,10.89,10.9,491500.0,8.8121,8.8202,8.804,8.8121,491500.0
2013-03-21 09:30:00,10.85,10.87,10.81,10.83,86000.0,8.7717,8.7878,8.7393,8.7555,86000.0
2013-03-21 10:00:00,10.82,10.84,10.77,10.77,164500.0,8.7474,8.7636,8.707,8.707,164500.0
2013-03-21 10:30:00,10.79,10.92,10.79,10.92,113000.0,8.7232,8.8283,8.7232,8.8283,113000.0
2013-03-21 11:00:00,10.9,10.92,10.87,10.92,120500.0,8.8121,8.8283,8.7878,8.8283,120500.0
2013-03-21 11:30:00,10.9,10.91,10.89,10.9,37000.0,8.8121,8.8202,8.804,8.8121,37000.0
2013-03-21 12:00:00,10.91,10.92,10.9,10.91,31000.0,8.8202,8.8283,8.8121,8.8202,31000.0
2013-03-21 12:30:00,10.91,10.93,10.9,10.92,43000.0,8.8202,8.8363,8.8121,8.8283,43000.0
2013-03-21 13:00:00,10.92,10.92,10.89,10.91,59500.0,8.8283,8.8283,8.804,8.8202,59500.0
2013-03-21 13:30:00,10.91,10.92,10.91,10.91,107500.0,8.8202,8.8283,8.8202,8.8202,107500.0
2013-03-21 14:00:00,10.91,10.93,10.89,10.91,86500.0,8.8202,8.8363,8.804,8.8202,86500.0
2013-03-21 14:30:00,10.91,10.92,10.9,10.91,97500.0,8.8202,8.8283,8.8121,8.8202,97500.0
2013-03-21 15:00:00,10.91,10.92,10.86,10.9,135000.0,8.8202,8.8283,8.7797,8.8121,135000.0
2013-03-21 15:30:00,10.9,10.92,10.89,10.89,216000.0,8.8121,8.8283,8.804,8.804,216000.0
2013-03-22 09:30:00,10.89,10.96,10.76,10.85,302000.0,8.804,8.8606,8.6989,8.7717,302000.0
2013-03-22 10:00:00,10.86,10.9,10.83,10.87,89500.0,8.7797,8.8121,8.7555,8.7878,89500.0
2013-03-22 10:30:00,10.87,10.91,10.85,10.91,164500.0,8.7878,8.8202,8.7717,8.8202,164500.0
2013-03-22 11:00:00,10.9,10.94,10.89,10.93,70500.0,8.8121,8.8444,8.804,8.8363,70500.0
2013-03-22 11:30:00,10.93,10.94,10.9,10.93,95000.0,8.8363,8.8444,8.8121,8.8363,95000.0
2013-03-22 12:00:00,10.93,10.96,10.92,10.96,147000.0,8.8363,8.8606,8.8283,8.8606,147000.0
2013-03-22 12:30:00,10.95,10.96,10.93,10.94,36000.0,8.8525,8.8606,8.8363,8.8444,36000.0
2013-03-22 13:00:00,10.94,10.97,10.94,10.97,32000.0,8.8444,8.8687,8.8444,8.8687,32000.0
2013-03-22 13:30:00,10.97,11.01,10.96,11.01,278000.0,8.8687,8.901,8.8606,8.901,278000.0
2013-03-22 14:00:00,11.01,11.01,10.98,11.01,136000.0,8.901,8.901,8.8768,8.901,136000.0
2013-03-22 14:30:00,11.01,11.08,11.01,11.03,133500.0,8.901,8.9576,8.901,8.9172,133500.0
2013-03-22 15:00:00,11.02,11.02,10.97,10.98,137000.0,8.9091,8.9091,8.8687,8.8768,137000.0
2013-03-22 15:30:00,10.98,11.0,10.97,11.0,329000.0,8.8768,8.8929,8.8687,8.8929,329000.0
2013-03-25 09:30:00,11.03,11.1,10.96,11.05,76500.0,8.9172,8.9738,8.8606,8.9334,76500.0
2013-03-25 10:00:00,11.06,11.1,11.03,11.04,68500.0,8.9414,8.9738,8.9172,8.9253,68500.0
2013-03-25 10:30:00,11.03,11.06,10.96,10.97,68000.0,8.9172,8.9414,8.8606,8.8687,68000.0
2013-03-25 11:00:00,10.97,11.01,10.94,11.0,62500.0,8.8687,8.901,8.8444,8.8929,62500.0
2013-03-25 11:30:00,10.99,11.03,10.99,11.0,117500.0,8.8848,8.9172,8.8848,8.8929,117500.0
2013-03-25 12:00:00,11.01,11.01,10.98,10.99,142000.0,8.901,8.901,8.8768,8.8848,142000.0
2013-03-25 12:30:00,11.0,11.01,10.98,11.0,119500.0,8.8929,8.901,8.8768,8.8929,119500.0
2013-03-25 13:00:00,10.99,11.01,10.98,11.0,165500.0,8.8848,8.901,8.8768,8.8929,165500.0
2013-03-25 13:30:00,11.0,11.0,10.97,11.0,74000.0,8.8929,8.8929,8.8687,8.8929,74000.0
2013-03-25 14:00:00,11.0,11.0,10.97,10.97,50500.0,8.8929,8.8929,8.8687,8.8687,50500.0
2013-03-25 14:30:00,10.97,10.98,10.94,10.94,73500.0,8.8687,8.8768,8.8444,8.8444,73500.0
2013-03-25 15:00:00,10.94,10.96,10.94,10.95,135500.0,8.8444,8.8606,8.8444,8.8525,135500.0
2013-03-25 15:30:00,10.95,11.0,10.95,11.0,257500.0,8.8525,8.8929,8.8525,8.8929,257500.0
2013-03-26 09:30:00,11.06,11.07,10.95,10.98,81500.0,8.9414,8.9495,8.8525,8.8768,81500.0
2013-03-26 10:00:00,10.97,10.99,10.96,10.96,27500.0,8.8687,8.8848,8.8606,8.8606,27500.0
2013-03-26 10:30:00,10.95,10.96,10.92,10.95,87500.0,8.8525,8.8606,8.8283,8.8525,87500.0
2013-03-26 11:00:00,10.94,10.95,10.88,10.89,126000.0,8.8444,8.8525,8.7959,8.804,126000.0
2013-03-26 11:30:00,10.88,10.9,10.87,10.9,102000.0,8.7959,8.8121,8.7878,8.8121,102000.0
2013-03-26 12:00:00,10.9,10.9,10.89,10.9,58500.0,8.8121,8.8121,8.804,8.8121,58500.0
2013-03-26 12:30:00,10.9,10.9,10.89,10.89,53500.0,8.8121,8.8121,8.804,8.804,53500.0
2013-03-26 13:00:00,10.9,10.92,10.89,10.9,80000.0,8.8121,8.8283,8.804,8.8121,80000.0
2013-03-26 13:30:00,10.9,10.9,10.89,10.9,40000.0,8.8121,8.8121,8.804,8.8121,40000.0
2013-03-26 14:00:00,10.9,10.9,10.89,10.9,44000.0,8.8121,8.8121,8.804,8.8121,44000.0
2013-03-26 14:30:00,10.9,10.9,10.9,10.9,74000.0,8.8121,8.8121,8.8121,8.8121,74000.0
2013-03-26 15:00:00,10.9,10.95,10.9,10.94,149000.0,8.8121,8.8525,8.8121,8.8444,149000.0
2013-03-26 15:30:00,10.94,11.0,10.94,11.0,133000.0,8.8444,8.8929,8.8444,8.8929,133000.0
2013-03-27 09:30:00,10.91,10.97,10.8,10.95,333000.0,8.8202,8.8687,8.7312,8.8525,333000.0
2013-03-27 10:00:00,10.93,10.96,10.87,10.91,97000.0,8.8363,8.8606,8.7878,8.8202,97000.0
2013-03-27 10:30:00,10.91,10.96,10.91,10.92,49000.0,8.8202,8.8606,8.8202,8.8283,49000.0
2013-03-27 11:00:00,10.92,10.93,10.9,10.92,43000.0,8.8283,8.8363,8.8121,8.8283,43000.0
2013-03-27 11:30:00,10.93,10.96,10.92,10.94,114500.0,8.8363,8.8606,8.8283,8.8444,114500.0
2013-03-27 12:00:00,10.94,10.95,10.92,10.94,46500.0,8.8444,8.8525,8.8283,8.8444,46500.0
2013-03-27 12:30:00,10.93,10.95,10.92,10.95,55500.0,8.8363,8.8525,8.8283,8.8525,55500.0
2013-03-27 13:00:00,10.95,10.96,10.95,10.96,33500.0,8.8525,8.8606,8.8525,8.8606,33500.0
2013-03-27 13:30:00,10.96,10.97,10.96,10.97,28500.0,8.8606,8.8687,8.8606,8.8687,28500.0
2013-03-27 14:00:00,10.97,11.01,10.97,11.0,79000.0,8.8687,8.901,8.8687,8.8929,79000.0
2013-03-27 14:30:00,11.0,11.01,10.98,11.0,59500.0,8.8929,8.901,8.8768,8.8929,59500.0
2013-03-27 15:00:00,11.0,11.02,10.98,11.0,131500.0,8.8929,8.9091,8.8768,8.8929,131500.0
2013-03-27 15:30:00,11.0,11.03,10.99,11.02,174000.0,8.8929,8.9172,8.8848,8.9091,174000.0
2013-03-28 09:30:00,10.97,11.03,10.9,10.91,90500.0,8.8687,8.9172,8.8121,8.8202,90500.0
2013-03-28 10:00:00,10.9,10.97,10.88,10.89,203500.0,8.8121,8.8687,8.7959,8.804,203500.0
2013-03-28 10:30:00,10.89,10.95,10.88,10.92,38000.0,8.804,8.8525,8.7959,8.8283,38000.0
2013-03-28 11:00:00,10.91,10.96,10.9,10.94,116500.0,8.8202,8.8606,8.8121,8.8444,116500.0
2013-03-28 11:30:00,10.93,10.99,10.93,10.97,79500.0,8.8363,8.8848,8.8363,8.8687,79500.0
2013-03-28 12:00:00,10.96,10.97,10.94,10.95,107000.0,8.8606,8.8687,8.8444,8.8525,107000.0
2013-03-28 12:30:00,10.95,10.95,10.94,10.95,89500.0,8.8525,8.8525,8.8444,8.8525,89500.0
2013-03-28 13:00:00,10.95,10.96,10.94,10.95,121000.0,8.8525,8.8606,8.8444,8.8525,121000.0
2013-03-28 13:30:00,10.95,10.96,10.93,10.94,68000.0,8.8525,8.8606,8.8363,8.8444,68000.0
2013-03-28 14:00:00,10.94,10.95,10.93,10.94,50000.0,8.8444,8.8525,8.8363,8.8444,50000.0
2013-03-28 14:30:00,10.94,10.94,10.91,10.93,103500.0,8.8444,8.8444,8.8202,8.8363,103500.0
2013-03-28 15:00:00,10.93,10.99,10.92,10.97,208000.0,8.8363,8.8848,8.8283,8.8687,208000.0
2013-03-28 15:30:00,10.98,11.0,10.95,10.95,804000.0,8.8768,8.8929,8.8525,8.8525,804000.0
2013-04-01 09:30:00,10.95,11.03,10.87,11.01,108500.0,8.8525,8.9172,8.7878,8.901,108500.0
2013-04-01 10:00:00,11.02,11.09,10.95,11.07,136000.0,8.9091,8.9657,8.8525,8.9495,136000.0
2013-04-01 10:30:00,11.09,11.19,11.06,11.17,365000.0,8.9657,9.0465,8.9414,9.0304,365000.0
2013-04-01 11:00:00,11.17,11.19,11.0,11.07,333000.0,9.0304,9.0465,8.8929,8.9495,333000.0
2013-04-01 11:30:00,11.08,11.1,11.0,11.02,116000.0,8.9576,8.9738,8.8929,8.9091,116000.0
2013-04-01 12:00:00,11.0,11.04,10.99,11.04,129000.0,8.8929,8.9253,8.8848,8.9253,129000.0
2013-04-01 12:30:00,11.03,11.07,11.01,11.04,112500.0,8.9172,8.9495,8.901,8.9253,112500.0
2013-04-01 13:00:00,11.04,11.07,11.02,11.05,80500.0,8.9253,8.9495,8.9091,8.9334,80500.0
2013-04-01 13:30:00,11.03,11.05,11.01,11.01,102500.0,8.9172,8.9334,8.901,8.901,102500.0
2013-04-01 14:00:00,11.01,11.04,11.0,11.04,107500.0,8.901,8.9253,8.8929,8.9253,107500.0
2013-04-01 14:30:00,11.04,11.06,11.0,11.0,122000.0,8.9253,8.9414,8.8929,8.8929,122000.0
2013-04-01 15:00:00,11.0,11.03,10.98,11.02,162000.0,8.8929,8.9172,8.8768,8.9091,162000.0
2013-04-01 15:30:00,11.02,11.05,11.0,11.01,534500.0,8.9091,8.9334,8.8929,8.901,534500.0
2013-04-02 09:30:00,11.11,11.14,10.99,11.0,181000.0,8.9819,9.0061,8.8848,8.8929,181000.0
2013-04-02 10:00:00,10.99,11.06,10.99,11.03,114500.0,8.8848,8.9414,8.8848,8.9172,114500.0
2013-04-02 10:30:00,11.03,11.06,10.99,11.04,99000.0,8.9172,8.9414,8.8848,8.9253,99000.0
2013-04-02 11:00:00,11.03,11.06,11.01,11.01,133000.0,8.9172,8.9414,8.901,8.901,133000.0
2013-04-02 11:30:00,11.02,11.05,11.01,11.03,100000.0,8.9091,8.9334,8.901,8.9172,100000.0
2013-04-02 12:00:00,11.03,11.08,11.02,11.06,76500.0,8.9172,8.9576,8.9091,8.9414,76500.0
2013-04-02 12:30:00,11.07,11.13,11.06,11.13,35500.0,8.9495,8.998,8.9414,8.998,35500.0
2013-04-02 13:00:00,11.12,11.15,11.12,11.13,53500.0,8.9899,9.0142,8.9899,8.998,53500.0
2013-04-02 13:30:00,11.13,11.13,11.08,11.09,106000.0,8.998,8.998,8.9576,8.9657,106000.0
2013-04-02 14:00:00,11.08,11.17,11.08,11.1,158500.0,8.9576,9.0304,8.9576,8.9738,158500.0
2013-04-02 14:30:00,11.11,11.14,11.1,11.14,385500.0,8.9819,9.0061,8.9738,9.0061,385500.0
2013-04-02 15:00:00,11.14,11.19,11.12,11.17,625500.0,9.0061,9.0465,8.9899,9.0304,625500.0
2013-04-02 15:30:00,11.18,11.18,11.11,11.14,765000.0,9.0385,9.0385,8.9819,9.0061,765000.0
2013-04-03 09:30:00,11.12,11.19,11.08,11.08,133000.0,8.9899,9.0465,8.9576,8.9576,133000.0
2013-04-03 10:00:00,11.1,11.12,11.02,11.1,169000.0,8.9738,8.9899,8.9091,8.9738,169000.0
2013-04-03 10:30:00,11.11,11.16,11.06,11.09,155000.0,8.9819,9.0223,8.9414,8.9657,155000.0
2013-04-03 11:00:00,11.08,11.11,10.99,11.04,151500.0,8.9576,8.9819,8.8848,8.9253,151500.0
2013-04-03 11:30:00,11.04,11.12,11.0,11.04,186000.0,8.9253,8.9899,8.8929,8.9253,186000.0
2013-04-03 12:00:00,11.04,11.06,11.02,11.04,120500.0,8.9253,8.9414,8.9091,8.9253,120500.0
2013-04-03 12:30:00,11.04,11.06,10.99,11.02,315500.0,8.9253,8.9414,8.8848,8.9091,315500.0
2013-04-03 13:00:00,11.04,11.06,11.02,11.05,248000.0,8.9253,8.9414,8.9091,8.9334,248000.0
2013-04-03 13:30:00,11.04,11.05,11.03,11.04,516000.0,8.9253,8.9334,8.9172,8.9253,516000.0
2013-04-03 14:00:00,11.04,11.04,10.93,11.01,285500.0,8.9253,8.9253,8.8363,8.901,285500.0
2013-04-03 14:30:00,11.0,11.05,10.96,10.97,307000.0,8.8929,8.9334,8.8606,8.8687,307000.0
2013-04-03 15:00:00,10.98,11.02,10.82,10.82,375500.0,8.8768,8.9091,8.7474,8.7474,375500.0
2013-04-03 15:30:00,10.82,10.92,10.81,10.87,524000.0,8.7474,8.8283,8.7393,8.7878,524000.0
2013-04-04 09:30:00,10.92,10.93,10.76,10.78,184500.0,8.8283,8.8363,8.6989,8.7151,184500.0
2013-04-04 10:00:00,10.78,10.84,10.74,10.75,76000.0,8.7151,8.7636,8.6827,8.6908,76000.0
2013-04-04 10:30:00,10.76,10.85,10.76,10.84,92000.0,8.6989,8.7717,8.6989,8.7636,92000.0
2013-04-04 11:00:00,10.84,10.9,10.84,10.89,127500.0,8.7636,8.8121,8.7636,8.804,127500.0
2013-04-04 11:30:00,10.86,10.88,10.86,10.87,23500.0,8.7797,8.7959,8.7797,8.7878,23500.0
2013-04-04 12:00:00,10.86,10.87,10.84,10.86,72000.0,8.7797,8.7878,8.7636,8.7797,72000.0
2013-04-04 12:30:00,10.86,10.98,10.85,10.95,199500.0,8.7797,8.8768,8.7717,8.8525,199500.0
2013-04-04 13:00:00,10.95,11.02,10.94,10.96,315500.0,8.8525,8.9091,8.8444,8.8606,315500.0
2013-04-04 13:30:00,10.95,11.01,10.95,11.01,118000.0,8.8525,8.901,8.8525,8.901,118000.0
2013-04-04 14:00:00,10.99,11.02,10.96,10.96,65500.0,8.8848,8.9091,8.8606,8.8606,65500.0
2013-04-04 14:30:00,10.98,10.98,10.95,10.95,62500.0,8.8768,8.8768,8.8525,8.8525,62500.0
2013-04-04 15:00:00,10.95,11.05,10.95,11.02,213500.0,8.8525,8.9334,8.8525,8.9091,213500.0
2013-04-04 15:30:00,11.03,11.06,11.01,11.03,209500.0,8.9172,8.9414,8.901,8.9172,209500.0
2013-04-05 09:30:00,10.94,11.08,10.84,10.85,101000.0,8.8444,8.9576,8.7636,8.7717,101000.0
2013-04-05 10:00:00,10.86,10.92,10.85,10.87,76000.0,8.7797,8.8283,8.7717,8.7878,76000.0
2013-04-05 10:30:00,10.86,10.91,10.85,10.87,110000.0,8.7797,8.8202,8.7717,8.7878,110000.0
2013-04-05 11:00:00,10.87,10.89,10.84,10.86,112000.0,8.7878,8.804,8.7636,8.7797,112000.0
2013-04-05 11:30:00,10.86,10.9,10.86,10.9,198500.0,8.7797,8.8121,8.7797,8.8121,198500.0
2013-04-05 12:00:00,10.9,10.92,10.87,10.88,34000.0,8.8121,8.8283,8.7878,8.7959,34000.0
2013-04-05 12:30:00,10.88,10.89,10.86,10.86,33000.0,8.7959,8.804,8.7797,8.7797,33000.0
2013-04-05 13:00:00,10.85,10.89,10.85,10.89,77000.0,8.7717,8.804,8.7717,8.804,77000.0
2013-04-05 13:30:00,10.89,10.92,10.88,10.92,74000.0,8.804,8.8283,8.7959,8.8283,74000.0
2013-04-05 14:00:00,10.91,10.91,10.88,10.91,46000.0,8.8202,8.8202,8.7959,8.8202,46000.0
2013-04-05 14:30:00,10.9,10.93,10.89,10.92,42500.0,8.8121,8.8363,8.804,8.8283,42500.0
2013-04-05 15:00:00,10.91,10.93,10.89,10.91,71500.0,8.8202,8.8363,8.804,8.8202,71500.0
2013-04-05 15:30:00,10.91,10.97,10.91,10.96,151500.0,8.8202,8.8687,8.8202,8.8606,151500.0
2013-04-08 09:30:00,10.91,11.02,10.86,10.99,50500.0,8.8202,8.9091,8.7797,8.8848,50500.0
2013-04-08 10:00:00,10.98,11.0,10.91,10.92,134000.0,8.8768,8.8929,8.8202,8.8283,134000.0
2013-04-08 10:30:00,10.93,10.98,10.92,10.94,91000.0,8.8363,8.8768,8.8283,8.8444,91000.0
2013-04-08 11:00:00,10.94,11.0,10.93,10.95,193000.0,8.8444,8.8929,8.8363,8.8525,193000.0
2013-04-08 11:30:00,10.94,10.95,10.92,10.94,44000.0,8.8444,8.8525,8.8283,8.8444,44000.0
2013-04-08 12:00:00,10.95,10.96,10.92,10.93,42000.0,8.8525,8.8606,8.8283,8.8363,42000.0
2013-04-08 12:30:00,10.94,10.96,10.93,10.94,87500.0,8.8444,8.8606,8.8363,8.8444,87500.0
2013-04-08 13:00:00,10.95,10.95,10.94,10.95,76000.0,8.8525,8.8525,8.8444,8.8525,76000.0
2013-04-08 13:30:00,10.94,10.95,10.94,10.95,22000.0,8.8444,8.8525,8.8444,8.8525,22000.0
2013-04-08 14:00:00,10.96,10.98,10.94,10.96,324500.0,8.8606,8.8768,8.8444,8.8606,324500.0
2013-04-08 14:30:00,10.95,10.96,10.93,10.95,74000.0,8.8525,8.8606,8.8363,8.8525,74000.0
2013-04-08 15:00:00,10.95,10.98,10.94,10.96,99500.0,8.8525,8.8768,8.8444,8.8606,99500.0
2013-04-08 15:30:00,10.96,10.97,10.94,10.95,202500.0,8.8606,8.8687,8.8444,8.8525,202500.0
2013-04-09 09:30:00,10.86,11.03,10.81,10.81,121000.0,8.7797,8.9172,8.7393,8.7393,121000.0
2013-04-09 10:00:00,10.82,10.87,10.82,10.86,69000.0,8.7474,8.7878,8.7474,8.7797,69000.0
2013-04-09 10:30:00,10.86,10.86,10.81,10.83,57000.0,8.7797,8.7797,8.7393,8.7555,57000.0
2013-04-09 11:00:00,10.84,10.84,10.82,10.84,39000.0,8.7636,8.7636,8.7474,8.7636,39000.0
2013-04-09 11:30:00,10.84,10.87,10.83,10.86,165500.0,8.7636,8.7878,8.7555,8.7797,165500.0
2013-04-09 12:00:00,10.87,10.87,10.83,10.84,23500.0,8.7878,8.7878,8.7555,8.7636,23500.0
2013-04-09 12:30:00,10.85,10.86,10.83,10.85,23500.0,8.7717,8.7797,8.7555,8.7717,23500.0
2013-04-09 13:00:00,10.85,10.92,10.85,10.91,224000.0,8.7717,8.8283,8.7717,8.8202,224000.0
2013-04-09 13:30:00,10.91,10.92,10.89,10.91,245000.0,8.8202,8.8283,8.804,8.8202,245000.0
2013-04-09 14:00:00,10.91,10.95,10.9,10.93,42000.0,8.8202,8.8525,8.8121,8.8363,42000.0
2013-04-09 14:30:00,10.93,10.93,10.89,10.91,198000.0,8.8363,8.8363,8.804,8.8202,198000.0
2013-04-09 15:00:00,10.91,10.95,10.9,10.95,82500.0,8.8202,8.8525,8.8121,8.8525,82500.0
2013-04-09 15:30:00,10.94,10.97,10.94,10.95,241500.0,8.8444,8.8687,8.8444,8.8525,241500.0
2013-04-10 09:30:00,11.02,11.08,10.93,11.01,160500.0,8.9091,8.9576,8.8363,8.901,160500.0
2013-04-10 10:00:00,11.01,11.05,10.98,11.02,125000.0,8.901,8.9334,8.8768,8.9091,125000.0
2013-04-10 10:30:00,11.03,11.04,10.98,10.99,68000.0,8.9172,8.9253,8.8768,8.8848,68000.0
2013-04-10 11:00:00,11.0,11.0,10.94,10.95,161500.0,8.8929,8.8929,8.8444,8.8525,161500.0
2013-04-10 11:30:00,10.98,10.99,10.95,10.97,80000.0,8.8768,8.8848,8.8525,8.8687,80000.0
2013-04-10 12:00:00,10.96,10.98,10.94,10.95,96000.0,8.8606,8.8768,8.8444,8.8525,96000.0
2013-04-10 12:30:00,10.95,10.97,10.94,10.96,120500.0,8.8525,8.8687,8.8444,8.8606,120500.0
2013-04-10 13:00:00,10.96,10.98,10.96,10.98,149000.0,8.8606,8.8768,8.8606,8.8768,149000.0
2013-04-10 13:30:00,10.98,10.98,10.97,10.98,103500.0,8.8768,8.8768,8.8687,8.8768,103500.0
2013-04-10 14:00:00,10.98,10.98,10.95,10.95,102500.0,8.8768,8.8768,8.8525,8.8525,102500.0
2013-04-10 14:30:00,10.95,10.99,10.93,10.97,42500.0,8.8525,8.8848,8.8363,8.8687,42500.0
2013-04-10 15:00:00,10.98,11.01,10.97,10.98,131000.0,8.8768,8.901,8.8687,8.8768,131000.0
2013-04-10 15:30:00,10.98,10.98,10.95,10.97,251500.0,8.8768,8.8768,8.8525,8.8687,251500.0
2013-04-11 09:30:00,10.97,11.0,10.69,10.7,465500.0,8.8687,8.8929,8.6423,8.6504,465500.0
2013-04-11 10:00:00,10.7,10.83,10.6,10.78,406500.0,8.6504,8.7555,8.5696,8.7151,406500.0
2013-04-11 10:30:00,10.78,10.79,10.71,10.77,176500.0,8.7151,8.7232,8.6585,8.707,176500.0
2013-04-11 11:00:00,10.77,10.8,10.76,10.77,80000.0,8.707,8.7312,8.6989,8.707,80000.0
2013-04-11 11:30:00,10.76,10.77,10.73,10.74,1116500.0,8.6989,8.707,8.6746,8.6827,1116500.0
2013-04-11 12:00:00,10.74,10.77,10.73,10.74,32500.0,8.6827,8.707,8.6746,8.6827,32500.0
2013-04-11 12:30:00,10.74,10.76,10.71,10.74,66500.0,8.6827,8.6989,8.6585,8.6827,66500.0
2013-04-11 13:00:00,10.74,10.74,10.69,10.71,342000.0,8.6827,8.6827,8.6423,8.6585,342000.0
2013-04-11 13:30:00,10.71,10.72,10.68,10.68,359500.0,8.6585,8.6666,8.6342,8.6342,359500.0
2013-04-11 14:00:00,10.68,10.68,10.61,10.61,107500.0,8.6342,8.6342,8.5776,8.5776,107500.0
2013-04-11 14:30:00,10.61,10.64,10.59,10.64,288500.0,8.5776,8.6019,8.5615,8.6019,288500.0
2013-04-11 15:00:00,10.64,10.66,10.62,10.65,187500.0,8.6019,8.6181,8.5857,8.61,187500.0
2013-04-11 15:30:00,10.66,10.7,10.65,10.67,588500.0,8.6181,8.6504,8.61,8.6261,588500.0
2013-04-12 09:30:00,10.7,10.7,10.6,10.62,346000.0,8.6504,8.6504,8.5696,8.5857,346000.0
2013-04-12 10:00:00,10.62,10.67,10.58,10.67,754000.0,8.5857,8.6261,8.5534,8.6261,754000.0
2013-04-12 10:30:00,10.66,10.67,10.61,10.61,228000.0,8.6181,8.6261,8.5776,8.5776,228000.0
2013-04-12 11:00:00,10.61,10.67,10.59,10.67,160500.0,8.5776,8.6261,8.5615,8.6261,160500.0
2013-04-12 11:30:00,10.66,10.66,10.62,10.63,156500.0,8.6181,8.6181,8.5857,8.5938,156500.0
2013-04-12 12:00:00,10.62,10.64,10.61,10.61,140500.0,8.5857,8.6019,8.5776,8.5776,140500.0
2013-04-12 12:30:00,10.61,10.7,10.61,10.69,110500.0,8.5776,8.6504,8.5776,8.6423,110500.0
2013-04-12 13:00:00,10.69,10.69,10.61,10.62,176000.0,8.6423,8.6423,8.5776,8.5857,176000.0
2013-04-12 13:30:00,10.62,10.65,10.56,10.59,291000.0,8.5857,8.61,8.5372,8.5615,291000.0
2013-04-12 14:00:00,10.59,10.64,10.54,10.55,201500.0,8.5615,8.6019,8.521,8.5291,201500.0
2013-04-12 14:30:00,10.55,10.64,10.55,10.64,210500.0,8.5291,8.6019,8.5291,8.6019,210500.0
2013-04-12 15:00:00,10.64,10.72,10.64,10.71,270500.0,8.6019,8.6666,8.6019,8.6585,270500.0
2013-04-12 15:30:00,10.71,10.71,10.65,10.66,320000.0,8.6585,8.6585,8.61,8.6181,320000.0
2013-04-15 09:30:00,10.59,10.61,10.53,10.55,220500.0,8.5615,8.5776,8.513,8.5291,220500.0
2013-04-15 10:00:00,10.54,10.55,10.34,10.37,137000.0,8.521,8.5291,8.3594,8.3836,137000.0
2013-04-15 10:30:00,10.38,10.5,10.38,10.49,230000.0,8.3917,8.4887,8.3917,8.4806,230000.0
2013-04-15 11:00:00,10.49,10.5,10.43,10.44,111500.0,8.4806,8.4887,8.4321,8.4402,111500.0
2013-04-15 11:30:00,10.44,10.52,10.4,10.41,109000.0,8.4402,8.5049,8.4079,8.4159,109000.0
2013-04-15 12:00:00,10.42,10.43,10.4,10.43,121000.0,8.424,8.4321,8.4079,8.4321,121000.0
2013-04-15 12:30:00,10.41,10.42,10.4,10.4,80000.0,8.4159,8.424,8.4079,8.4079,80000.0
2013-04-15 13:00:00,10.41,10.42,10.4,10.42,124500.0,8.4159,8.424,8.4079,8.424,124500.0
2013-04-15 13:30:00,10.42,10.42,10.4,10.4,102000.0,8.424,8.424,8.4079,8.4079,102000.0
2013-04-15 14:00:00,10.4,10.41,10.36,10.37,162000.0,8.4079,8.4159,8.3755,8.3836,162000.0
2013-04-15 14:30:00,10.38,10.41,10.37,10.38,187500.0,8.3917,8.4159,8.3836,8.3917,187500.0
2013-04-15 15:00:00,10.38,10.42,10.36,10.42,270000.0,8.3917,8.424,8.3755,8.424,270000.0
2013-04-15 15:30:00,10.42,10.42,10.34,10.35,581500.0,8.424,8.424,8.3594,8.3674,581500.0
2013-04-16 09:30:00,10.5,10.54,10.3,10.39,216000.0,8.4887,8.521,8.327,8.3998,216000.0
2013-04-16 10:00:00,10.4,10.46,10.31,10.37,442000.0,8.4079,8.4564,8.3351,8.3836,442000.0
2013-04-16 10:30:00,10.38,10.4,10.37,10.4,123000.0,8.3917,8.4079,8.3836,8.4079,123000.0
2013-04-16 11:00:00,10.43,10.46,10.41,10.41,32500.0,8.4321,8.4564,8.4159,8.4159,32500.0
2013-04-16 11:30:00,10.42,10.5,10.36,10.38,288000.0,8.424,8.4887,8.3755,8.3917,288000.0
2013-04-16 12:00:00,10.39,10.41,10.37,10.41,76000.0,8.3998,8.4159,8.3836,8.4159,76000.0
2013-04-16 12:30:00,10.4,10.41,10.38,10.41,63000.0,8.4079,8.4159,8.3917,8.4159,63000.0
2013-04-16 13:00:00,10.41,10.42,10.4,10.42,106500.0,8.4159,8.424,8.4079,8.424,106500.0
2013-04-16 13:30:00,10.42,10.44,10.41,10.41,66500.0,8.424,8.4402,8.4159,8.4159,66500.0
2013-04-16 14:00:00,10.41,10.43,10.4,10.41,66500.0,8.4159,8.4321,8.4079,8.4159,66500.0
2013-04-16 14:30:00,10.41,10.42,10.39,10.39,77500.0,8.4159,8.424,8.3998,8.3998,77500.0
2013-04-16 15:00:00,10.4,10.42,10.39,10.41,98000.0,8.4079,8.424,8.3998,8.4159,98000.0
2013-04-16 15:30:00,10.41,10.45,10.4,10.45,185500.0,8.4159,8.4483,8.4079,8.4483,185500.0
2013-04-17 09:30:00,10.43,10.52,10.39,10.47,88500.0,8.4321,8.5049,8.3998,8.4645,88500.0
2013-04-17 10:00:00,10.47,10.48,10.4,10.42,72000.0,8.4645,8.4725,8.4079,8.424,72000.0
2013-04-17 10:30:00,10.42,10.42,10.4,10.41,83000.0,8.424,8.424,8.4079,8.4159,83000.0
2013-04-17 11:00:00,10.41,10.44,10.4,10.43,125500.0,8.4159,8.4402,8.4079,8.4321,125500.0
2013-04-17 11:30:00,10.43,10.44,10.41,10.42,122000.0,8.4321,8.4402,8.4159,8.424,122000.0
2013-04-17 12:00:00,10.42,10.43,10.41,10.41,139500.0,8.424,8.4321,8.4159,8.4159,139500.0
2013-04-17 12:30:00,10.41,10.44,10.41,10.41,154000.0,8.4159,8.4402,8.4159,8.4159,154000.0
2013-04-17 13:00:00,10.41,10.42,10.41,10.41,231000.0,8.4159,8.424,8.4159,8.4159,231000.0
2013-04-17 13:30:00,10.41,10.44,10.41,10.41,215500.0,8.4159,8.4402,8.4159,8.4159,215500.0
2013-04-17 14:00:00,10.42,10.43,10.41,10.42,136500.0,8.424,8.4321,8.4159,8.424,136500.0
2013-04-17 14:30:00,10.42,10.42,10.41,10.41,280500.0,8.424,8.424,8.4159,8.4159,280500.0
2013-04-17 15:00:00,10.41,10.46,10.41,10.42,227000.0,8.4159,8.4564,8.4159,8.424,227000.0
2013-04-17 15:30:00,10.42,10.43,10.41,10.41,349000.0,8.424,8.4321,8.4159,8.4159,349000.0
2013-04-18 09:30:00,10.4,10.42,10.32,10.34,99500.0,8.4079,8.424,8.3432,8.3594,99500.0
2013-04-18 10:00:00,10.34,10.41,10.3,10.39,327500.0,8.3594,8.4159,8.327,8.3998,327500.0
2013-04-18 10:30:00,10.39,10.4,10.35,10.36,94500.0,8.3998,8.4079,8.3674,8.3755,94500.0
2013-04-18 11:00:00,10.36,10.37,10.29,10.34,94500.0,8.3755,8.3836,8.3189,8.3594,94500.0
2013-04-18 11:30:00,10.34,10.35,10.27,10.34,86500.0,8.3594,8.3674,8.3028,8.3594,86500.0
2013-04-18 12:00:00,10.34,10.38,10.34,10.36,129500.0,8.3594,8.3917,8.3594,8.3755,129500.0
2013-04-18 12:30:00,10.35,10.42,10.35,10.42,19500.0,8.3674,8.424,8.3674,8.424,19500.0
2013-04-18 13:00:00,10.42,10.44,10.41,10.42,40500.0,8.424,8.4402,8.4159,8.424,40500.0
2013-04-18 13:30:00,10.43,10.44,10.42,10.43,21000.0,8.4321,8.4402,8.424,8.4321,21000.0
2013-04-18 14:00:00,10.44,10.44,10.39,10.4,38500.0,8.4402,8.4402,8.3998,8.4079,38500.0
2013-04-18 14:30:00,10.41,10.41,10.34,10.36,47500.0,8.4159,8.4159,8.3594,8.3755,47500.0
2013-04-18 15:00:00,10.35,10.38,10.32,10.34,191000.0,8.3674,8.3917,8.3432,8.3594,191000.0
2013-04-18 15:30:00,10.35,10.41,10.35,10.4,277000.0,8.3674,8.4159,8.3674,8.4079,277000.0
2013-04-19 09:30:00,10.46,10.5,10.41,10.5,81000.0,8.4564,8.4887,8.4159,8.4887,81000.0
2013-04-19 10:00:00,10.52,10.55,10.48,10.52,161500.0,8.5049,8.5291,8.4725,8.5049,161500.0
2013-04-19 10:30:00,10.51,10.57,10.51,10.54,60500.0,8.4968,8.5453,8.4968,8.521,60500.0
2013-04-19 11:00:00,10.55,10.63,10.55,10.62,40000.0,8.5291,8.5938,8.5291,8.5857,40000.0
2013-04-19 11:30:00,10.62,10.62,10.54,10.54,88000.0,8.5857,8.5857,8.521,8.521,88000.0
2013-04-19 12:00:00,10.57,10.61,10.55,10.56,220000.0,8.5453,8.5776,8.5291,8.5372,220000.0
2013-04-19 12:30:00,10.56,10.59,10.51,10.51,124000.0,8.5372,8.5615,8.4968,8.4968,124000.0
2013-04-19 13:00:00,10.52,10.52,10.46,10.47,78500.0,8.5049,8.5049,8.4564,8.4645,78500.0
2013-04-19 13:30:00,10.48,10.49,10.44,10.44,88000.0,8.4725,8.4806,8.4402,8.4402,88000.0
2013-04-19 14:00:00,10.44,10.47,10.43,10.45,57500.0,8.4402,8.4645,8.4321,8.4483,57500.0
2013-04-19 14:30:00,10.45,10.47,10.43,10.45,81500.0,8.4483,8.4645,8.4321,8.4483,81500.0
2013-04-19 15:00:00,10.43,10.45,10.42,10.44,64000.0,8.4321,8.4483,8.424,8.4402,64000.0
2013-04-19 15:30:00,10.44,10.46,10.44,10.46,146000.0,8.4402,8.4564,8.4402,8.4564,146000.0
2013-04-22 09:30:00,10.48,10.53,10.35,10.39,145500.0,8.4725,8.513,8.3674,8.3998,145500.0
2013-04-22 10:00:00,10.36,10.39,10.29,10.36,148500.0,8.3755,8.3998,8.3189,8.3755,148500.0
2013-04-22 10:30:00,10.35,10.39,10.32,10.37,134000.0,8.3674,8.3998,8.3432,8.3836,134000.0
2013-04-22 11:00:00,10.36,10.42,10.36,10.42,42500.0,8.3755,8.424,8.3755,8.424,42500.0
2013-04-22 11:30:00,10.42,10.46,10.4,10.45,43500.0,8.424,8.4564,8.4079,8.4483,43500.0
2013-04-22 12:00:00,10.45,10.49,10.43,10.49,81000.0,8.4483,8.4806,8.4321,8.4806,81000.0
2013-04-22 12:30:00,10.48,10.5,10.46,10.47,36500.0,8.4725,8.4887,8.4564,8.4645,36500.0
2013-04-22 13:00:00,10.45,10.47,10.45,10.46,39500.0,8.4483,8.4645,8.4483,8.4564,39500.0
2013-04-22 13:30:00,10.46,10.47,10.43,10.44,130500.0,8.4564,8.4645,8.4321,8.4402,130500.0
2013-04-22 14:00:00,10.44,10.49,10.44,10.48,48000.0,8.4402,8.4806,8.4402,8.4725,48000.0
2013-04-22 14:30:00,10.48,10.49,10.46,10.47,53500.0,8.4725,8.4806,8.4564,8.4645,53500.0
2013-04-22 15:00:00,10.47,10.48,10.45,10.46,157000.0,8.4645,8.4725,8.4483,8.4564,157000.0
2013-04-22 15:30:00,10.46,10.48,10.45,10.47,152000.0,8.4564,8.4725,8.4483,8.4645,152000.0
2013-04-23 09:30:00,10.43,10.52,10.35,10.43,254000.0,8.4321,8.5049,8.3674,8.4321,254000.0
2013-04-23 10:00:00,10.43,10.52,10.41,10.5,84000.0,8.4321,8.5049,8.4159,8.4887,84000.0
2013-04-23 10:30:00,10.5,10.6,10.48,10.54,227500.0,8.4887,8.5696,8.4725,8.521,227500.0
2013-04-23 11:00:00,10.55,10.64,10.55,10.62,75000.0,8.5291,8.6019,8.5291,8.5857,75000.0
2013-04-23 11:30:00,10.62,10.65,10.62,10.65,27500.0,8.5857,8.61,8.5857,8.61,27500.0
2013-04-23 12:00:00,10.65,10.75,10.63,10.74,412500.0,8.61,8.6908,8.5938,8.6827,412500.0
2013-04-23 12:30:00,10.74,10.74,10.69,10.72,200500.0,8.6827,8.6827,8.6423,8.6666,200500.0
2013-04-23 13:00:00,10.72,10.72,10.64,10.68,66500.0,8.6666,8.6666,8.6019,8.6342,66500.0
2013-04-23 13:30:00,10.68,10.71,10.67,10.69,45000.0,8.6342,8.6585,8.6261,8.6423,45000.0
2013-04-23 14:00:00,10.7,10.7,10.66,10.68,26000.0,8.6504,8.6504,8.6181,8.6342,26000.0
2013-04-23 14:30:00,10.68,10.69,10.66,10.67,36500.0,8.6342,8.6423,8.6181,8.6261,36500.0
2013-04-23 15:00:00,10.67,10.68,10.64,10.65,79500.0,8.6261,8.6342,8.6019,8.61,79500.0
2013-04-23 15:30:00,10.66,10.71,10.65,10.7,239000.0,8.6181,8.6585,8.61,8.6504,239000.0
2013-04-24 09:30:00,10.67,10.79,10.67,10.76,262000.0,8.6261,8.7232,8.6261,8.6989,262000.0
2013-04-24 10:00:00,10.75,10.77,10.68,10.69,89000.0,8.6908,8.707,8.6342,8.6423,89000.0
2013-04-24 10:30:00,10.69,10.71,10.64,10.71,176000.0,8.6423,8.6585,8.6019,8.6585,176000.0
2013-04-24 11:00:00,10.71,10.78,10.67,10.76,207000.0,8.6585,8.7151,8.6261,8.6989,207000.0
2013-04-24 11:30:00,10.76,10.84,10.74,10.8,237500.0,8.6989,8.7636,8.6827,8.7312,237500.0
2013-04-24 12:00:00,10.8,10.8,10.76,10.78,181000.0,8.7312,8.7312,8.6989,8.7151,181000.0
2013-04-24 12:30:00,10.77,10.8,10.76,10.77,146000.0,8.707,8.7312,8.6989,8.707,146000.0
2013-04-24 13:00:00,10.77,10.87,10.77,10.87,91000.0,8.707,8.7878,8.707,8.7878,91000.0
2013-04-24 13:30:00,10.87,10.9,10.87,10.88,97500.0,8.7878,8.8121,8.7878,8.7959,97500.0
2013-04-24 14:00:00,10.88,10.92,10.88,10.9,92500.0,8.7959,8.8283,8.7959,8.8121,92500.0
2013-04-24 14:30:00,10.9,10.91,10.87,10.88,175000.0,8.8121,8.8202,8.7878,8.7959,175000.0
2013-04-24 15:00:00,10.88,10.89,10.87,10.89,215500.0,8.7959,8.804,8.7878,8.804,215500.0
2013-04-24 15:30:00,10.89,10.93,10.89,10.91,467000.0,8.804,8.8363,8.804,8.8202,467000.0
2013-04-25 09:30:00,10.96,11.03,10.94,10.99,59000.0,8.8606,8.9172,8.8444,8.8848,59000.0
2013-04-25 10:00:00,10.95,10.99,10.93,10.95,69500.0,8.8525,8.8848,8.8363,8.8525,69500.0
2013-04-25 10:30:00,10.95,10.95,10.88,10.9,75500.0,8.8525,8.8525,8.7959,8.8121,75500.0
2013-04-25 11:00:00,10.89,10.96,10.88,10.91,256500.0,8.804,8.8606,8.7959,8.8202,256500.0
2013-04-25 11:30:00,10.9,10.91,10.86,10.87,49500.0,8.8121,8.8202,8.7797,8.7878,49500.0
2013-04-25 12:00:00,10.87,10.9,10.86,10.89,52500.0,8.7878,8.8121,8.7797,8.804,52500.0
2013-04-25 12:30:00,10.89,10.94,10.88,10.93,53000.0,8.804,8.8444,8.7959,8.8363,53000.0
2013-04-25 13:00:00,10.94,11.02,10.93,11.02,297000.0,8.8444,8.9091,8.8363,8.9091,297000.0
2013-04-25 13:30:00,11.02,11.03,11.0,11.02,99000.0,8.9091,8.9172,8.8929,8.9091,99000.0
2013-04-25 14:00:00,11.01,11.03,11.0,11.02,56500.0,8.901,8.9172,8.8929,8.9091,56500.0
2013-04-25 14:30:00,11.01,11.03,11.0,11.01,86500.0,8.901,8.9172,8.8929,8.901,86500.0
2013-04-25 15:00:00,11.01,11.03,10.99,11.02,113000.0,8.901,8.9172,8.8848,8.9091,113000.0
2013-04-25 15:30:00,11.02,11.03,10.99,11.0,219500.0,8.9091,8.9172,8.8848,8.8929,219500.0
2013-04-26 09:30:00,10.93,11.0,10.85,10.86,88500.0,8.8363,8.8929,8.7717,8.7797,88500.0
2013-04-26 10:00:00,10.87,10.95,10.82,10.95,56000.0,8.7878,8.8525,8.7474,8.8525,56000.0
2013-04-26 10:30:00,10.93,11.03,10.93,11.03,122000.0,8.8363,8.9172,8.8363,8.9172,122000.0
2013-04-26 11:00:00,11.03,11.03,10.94,10.96,38500.0,8.9172,8.9172,8.8444,8.8606,38500.0
2013-04-26 11:30:00,10.96,10.96,10.94,10.94,24500.0,8.8606,8.8606,8.8444,8.8444,24500.0
2013-04-26 12:00:00,10.94,10.95,10.91,10.95,16500.0,8.8444,8.8525,8.8202,8.8525,16500.0
2013-04-26 12:30:00,10.95,10.99,10.95,10.95,39500.0,8.8525,8.8848,8.8525,8.8525,39500.0
2013-04-26 13:00:00,10.97,10.99,10.95,10.96,47000.0,8.8687,8.8848,8.8525,8.8606,47000.0
2013-04-26 13:30:00,10.98,11.01,10.95,10.97,40500.0,8.8768,8.901,8.8525,8.8687,40500.0
2013-04-26 14:00:00,10.96,10.98,10.96,10.97,18500.0,8.8606,8.8768,8.8606,8.8687,18500.0
2013-04-26 14:30:00,10.98,11.0,10.96,11.0,36000.0,8.8768,8.8929,8.8606,8.8929,36000.0
2013-04-26 15:00:00,10.99,11.04,10.97,10.97,152000.0,8.8848,8.9253,8.8687,8.8687,152000.0
2013-04-26 15:30:00,10.97,11.01,10.96,10.99,167000.0,8.8687,8.901,8.8606,8.8848,167000.0
2013-04-29 09:30:00,11.12,11.3,11.06,11.28,179000.0,8.9899,9.1355,8.9414,9.1193,179000.0
2013-04-29 10:00:00,11.27,11.28,11.19,11.23,292500.0,9.1112,9.1193,9.0465,9.0789,292500.0
2013-04-29 10:30:00,11.23,11.23,11.13,11.17,90000.0,9.0789,9.0789,8.998,9.0304,90000.0
2013-04-29 11:00:00,11.12,11.21,11.12,11.16,90000.0,8.9899,9.0627,8.9899,9.0223,90000.0
2013-04-29 11:30:00,11.16,11.18,11.15,11.16,35500.0,9.0223,9.0385,9.0142,9.0223,35500.0
2013-04-29 12:00:00,11.16,11.27,11.16,11.27,172500.0,9.0223,9.1112,9.0223,9.1112,172500.0
2013-04-29 12:30:00,11.26,11.27,11.12,11.13,507500.0,9.1031,9.1112,8.9899,8.998,507500.0
2013-04-29 13:00:00,11.13,11.16,11.12,11.15,27500.0,8.998,9.0223,8.9899,9.0142,27500.0
2013-04-29 13:30:00,11.15,11.17,11.13,11.13,34500.0,9.0142,9.0304,8.998,8.998,34500.0
2013-04-29 14:00:00,11.13,11.21,11.12,11.21,58500.0,8.998,9.0627,8.9899,9.0627,58500.0
2013-04-29 14:30:00,11.21,11.24,11.19,11.21,47500.0,9.0627,9.087,9.0465,9.0627,47500.0
2013-04-29 15:00:00,11.2,11.21,11.14,11.15,92000.0,9.0546,9.0627,9.0061,9.0142,92000.0
2013-04-29 15:30:00,11.15,11.17,11.14,11.16,136500.0,9.0142,9.0304,9.0061,9.0223,136500.0
2013-04-30 09:30:00,11.18,11.18,11.01,11.13,56500.0,9.0385,9.0385,8.901,8.998,56500.0
2013-04-30 10:00:00,11.12,11.16,11.09,11.1,236000.0,8.9899,9.0223,8.9657,8.9738,236000.0
2013-04-30 10:30:00,11.09,11.14,11.09,11.14,84000.0,8.9657,9.0061,8.9657,9.0061,84000.0
2013-04-30 11:00:00,11.15,11.15,11.09,11.1,108500.0,9.0142,9.0142,8.9657,8.9738,108500.0
2013-04-30 11:30:00,11.1,11.11,11.09,11.1,28500.0,8.9738,8.9819,8.9657,8.9738,28500.0
2013-04-30 12:00:00,11.1,11.11,11.09,11.11,109000.0,8.9738,8.9819,8.9657,8.9819,109000.0
2013-04-30 12:30:00,11.1,11.23,11.1,11.23,97500.0,8.9738,9.0789,8.9738,9.0789,97500.0
2013-04-30 13:00:00,11.21,11.24,11.21,11.24,14500.0,9.0627,9.087,9.0627,9.087,14500.0
2013-04-30 13:30:00,11.23,11.26,11.23,11.26,20500.0,9.0789,9.1031,9.0789,9.1031,20500.0
2013-04-30 14:00:00,11.24,11.26,11.24,11.26,25500.0,9.087,9.1031,9.087,9.1031,25500.0
2013-04-30 14:30:00,11.25,11.26,11.23,11.25,34500.0,9.095,9.1031,9.0789,9.095,34500.0
2013-04-30 15:00:00,11.25,11.26,11.24,11.25,105000.0,9.095,9.1031,9.087,9.095,105000.0
2013-04-30 15:30:00,11.25,11.28,11.25,11.28,181000.0,9.095,9.1193,9.095,9.1193,181000.0
2013-05-01 09:30:00,11.24,11.24,11.18,11.24,29500.0,9.087,9.087,9.0385,9.087,29500.0
2013-05-01 10:00:00,11.24,11.24,11.14,11.17,20000.0,9.087,9.087,9.0061,9.0304,20000.0
2013-05-01 10:30:00,11.17,11.22,11.15,11.21,23500.0,9.0304,9.0708,9.0142,9.0627,23500.0
2013-05-01 11:00:00,11.21,11.23,11.2,11.22,123500.0,9.0627,9.0789,9.0546,9.0708,123500.0
2013-05-01 11:30:00,11.22,11.24,11.21,11.23,87000.0,9.0708,9.087,9.0627,9.0789,87000.0
2013-05-01 12:00:00,11.23,11.23,11.19,11.21,61500.0,9.0789,9.0789,9.0465,9.0627,61500.0
2013-05-01 12:30:00,11.21,11.22,11.19,11.22,167500.0,9.0627,9.0708,9.0465,9.0708,167500.0
2013-05-01 13:00:00,11.2,11.21,11.19,11.2,96500.0,9.0546,9.0627,9.0465,9.0546,96500.0
2013-05-01 13:30:00,11.2,11.22,11.19,11.21,50500.0,9.0546,9.0708,9.0465,9.0627,50500.0
2013-05-01 14:00:00,11.22,11.22,11.2,11.2,21500.0,9.0708,9.0708,9.0546,9.0546,21500.0
2013-05-01 14:30:00,11.2,11.26,11.2,11.25,31500.0,9.0546,9.1031,9.0546,9.095,31500.0
2013-05-01 15:00:00,11.24,11.24,11.19,11.19,110500.0,9.087,9.087,9.0465,9.0465,110500.0
2013-05-01 15:30:00,11.19,11.2,11.14,11.16,346000.0,9.0465,9.0546,9.0061,9.0223,346000.0
2013-05-02 09:30:00,11.2,11.3,11.2,11.28,23000.0,9.0546,9.1355,9.0546,9.1193,23000.0
2013-05-02 10:00:00,11.3,11.31,11.19,11.3,134500.0,9.1355,9.1435,9.0465,9.1355,134500.0
2013-05-02 10:30:00,11.3,11.32,11.29,11.3,25000.0,9.1355,9.1516,9.1274,9.1355,25000.0
2013-05-02 11:00:00,11.31,11.35,11.31,11.35,53000.0,9.1435,9.1759,9.1435,9.1759,53000.0
2013-05-02 11:30:00,11.34,11.36,11.33,11.35,45500.0,9.1678,9.184,9.1597,9.1759,45500.0
2013-05-02 12:00:00,11.35,11.37,11.35,11.37,17000.0,9.1759,9.1921,9.1759,9.1921,17000.0
2013-05-02 12:30:00,11.37,11.37,11.35,11.37,22500.0,9.1921,9.1921,9.1759,9.1921,22500.0
2013-05-02 13:00:00,11.37,11.37,11.36,11.37,42500.0,9.1921,9.1921,9.184,9.1921,42500.0
2013-05-02 13:30:00,11.37,11.4,11.34,11.38,220500.0,9.1921,9.2163,9.1678,9.2001,220500.0
2013-05-02 14:00:00,11.38,11.39,11.36,11.38,39000.0,9.2001,9.2082,9.184,9.2001,39000.0
2013-05-02 14:30:00,11.38,11.44,11.38,11.44,87000.0,9.2001,9.2486,9.2001,9.2486,87000.0
2013-05-02 15:00:00,11.44,11.45,11.43,11.44,59500.0,9.2486,9.2567,9.2406,9.2486,59500.0
2013-05-02 15:30:00,11.44,11.44,11.37,11.38,342500.0,9.2486,9.2486,9.1921,9.2001,342500.0
2013-05-03 09:30:00,11.42,11.49,11.4,11.42,62500.0,9.2325,9.2891,9.2163,9.2325,62500.0
2013-05-03 10:00:00,11.41,11.41,11.37,11.38,74000.0,9.2244,9.2244,9.1921,9.2001,74000.0
2013-05-03 10:30:00,11.38,11.39,11.32,11.33,64500.0,9.2001,9.2082,9.1516,9.1597,64500.0
2013-05-03 11:00:00,11.33,11.34,11.3,11.34,42500.0,9.1597,9.1678,9.1355,9.1678,42500.0
2013-05-03 11:30:00,11.33,11.4,11.33,11.4,81000.0,9.1597,9.2163,9.1597,9.2163,81000.0
2013-05-03 12:00:00,11.4,11.45,11.37,11.44,169000.0,9.2163,9.2567,9.1921,9.2486,169000.0
2013-05-03 12:30:00,11.44,11.44,11.39,11.41,153000.0,9.2486,9.2486,9.2082,9.2244,153000.0
2013-05-03 13:00:00,11.41,11.42,11.39,11.41,41500.0,9.2244,9.2325,9.2082,9.2244,41500.0
2013-05-03 13:30:00,11.41,11.44,11.39,11.44,56500.0,9.2244,9.2486,9.2082,9.2486,56500.0
2013-05-03 14:00:00,11.43,11.46,11.42,11.45,53000.0,9.2406,9.2648,9.2325,9.2567,53000.0
2013-05-03 14:30:00,11.45,11.47,11.41,11.47,78000.0,9.2567,9.2729,9.2244,9.2729,78000.0
2013-05-03 15:00:00,11.47,11.48,11.45,11.46,70000.0,9.2729,9.281,9.2567,9.2648,70000.0
2013-05-03 15:30:00,11.46,11.48,11.43,11.47,126000.0,9.2648,9.281,9.2406,9.2729,126000.0
2013-05-06 09:30:00,11.49,11.56,11.44,11.54,49000.0,9.2891,9.3457,9.2486,9.3295,49000.0
2013-05-06 10:00:00,11.54,11.6,11.54,11.59,28000.0,9.3295,9.378,9.3295,9.3699,28000.0
2013-05-06 10:30:00,11.59,11.6,11.57,11.6,45500.0,9.3699,9.378,9.3537,9.378,45500.0
2013-05-06 11:00:00,11.59,11.66,11.59,11.65,131000.0,9.3699,9.4265,9.3699,9.4184,131000.0
2013-05-06 11:30:00,11.64,11.68,11.62,11.66,65000.0,9.4103,9.4427,9.3942,9.4265,65000.0
2013-05-06 12:00:00,11.66,11.67,11.6,11.6,43500.0,9.4265,9.4346,9.378,9.378,43500.0
2013-05-06 12:30:00,11.6,11.61,11.58,11.61,13500.0,9.378,9.3861,9.3618,9.3861,13500.0
2013-05-06 13:00:00,11.61,11.62,11.6,11.62,21500.0,9.3861,9.3942,9.378,9.3942,21500.0
2013-05-06 13:30:00,11.63,11.63,11.61,11.62,14500.0,9.4023,9.4023,9.3861,9.3942,14500.0
2013-05-06 14:00:00,11.62,11.62,11.6,11.61,114000.0,9.3942,9.3942,9.378,9.3861,114000.0
2013-05-06 14:30:00,11.61,11.62,11.6,11.62,171500.0,9.3861,9.3942,9.378,9.3942,171500.0
2013-05-06 15:00:00,11.62,11.62,11.57,11.61,154000.0,9.3942,9.3942,9.3537,9.3861,154000.0
2013-05-06 15:30:00,11.62,11.62,11.58,11.61,227500.0,9.3942,9.3942,9.3618,9.3861,227500.0
2013-05-07 09:30:00,11.68,11.68,11.55,11.64,48000.0,9.4427,9.4427,9.3376,9.4103,48000.0
2013-05-07 10:00:00,11.63,11.63,11.57,11.6,31500.0,9.4023,9.4023,9.3537,9.378,31500.0
2013-05-07 10:30:00,11.61,11.63,11.6,11.62,16000.0,9.3861,9.4023,9.378,9.3942,16000.0
2013-05-07 11:00:00,11.63,11.65,11.63,11.65,24000.0,9.4023,9.4184,9.4023,9.4184,24000.0
2013-05-07 11:30:00,11.64,11.67,11.63,11.65,36000.0,9.4103,9.4346,9.4023,9.4184,36000.0
2013-05-07 12:00:00,11.65,11.67,11.65,11.67,42000.0,9.4184,9.4346,9.4184,9.4346,42000.0
2013-05-07 12:30:00,11.66,11.67,11.62,11.62,61000.0,9.4265,9.4346,9.3942,9.3942,61000.0
2013-05-07 13:00:00,11.62,11.62,11.59,11.61,41000.0,9.3942,9.3942,9.3699,9.3861,41000.0
2013-05-07 13:30:00,11.6,11.62,11.6,11.62,17000.0,9.378,9.3942,9.378,9.3942,17000.0
2013-05-07 14:00:00,11.61,11.62,11.61,11.62,35500.0,9.3861,9.3942,9.3861,9.3942,35500.0
2013-05-07 14:30:00,11.61,11.62,11.6,11.61,54500.0,9.3861,9.3942,9.378,9.3861,54500.0
2013-05-07 15:00:00,11.62,11.62,11.61,11.61,66000.0,9.3942,9.3942,9.3861,9.3861,66000.0
2013-05-07 15:30:00,11.61,11.62,11.6,11.62,82000.0,9.3861,9.3942,9.378,9.3942,82000.0
2013-05-08 09:30:00,11.65,11.69,11.52,11.69,50500.0,9.4184,9.4508,9.3133,9.4508,50500.0
2013-05-08 10:00:00,11.68,11.72,11.66,11.7,104000.0,9.4427,9.475,9.4265,9.4588,104000.0
2013-05-08 10:30:00,11.7,11.72,11.69,11.72,47000.0,9.4588,9.475,9.4508,9.475,47000.0
2013-05-08 11:00:00,11.73,11.79,11.73,11.78,34500.0,9.4831,9.5316,9.4831,9.5235,34500.0
2013-05-08 11:30:00,11.78,11.79,11.74,11.74,63500.0,9.5235,9.5316,9.4912,9.4912,63500.0
2013-05-08 12:00:00,11.75,11.76,11.72,11.72,90500.0,9.4993,9.5074,9.475,9.475,90500.0
2013-05-08 12:30:00,11.72,11.73,11.7,11.7,84000.0,9.475,9.4831,9.4588,9.4588,84000.0
2013-05-08 13:00:00,11.69,11.74,11.68,11.71,97500.0,9.4508,9.4912,9.4427,9.4669,97500.0
2013-05-08 13:30:00,11.71,11.71,11.68,11.7,21000.0,9.4669,9.4669,9.4427,9.4588,21000.0
2013-05-08 14:00:00,11.71,11.73,11.65,11.68,63500.0,9.4669,9.4831,9.4184,9.4427,63500.0
2013-05-08 14:30:00,11.69,11.69,11.64,11.66,75500.0,9.4508,9.4508,9.4103,9.4265,75500.0
2013-05-08 15:00:00,11.66,11.68,11.65,11.66,138500.0,9.4265,9.4427,9.4184,9.4265,138500.0
2013-05-08 15:30:00,11.66,11.71,11.64,11.71,378000.0,9.4265,9.4669,9.4103,9.4669,378000.0
2013-05-09 09:30:00,11.55,11.73,11.45,11.73,730500.0,9.3376,9.4831,9.2567,9.4831,730500.0
2013-05-09 10:00:00,11.73,11.83,11.73,11.78,427500.0,9.4831,9.5639,9.4831,9.5235,427500.0
2013-05-09 10:30:00,11.78,11.84,11.74,11.79,58500.0,9.5235,9.572,9.4912,9.5316,58500.0
2013-05-09 11:00:00,11.8,11.85,11.8,11.84,61000.0,9.5397,9.5801,9.5397,9.572,61000.0
2013-05-09 11:30:00,11.84,11.89,11.83,11.89,214000.0,9.572,9.6124,9.5639,9.6124,214000.0
2013-05-09 12:00:00,11.89,11.97,11.82,11.83,230000.0,9.6124,9.6771,9.5559,9.5639,230000.0
2013-05-09 12:30:00,11.83,11.86,11.82,11.84,90000.0,9.5639,9.5882,9.5559,9.572,90000.0
2013-05-09 13:00:00,11.85,11.85,11.78,11.78,83000.0,9.5801,9.5801,9.5235,9.5235,83000.0
2013-05-09 13:30:00,11.79,11.8,11.78,11.79,57500.0,9.5316,9.5397,9.5235,9.5316,57500.0
2013-05-09 14:00:00,11.79,11.79,11.75,11.76,87500.0,9.5316,9.5316,9.4993,9.5074,87500.0
2013-05-09 14:30:00,11.76,11.76,11.67,11.68,112000.0,9.5074,9.5074,9.4346,9.4427,112000.0
2013-05-09 15:00:00,11.68,11.71,11.65,11.7,142000.0,9.4427,9.4669,9.4184,9.4588,142000.0
2013-05-09 15:30:00,11.7,11.74,11.7,11.71,410500.0,9.4588,9.4912,9.4588,9.4669,410500.0
2013-05-10 09:30:00,11.69,11.86,11.64,11.72,94500.0,9.4508,9.5882,9.4103,9.475,94500.0
2013-05-10 10:00:00,11.72,11.76,11.62,11.69,123500.0,9.475,9.5074,9.3942,9.4508,123500.0
2013-05-10 10:30:00,11.67,11.72,11.62,11.64,60000.0,9.4346,9.475,9.3942,9.4103,60000.0
2013-05-10 11:00:00,11.64,11.7,11.64,11.68,53500.0,9.4103,9.4588,9.4103,9.4427,53500.0
2013-05-10 11:30:00,11.68,11.69,11.65,11.68,27500.0,9.4427,9.4508,9.4184,9.4427,27500.0
2013-05-10 12:00:00,11.68,11.7,11.68,11.69,51000.0,9.4427,9.4588,9.4427,9.4508,51000.0
2013-05-10 12:30:00,11.69,11.71,11.68,11.69,52000.0,9.4508,9.4669,9.4427,9.4508,52000.0
2013-05-10 13:00:00,11.69,11.71,11.68,11.68,82000.0,9.4508,9.4669,9.4427,9.4427,82000.0
2013-05-10 13:30:00,11.69,11.7,11.65,11.65,151000.0,9.4508,9.4588,9.4184,9.4184,151000.0
2013-05-10 14:00:00,11.65,11.67,11.63,11.66,98000.0,9.4184,9.4346,9.4023,9.4265,98000.0
2013-05-10 14:30:00,11.66,11.66,11.55,11.57,216500.0,9.4265,9.4265,9.3376,9.3537,216500.0
2013-05-10 15:00:00,11.58,11.6,11.55,11.57,180000.0,9.3618,9.378,9.3376,9.3537,180000.0
2013-05-10 15:30:00,11.58,11.61,11.57,11.59,248000.0,9.3618,9.3861,9.3537,9.3699,248000.0
2013-05-13 09:30:00,11.52,11.7,11.52,11.63,262500.0,9.3133,9.4588,9.3133,9.4023,262500.0
2013-05-13 10:00:00,11.65,11.77,11.61,11.63,230000.0,9.4184,9.5154,9.3861,9.4023,230000.0
2013-05-13 10:30:00,11.63,11.67,11.61,11.67,183500.0,9.4023,9.4346,9.3861,9.4346,183500.0
2013-05-13 11:00:00,11.67,11.69,11.63,11.67,381500.0,9.4346,9.4508,9.4023,9.4346,381500.0
2013-05-13 11:30:00,11.67,11.67,11.61,11.65,314000.0,9.4346,9.4346,9.3861,9.4184,314000.0
2013-05-13 12:00:00,11.66,11.66,11.6,11.63,116000.0,9.4265,9.4265,9.378,9.4023,116000.0
2013-05-13 12:30:00,11.63,11.65,11.6,11.65,105500.0,9.4023,9.4184,9.378,9.4184,105500.0
2013-05-13 13:00:00,11.65,11.65,11.58,11.58,130500.0,9.4184,9.4184,9.3618,9.3618,130500.0
2013-05-13 13:30:00,11.58,11.64,11.58,11.63,123500.0,9.3618,9.4103,9.3618,9.4023,123500.0
2013-05-13 14:00:00,11.63,11.64,11.62,11.63,166500.0,9.4023,9.4103,9.3942,9.4023,166500.0
2013-05-13 14:30:00,11.63,11.63,11.58,11.61,424000.0,9.4023,9.4023,9.3618,9.3861,424000.0
2013-05-13 15:00:00,11.61,11.64,11.6,11.62,221000.0,9.3861,9.4103,9.378,9.3942,221000.0
2013-05-13 15:30:00,11.62,11.64,11.59,11.64,390500.0,9.3942,9.4103,9.3699,9.4103,390500.0
2013-05-14 09:30:00,11.7,11.88,11.64,11.79,279000.0,9.4588,9.6044,9.4103,9.5316,279000.0
2013-05-14 10:00:00,11.78,11.81,11.76,11.8,163000.0,9.5235,9.5478,9.5074,9.5397,163000.0
2013-05-14 10:30:00,11.8,11.82,11.78,11.81,104000.0,9.5397,9.5559,9.5235,9.5478,104000.0
2013-05-14 11:00:00,11.81,11.83,11.79,11.83,75000.0,9.5478,9.5639,9.5316,9.5639,75000.0
2013-05-14 11:30:00,11.83,11.87,11.81,11.85,264000.0,9.5639,9.5963,9.5478,9.5801,264000.0
2013-05-14 12:00:00,11.86,11.9,11.86,11.88,42000.0,9.5882,9.6205,9.5882,9.6044,42000.0
2013-05-14 12:30:00,11.89,11.92,11.89,11.91,27000.0,9.6124,9.6367,9.6124,9.6286,27000.0
2013-05-14 13:00:00,11.91,11.92,11.9,11.92,31000.0,9.6286,9.6367,9.6205,9.6367,31000.0
2013-05-14 13:30:00,11.92,11.94,11.91,11.94,81000.0,9.6367,9.6529,9.6286,9.6529,81000.0
2013-05-14 14:00:00,11.94,11.94,11.93,11.94,88500.0,9.6529,9.6529,9.6448,9.6529,88500.0
2013-05-14 14:30:00,11.93,11.97,11.93,11.95,81500.0,9.6448,9.6771,9.6448,9.661,81500.0
2013-05-14 15:00:00,11.96,11.97,11.92,11.94,182000.0,9.669,9.6771,9.6367,9.6529,182000.0
2013-05-14 15:30:00,11.93,11.99,11.92,11.96,300500.0,9.6448,9.6933,9.6367,9.669,300500.0
2013-05-15 09:30:00,11.93,12.2,11.91,12.1,679000.0,9.6448,9.8631,9.6286,9.7822,679000.0
2013-05-15 10:00:00,12.1,12.19,12.1,12.17,348000.0,9.7822,9.855,9.7822,9.8388,348000.0
2013-05-15 10:30:00,12.17,12.29,12.14,12.2,381500.0,9.8388,9.9358,9.8146,9.8631,381500.0
2013-05-15 11:00:00,12.2,12.2,12.13,12.16,159000.0,9.8631,9.8631,9.8065,9.8307,159000.0
2013-05-15 11:30:00,12.16,12.26,12.14,12.23,227500.0,9.8307,9.9116,9.8146,9.8873,227500.0
2013-05-15 12:00:00,12.22,12.22,12.12,12.13,143500.0,9.8792,9.8792,9.7984,9.8065,143500.0
2013-05-15 12:30:00,12.12,12.12,12.05,12.08,100500.0,9.7984,9.7984,9.7418,9.7661,100500.0
2013-05-15 13:00:00,12.08,12.09,12.06,12.08,75000.0,9.7661,9.7741,9.7499,9.7661,75000.0
2013-05-15 13:30:00,12.08,12.1,12.01,12.09,266500.0,9.7661,9.7822,9.7095,9.7741,266500.0
2013-05-15 14:00:00,12.09,12.12,12.04,12.06,100000.0,9.7741,9.7984,9.7337,9.7499,100000.0
2013-05-15 14:30:00,12.06,12.15,12.06,12.13,201500.0,9.7499,9.8226,9.7499,9.8065,201500.0
2013-05-15 15:00:00,12.12,12.14,12.1,12.11,295500.0,9.7984,9.8146,9.7822,9.7903,295500.0
2013-05-15 15:30:00,12.11,12.12,12.07,12.08,1035000.0,9.7903,9.7984,9.758,9.7661,1035000.0
2013-05-16 09:30:00,12.2,12.2,11.18,11.56,980000.0,9.8631,9.8631,9.0385,9.3457,980000.0
2013-05-16 10:00:00,11.54,11.64,11.38,11.47,196500.0,9.3295,9.4103,9.2001,9.2729,196500.0
2013-05-16 10:30:00,11.45,11.6,11.45,11.5,189000.0,9.2567,9.378,9.2567,9.2972,189000.0
2013-05-16 11:00:00,11.5,11.51,11.42,11.48,263000.0,9.2972,9.3052,9.2325,9.281,263000.0
2013-05-16 11:30:00,11.48,11.55,11.31,11.36,229000.0,9.281,9.3376,9.1435,9.184,229000.0
2013-05-16 12:00:00,11.39,11.39,11.24,11.38,172000.0,9.2082,9.2082,9.087,9.2001,172000.0
2013-05-16 12:30:00,11.38,11.42,11.31,11.31,112000.0,9.2001,9.2325,9.1435,9.1435,112000.0
2013-05-16 13:00:00,11.32,11.32,11.25,11.27,222500.0,9.1516,9.1516,9.095,9.1112,222500.0
2013-05-16 13:30:00,11.27,11.44,11.24,11.44,535500.0,9.1112,9.2486,9.087,9.2486,535500.0
2013-05-16 14:00:00,11.45,11.72,11.45,11.7,388500.0,9.2567,9.475,9.2567,9.4588,388500.0
2013-05-16 14:30:00,11.72,11.72,11.62,11.67,352000.0,9.475,9.475,9.3942,9.4346,352000.0
2013-05-16 15:00:00,11.66,11.72,11.64,11.68,510500.0,9.4265,9.475,9.4103,9.4427,510500.0
2013-05-16 15:30:00,11.68,11.68,11.61,11.61,540500.0,9.4427,9.4427,9.3861,9.3861,540500.0
2013-05-17 09:30:00,11.73,11.89,11.69,11.88,185000.0,9.4831,9.6124,9.4508,9.6044,185000.0
2013-05-17 10:00:00,11.88,11.92,11.81,11.88,87000.0,9.6044,9.6367,9.5478,9.6044,87000.0
2013-05-17 10:30:00,11.88,11.88,11.82,11.83,59500.0,9.6044,9.6044,9.5559,9.5639,59500.0
2013-05-17 11:00:00,11.84,11.84,11.78,11.81,80500.0,9.572,9.572,9.5235,9.5478,80500.0
2013-05-17 11:30:00,11.82,11.86,11.8,11.81,88500.0,9.5559,9.5882,9.5397,9.5478,88500.0
2013-05-17 12:00:00,11.82,11.86,11.8,11.83,89500.0,9.5559,9.5882,9.5397,9.5639,89500.0
2013-05-17 12:30:00,11.83,11.86,11.81,11.83,48000.0,9.5639,9.5882,9.5478,9.5639,48000.0
2013-05-17 13:00:00,11.83,11.84,11.82,11.84,23000.0,9.5639,9.572,9.5559,9.572,23000.0
2013-05-17 13:30:00,11.84,11.84,11.8,11.81,48000.0,9.572,9.572,9.5397,9.5478,48000.0
2013-05-17 14:00:00,11.83,11.84,11.82,11.83,42500.0,9.5639,9.572,9.5559,9.5639,42500.0
2013-05-17 14:30:00,11.84,11.84,11.82,11.84,75000.0,9.572,9.572,9.5559,9.572,75000.0
2013-05-17 15:00:00,11.84,11.87,11.83,11.87,118000.0,9.572,9.5963,9.5639,9.5963,118000.0
2013-05-17 15:30:00,11.87,11.95,11.86,11.89,433000.0,9.5963,9.661,9.5882,9.6124,433000.0
2013-05-20 09:30:00,12.36,12.67,12.16,12.56,591500.0,9.9924,10.243,9.8307,10.1541,591500.0
2013-05-20 10:00:00,12.58,12.6,12.44,12.5,239000.0,10.1703,10.1864,10.0571,10.1056,239000.0
2013-05-20 10:30:00,12.5,12.5,12.45,12.49,94500.0,10.1056,10.1056,10.0652,10.0975,94500.0
2013-05-20 11:00:00,12.5,12.6,12.48,12.6,200000.0,10.1056,10.1864,10.0894,10.1864,200000.0
2013-05-20 11:30:00,12.6,12.6,12.57,12.57,171500.0,10.1864,10.1864,10.1622,10.1622,171500.0
2013-05-20 12:00:00,12.59,12.6,12.54,12.59,93000.0,10.1784,10.1864,10.1379,10.1784,93000.0
2013-05-20 12:30:00,12.59,12.6,12.56,12.57,91500.0,10.1784,10.1864,10.1541,10.1622,91500.0
2013-05-20 13:00:00,12.56,12.56,12.49,12.51,98000.0,10.1541,10.1541,10.0975,10.1137,98000.0
2013-05-20 13:30:00,12.52,12.56,12.5,12.54,99500.0,10.1218,10.1541,10.1056,10.1379,99500.0
2013-05-20 14:00:00,12.55,12.6,12.53,12.6,161000.0,10.146,10.1864,10.1299,10.1864,161000.0
2013-05-20 14:30:00,12.6,12.6,12.57,12.59,106500.0,10.1864,10.1864,10.1622,10.1784,106500.0
2013-05-20 15:00:00,12.59,12.6,12.57,12.58,206000.0,10.1784,10.1864,10.1622,10.1703,206000.0
2013-05-20 15:30:00,12.58,12.59,12.53,12.58,599000.0,10.1703,10.1784,10.1299,10.1703,599000.0
2013-05-21 09:30:00,12.53,12.57,12.36,12.53,158500.0,10.1299,10.1622,9.9924,10.1299,158500.0
2013-05-21 10:00:00,12.54,12.54,12.36,12.4,90500.0,10.1379,10.1379,9.9924,10.0248,90500.0
2013-05-21 10:30:00,12.37,12.44,12.35,12.44,62500.0,10.0005,10.0571,9.9843,10.0571,62500.0
2013-05-21 11:00:00,12.45,12.46,12.39,12.42,216000.0,10.0652,10.0733,10.0167,10.0409,216000.0
2013-05-21 11:30:00,12.42,12.5,12.42,12.49,84500.0,10.0409,10.1056,10.0409,10.0975,84500.0
2013-05-21 12:00:00,12.5,12.55,12.5,12.52,91000.0,10.1056,10.146,10.1056,10.1218,91000.0
2013-05-21 12:30:00,12.52,12.52,12.44,12.45,144500.0,10.1218,10.1218,10.0571,10.0652,144500.0
2013-05-21 13:00:00,12.47,12.49,12.42,12.46,50500.0,10.0813,10.0975,10.0409,10.0733,50500.0
2013-05-21 13:30:00,12.46,12.48,12.44,12.46,63500.0,10.0733,10.0894,10.0571,10.0733,63500.0
2013-05-21 14:00:00,12.46,12.49,12.44,12.45,47000.0,10.0733,10.0975,10.0571,10.0652,47000.0
2013-05-21 14:30:00,12.44,12.46,12.42,12.45,48000.0,10.0571,10.0733,10.0409,10.0652,48000.0
2013-05-21 15:00:00,12.46,12.5,12.44,12.49,107000.0,10.0733,10.1056,10.0571,10.0975,107000.0
2013-05-21 15:30:00,12.49,12.51,12.49,12.5,188000.0,10.0975,10.1137,10.0975,10.1056,188000.0
2013-05-22 09:30:00,12.51,12.6,12.46,12.57,243000.0,10.1137,10.1864,10.0733,10.1622,243000.0
2013-05-22 10:00:00,12.55,12.72,12.53,12.56,127000.0,10.146,10.2835,10.1299,10.1541,127000.0
2013-05-22 10:30:00,12.55,12.55,12.45,12.47,111500.0,10.146,10.146,10.0652,10.0813,111500.0
2013-05-22 11:00:00,12.47,12.51,12.38,12.38,145000.0,10.0813,10.1137,10.0086,10.0086,145000.0
2013-05-22 11:30:00,12.39,12.42,12.37,12.38,104500.0,10.0167,10.0409,10.0005,10.0086,104500.0
2013-05-22 12:00:00,12.39,12.39,12.28,12.29,107000.0,10.0167,10.0167,9.9277,9.9358,107000.0
2013-05-22 12:30:00,12.28,12.36,12.24,12.25,262500.0,9.9277,9.9924,9.8954,9.9035,262500.0
2013-05-22 13:00:00,12.25,12.37,12.24,12.34,48000.0,9.9035,10.0005,9.8954,9.9763,48000.0
2013-05-22 13:30:00,12.35,12.35,12.3,12.35,158000.0,9.9843,9.9843,9.9439,9.9843,158000.0
2013-05-22 14:00:00,12.35,12.38,12.28,12.31,197000.0,9.9843,10.0086,9.9277,9.952,197000.0
2013-05-22 14:30:00,12.31,12.31,12.28,12.28,137500.0,9.952,9.952,9.9277,9.9277,137500.0
2013-05-22 15:00:00,12.28,12.28,12.18,12.2,79000.0,9.9277,9.9277,9.8469,9.8631,79000.0
2013-05-22 15:30:00,12.2,12.23,12.18,12.19,280000.0,9.8631,9.8873,9.8469,9.855,280000.0
2013-05-23 09:30:00,11.94,12.05,11.82,11.86,236500.0,9.6529,9.7418,9.5559,9.5882,236500.0
2013-05-23 10:00:00,11.85,12.01,11.84,12.01,163000.0,9.5801,9.7095,9.572,9.7095,163000.0
2013-05-23 10:30:00,12.01,12.01,11.93,11.96,103500.0,9.7095,9.7095,9.6448,9.669,103500.0
2013-05-23 11:00:00,11.95,12.15,11.93,12.13,56000.0,9.661,9.8226,9.6448,9.8065,56000.0
2013-05-23 11:30:00,12.12,12.17,12.09,12.11,82000.0,9.7984,9.8388,9.7741,9.7903,82000.0
2013-05-23 12:00:00,12.11,12.17,12.1,12.17,46500.0,9.7903,9.8388,9.7822,9.8388,46500.0
2013-05-23 12:30:00,12.16,12.16,12.09,12.1,56000.0,9.8307,9.8307,9.7741,9.7822,56000.0
2013-05-23 13:00:00,12.09,12.19,12.08,12.14,76500.0,9.7741,9.855,9.7661,9.8146,76500.0
2013-05-23 13:30:00,12.13,12.2,12.11,12.19,92500.0,9.8065,9.8631,9.7903,9.855,92500.0
2013-05-23 14:00:00,12.2,12.24,12.19,12.24,73500.0,9.8631,9.8954,9.855,9.8954,73500.0
2013-05-23 14:30:00,12.23,12.3,12.23,12.29,120500.0,9.8873,9.9439,9.8873,9.9358,120500.0
2013-05-23 15:00:00,12.29,12.3,12.25,12.29,138500.0,9.9358,9.9439,9.9035,9.9358,138500.0
2013-05-23 15:30:00,12.29,12.32,12.27,12.31,396000.0,9.9358,9.9601,9.9197,9.952,396000.0
2013-05-24 09:30:00,12.27,12.35,12.26,12.32,46000.0,9.9197,9.9843,9.9116,9.9601,46000.0
2013-05-24 10:00:00,12.3,12.41,12.29,12.29,96000.0,9.9439,10.0328,9.9358,9.9358,96000.0
2013-05-24 10:30:00,12.28,12.38,12.28,12.38,175500.0,9.9277,10.0086,9.9277,10.0086,175500.0
2013-05-24 11:00:00,12.38,12.39,12.35,12.35,43500.0,10.0086,10.0167,9.9843,9.9843,43500.0
2013-05-24 11:30:00,12.34,12.39,12.34,12.37,44000.0,9.9763,10.0167,9.9763,10.0005,44000.0
2013-05-24 12:00:00,12.37,12.39,12.35,12.37,45500.0,10.0005,10.0167,9.9843,10.0005,45500.0
2013-05-24 12:30:00,12.38,12.39,12.33,12.33,31000.0,10.0086,10.0167,9.9682,9.9682,31000.0
2013-05-24 13:00:00,12.34,12.35,12.32,12.35,54000.0,9.9763,9.9843,9.9601,9.9843,54000.0
2013-05-24 13:30:00,12.35,12.38,12.35,12.38,54000.0,9.9843,10.0086,9.9843,10.0086,54000.0
2013-05-24 14:00:00,12.37,12.39,12.36,12.37,36500.0,10.0005,10.0167,9.9924,10.0005,36500.0
2013-05-24 14:30:00,12.36,12.38,12.35,12.35,34500.0,9.9924,10.0086,9.9843,9.9843,34500.0
2013-05-24 15:00:00,12.35,12.39,12.34,12.39,87000.0,9.9843,10.0167,9.9763,10.0167,87000.0
2013-05-24 15:30:00,12.39,12.42,12.35,12.41,152500.0,10.0167,10.0409,9.9843,10.0328,152500.0
2013-05-28 09:30:00,12.61,12.72,12.61,12.69,114000.0,10.1945,10.2835,10.1945,10.2592,114000.0
2013-05-28 10:00:00,12.7,12.76,12.66,12.69,86000.0,10.2673,10.3158,10.235,10.2592,86000.0
2013-05-28 10:30:00,12.7,12.72,12.67,12.7,99500.0,10.2673,10.2835,10.243,10.2673,99500.0
2013-05-28 11:00:00,12.7,12.72,12.69,12.71,129500.0,10.2673,10.2835,10.2592,10.2754,129500.0
2013-05-28 11:30:00,12.7,12.71,12.68,12.7,131500.0,10.2673,10.2754,10.2511,10.2673,131500.0
2013-05-28 12:00:00,12.7,12.71,12.61,12.61,308000.0,10.2673,10.2754,10.1945,10.1945,308000.0
2013-05-28 12:30:00,12.61,12.71,12.61,12.67,142000.0,10.1945,10.2754,10.1945,10.243,142000.0
2013-05-28 13:00:00,12.68,12.72,12.64,12.7,324000.0,10.2511,10.2835,10.2188,10.2673,324000.0
2013-05-28 13:30:00,12.69,12.7,12.67,12.68,64500.0,10.2592,10.2673,10.243,10.2511,64500.0
2013-05-28 14:00:00,12.68,12.7,12.67,12.69,71000.0,10.2511,10.2673,10.243,10.2592,71000.0
2013-05-28 14:30:00,12.69,12.7,12.66,12.67,85000.0,10.2592,10.2673,10.235,10.243,85000.0
2013-05-28 15:00:00,12.67,12.74,12.65,12.71,214500.0,10.243,10.2996,10.2269,10.2754,214500.0
2013-05-28 15:30:00,12.72,12.78,12.7,12.76,351500.0,10.2835,10.332,10.2673,10.3158,351500.0
2013-05-29 09:30:00,12.71,12.71,12.5,12.57,182000.0,10.2754,10.2754,10.1056,10.1622,182000.0
2013-05-29 10:00:00,12.57,12.69,12.57,12.68,74000.0,10.1622,10.2592,10.1622,10.2511,74000.0
2013-05-29 10:30:00,12.66,12.69,12.57,12.61,270500.0,10.235,10.2592,10.1622,10.1945,270500.0
2013-05-29 11:00:00,12.6,12.65,12.58,12.65,250000.0,10.1864,10.2269,10.1703,10.2269,250000.0
2013-05-29 11:30:00,12.65,12.67,12.64,12.65,95500.0,10.2269,10.243,10.2188,10.2269,95500.0
2013-05-29 12:00:00,12.66,12.66,12.6,12.6,61500.0,10.235,10.235,10.1864,10.1864,61500.0
2013-05-29 12:30:00,12.6,12.61,12.58,12.58,85500.0,10.1864,10.1945,10.1703,10.1703,85500.0
2013-05-29 13:00:00,12.59,12.6,12.58,12.6,251000.0,10.1784,10.1864,10.1703,10.1864,251000.0
2013-05-29 13:30:00,12.6,12.62,12.59,12.6,239500.0,10.1864,10.2026,10.1784,10.1864,239500.0
2013-05-29 14:00:00,12.6,12.6,12.59,12.6,91500.0,10.1864,10.1864,10.1784,10.1864,91500.0
2013-05-29 14:30:00,12.6,12.6,12.59,12.6,103500.0,10.1864,10.1864,10.1784,10.1864,103500.0
2013-05-29 15:00:00,12.6,12.6,12.57,12.6,126500.0,10.1864,10.1864,10.1622,10.1864,126500.0
2013-05-29 15:30:00,12.6,12.62,12.53,12.58,442500.0,10.1864,10.2026,10.1299,10.1703,442500.0
2013-05-30 09:30:00,12.65,12.65,12.52,12.57,184000.0,10.2269,10.2269,10.1218,10.1622,184000.0
2013-05-30 10:00:00,12.57,12.59,12.52,12.56,117000.0,10.1622,10.1784,10.1218,10.1541,117000.0
2013-05-30 10:30:00,12.56,12.63,12.55,12.61,90500.0,10.1541,10.2107,10.146,10.1945,90500.0
2013-05-30 11:00:00,12.63,12.73,12.63,12.72,45500.0,10.2107,10.2915,10.2107,10.2835,45500.0
2013-05-30 11:30:00,12.72,12.74,12.61,12.67,103500.0,10.2835,10.2996,10.1945,10.243,103500.0
2013-05-30 12:00:00,12.69,12.74,12.69,12.73,21000.0,10.2592,10.2996,10.2592,10.2915,21000.0
2013-05-30 12:30:00,12.73,12.76,12.71,12.76,42500.0,10.2915,10.3158,10.2754,10.3158,42500.0
2013-05-30 13:00:00,12.75,12.83,12.75,12.82,118000.0,10.3077,10.3724,10.3077,10.3643,118000.0
2013-05-30 13:30:00,12.81,12.82,12.73,12.75,165500.0,10.3562,10.3643,10.2915,10.3077,165500.0
2013-05-30 14:00:00,12.75,12.79,12.71,12.77,452500.0,10.3077,10.3401,10.2754,10.3239,452500.0
2013-05-30 14:30:00,12.75,12.78,12.69,12.77,128500.0,10.3077,10.332,10.2592,10.3239,128500.0
2013-05-30 15:00:00,12.78,12.79,12.75,12.78,203500.0,10.332,10.3401,10.3077,10.332,203500.0
2013-05-30 15:30:00,12.79,12.8,12.75,12.79,315000.0,10.3401,10.3481,10.3077,10.3401,315000.0
2013-05-31 09:30:00,12.83,12.92,12.8,12.88,187000.0,10.3724,10.4452,10.3481,10.4128,187000.0
2013-05-31 10:00:00,12.92,12.92,12.82,12.83,224000.0,10.4452,10.4452,10.3643,10.3724,224000.0
2013-05-31 10:30:00,12.83,12.89,12.82,12.86,154500.0,10.3724,10.4209,10.3643,10.3966,154500.0
2013-05-31 11:00:00,12.86,12.92,12.83,12.89,183500.0,10.3966,10.4452,10.3724,10.4209,183500.0
2013-05-31 11:30:00,12.89,12.91,12.86,12.89,290500.0,10.4209,10.4371,10.3966,10.4209,290500.0
2013-05-31 12:00:00,12.89,12.94,12.87,12.91,206000.0,10.4209,10.4613,10.4047,10.4371,206000.0
2013-05-31 12:30:00,12.91,12.92,12.87,12.89,206000.0,10.4371,10.4452,10.4047,10.4209,206000.0
2013-05-31 13:00:00,12.89,12.9,12.87,12.88,277000.0,10.4209,10.429,10.4047,10.4128,277000.0
2013-05-31 13:30:00,12.88,12.94,12.87,12.94,308000.0,10.4128,10.4613,10.4047,10.4613,308000.0
2013-05-31 14:00:00,12.95,13.01,12.95,13.0,253500.0,10.4694,10.5179,10.4694,10.5098,253500.0
2013-05-31 14:30:00,12.99,13.02,12.87,12.87,250500.0,10.5017,10.526,10.4047,10.4047,250500.0
2013-05-31 15:00:00,12.86,12.89,12.8,12.84,367500.0,10.3966,10.4209,10.3481,10.3805,367500.0
2013-05-31 15:30:00,12.85,12.87,12.79,12.79,754000.0,10.3886,10.4047,10.3401,10.3401,754000.0
2013-06-03 09:30:00,12.78,12.8,12.54,12.64,141000.0,10.332,10.3481,10.1379,10.2188,141000.0
2013-06-03 10:00:00,12.63,12.66,12.59,12.61,151000.0,10.2107,10.235,10.1784,10.1945,151000.0
2013-06-03 10:30:00,12.6,12.61,12.56,12.56,163500.0,10.1864,10.1945,10.1541,10.1541,163500.0
2013-06-03 11:00:00,12.54,12.62,12.52,12.58,128000.0,10.1379,10.2026,10.1218,10.1703,128000.0
2013-06-03 11:30:00,12.58,12.59,12.49,12.52,162000.0,10.1703,10.1784,10.0975,10.1218,162000.0
2013-06-03 12:00:00,12.51,12.55,12.51,12.51,132500.0,10.1137,10.146,10.1137,10.1137,132500.0
2013-06-03 12:30:00,12.52,12.57,12.52,12.56,165500.0,10.1218,10.1622,10.1218,10.1541,165500.0
2013-06-03 13:00:00,12.56,12.58,12.56,12.57,117500.0,10.1541,10.1703,10.1541,10.1622,117500.0
2013-06-03 13:30:00,12.58,12.59,12.53,12.55,108500.0,10.1703,10.1784,10.1299,10.146,108500.0
2013-06-03 14:00:00,12.55,12.64,12.54,12.58,221000.0,10.146,10.2188,10.1379,10.1703,221000.0
2013-06-03 14:30:00,12.58,12.65,12.54,12.63,175500.0,10.1703,10.2269,10.1379,10.2107,175500.0
2013-06-03 15:00:00,12.63,12.65,12.62,12.63,58500.0,10.2107,10.2269,10.2026,10.2107,58500.0
2013-06-03 15:30:00,12.64,12.7,12.63,12.7,167500.0,10.2188,10.2673,10.2107,10.2673,167500.0
2013-06-04 09:30:00,12.64,12.83,12.61,12.83,236000.0,10.2188,10.3724,10.1945,10.3724,236000.0
2013-06-04 10:00:00,12.81,12.84,12.7,12.83,201500.0,10.3562,10.3805,10.2673,10.3724,201500.0
2013-06-04 10:30:00,12.85,12.87,12.76,12.77,71000.0,10.3886,10.4047,10.3158,10.3239,71000.0
2013-06-04 11:00:00,12.77,12.8,12.74,12.79,181000.0,10.3239,10.3481,10.2996,10.3401,181000.0
2013-06-04 11:30:00,12.78,12.81,12.78,12.8,308500.0,10.332,10.3562,10.332,10.3481,308500.0
2013-06-04 12:00:00,12.8,12.82,12.78,12.8,123500.0,10.3481,10.3643,10.332,10.3481,123500.0
2013-06-04 12:30:00,12.8,12.82,12.8,12.8,72500.0,10.3481,10.3643,10.3481,10.3481,72500.0
2013-06-04 13:00:00,12.8,12.8,12.7,12.73,609500.0,10.3481,10.3481,10.2673,10.2915,609500.0
2013-06-04 13:30:00,12.72,12.73,12.62,12.64,100500.0,10.2835,10.2915,10.2026,10.2188,100500.0
2013-06-04 14:00:00,12.63,12.68,12.61,12.68,142000.0,10.2107,10.2511,10.1945,10.2511,142000.0
2013-06-04 14:30:00,12.68,12.69,12.64,12.68,320000.0,10.2511,10.2592,10.2188,10.2511,320000.0
2013-06-04 15:00:00,12.67,12.69,12.65,12.67,104000.0,10.243,10.2592,10.2269,10.243,104000.0
2013-06-04 15:30:00,12.68,12.71,12.64,12.67,378000.0,10.2511,10.2754,10.2188,10.243,378000.0
2013-06-05 09:30:00,12.64,12.8,12.53,12.7,390000.0,10.2188,10.3481,10.1299,10.2673,390000.0
2013-06-05 10:00:00,12.71,12.77,12.67,12.69,164500.0,10.2754,10.3239,10.243,10.2592,164500.0
2013-06-05 10:30:00,12.7,12.77,12.58,12.59,189500.0,10.2673,10.3239,10.1703,10.1784,189500.0
2013-06-05 11:00:00,12.59,12.64,12.57,12.63,102000.0,10.1784,10.2188,10.1622,10.2107,102000.0
2013-06-05 11:30:00,12.63,12.65,12.57,12.65,119500.0,10.2107,10.2269,10.1622,10.2269,119500.0
2013-06-05 12:00:00,12.65,12.65,12.53,12.64,173000.0,10.2269,10.2269,10.1299,10.2188,173000.0
2013-06-05 12:30:00,12.65,12.65,12.56,12.59,191500.0,10.2269,10.2269,10.1541,10.1784,191500.0
2013-06-05 13:00:00,12.6,12.66,12.58,12.63,150000.0,10.1864,10.235,10.1703,10.2107,150000.0
2013-06-05 13:30:00,12.64,12.64,12.55,12.61,149500.0,10.2188,10.2188,10.146,10.1945,149500.0
2013-06-05 14:00:00,12.59,12.64,12.58,12.59,237500.0,10.1784,10.2188,10.1703,10.1784,237500.0
2013-06-05 14:30:00,12.6,12.63,12.58,12.59,184500.0,10.1864,10.2107,10.1703,10.1784,184500.0
2013-06-05 15:00:00,12.6,12.62,12.54,12.55,213000.0,10.1864,10.2026,10.1379,10.146,213000.0
2013-06-05 15:30:00,12.55,12.56,12.47,12.47,365500.0,10.146,10.1541,10.0813,10.0813,365500.0
2013-06-06 09:30:00,12.4,12.47,12.3,12.42,222000.0,10.0248,10.0813,9.9439,10.0409,222000.0
2013-06-06 10:00:00,12.42,12.49,12.39,12.4,158000.0,10.0409,10.0975,10.0167,10.0248,158000.0
2013-06-06 10:30:00,12.4,12.47,12.4,12.46,44000.0,10.0248,10.0813,10.0248,10.0733,44000.0
2013-06-06 11:00:00,12.45,12.48,12.43,12.47,28500.0,10.0652,10.0894,10.049,10.0813,28500.0
2013-06-06 11:30:00,12.46,12.48,12.43,12.45,123500.0,10.0733,10.0894,10.049,10.0652,123500.0
2013-06-06 12:00:00,12.44,12.47,12.4,12.43,47000.0,10.0571,10.0813,10.0248,10.049,47000.0
2013-06-06 12:30:00,12.43,12.47,12.39,12.42,109500.0,10.049,10.0813,10.0167,10.0409,109500.0
2013-06-06 13:00:00,12.42,12.45,12.38,12.4,73000.0,10.0409,10.0652,10.0086,10.0248,73000.0
2013-06-06 13:30:00,12.41,12.47,12.4,12.42,120500.0,10.0328,10.0813,10.0248,10.0409,120500.0
2013-06-06 14:00:00,12.42,12.48,12.41,12.48,68500.0,10.0409,10.0894,10.0328,10.0894,68500.0
2013-06-06 14:30:00,12.48,12.56,12.47,12.51,83000.0,10.0894,10.1541,10.0813,10.1137,83000.0
2013-06-06 15:00:00,12.5,12.57,12.5,12.57,49000.0,10.1056,10.1622,10.1056,10.1622,49000.0
2013-06-06 15:30:00,12.58,12.62,12.56,12.58,158500.0,10.1703,10.2026,10.1541,10.1703,158500.0
2013-06-07 09:30:00,12.72,12.76,12.62,12.66,180000.0,10.2835,10.3158,10.2026,10.235,180000.0
2013-06-07 10:00:00,12.66,12.72,12.62,12.64,198500.0,10.235,10.2835,10.2026,10.2188,198500.0
2013-06-07 10:30:00,12.65,12.74,12.65,12.72,167500.0,10.2269,10.2996,10.2269,10.2835,167500.0
2013-06-07 11:00:00,12.71,12.73,12.67,12.69,86500.0,10.2754,10.2915,10.243,10.2592,86500.0
2013-06-07 11:30:00,12.69,12.73,12.68,12.71,95000.0,10.2592,10.2915,10.2511,10.2754,95000.0
2013-06-07 12:00:00,12.71,12.71,12.66,12.7,119500.0,10.2754,10.2754,10.235,10.2673,119500.0
2013-06-07 12:30:00,12.71,12.72,12.68,12.68,58000.0,10.2754,10.2835,10.2511,10.2511,58000.0
2013-06-07 13:00:00,12.68,12.72,12.68,12.72,16500.0,10.2511,10.2835,10.2511,10.2835,16500.0
2013-06-07 13:30:00,12.72,12.72,12.68,12.69,57500.0,10.2835,10.2835,10.2511,10.2592,57500.0
2013-06-07 14:00:00,12.69,12.71,12.67,12.67,61500.0,10.2592,10.2754,10.243,10.243,61500.0
2013-06-07 14:30:00,12.69,12.71,12.65,12.68,60500.0,10.2592,10.2754,10.2269,10.2511,60500.0
2013-06-07 15:00:00,12.68,12.73,12.67,12.72,97000.0,10.2511,10.2915,10.243,10.2835,97000.0
2013-06-07 15:30:00,12.73,12.77,12.71,12.76,270500.0,10.2915,10.3239,10.2754,10.3158,270500.0
2013-06-10 09:30:00,12.8,12.87,12.79,12.83,645000.0,10.3481,10.4047,10.3401,10.3724,645000.0
2013-06-10 10:00:00,12.81,12.84,12.79,12.8,95500.0,10.3562,10.3805,10.3401,10.3481,95500.0
2013-06-10 10:30:00,12.79,12.81,12.74,12.8,386000.0,10.3401,10.3562,10.2996,10.3481,386000.0
2013-06-10 11:00:00,12.78,12.81,12.77,12.8,105500.0,10.332,10.3562,10.3239,10.3481,105500.0
2013-06-10 11:30:00,12.8,12.81,12.79,12.8,228000.0,10.3481,10.3562,10.3401,10.3481,228000.0
2013-06-10 12:00:00,12.8,12.81,12.79,12.8,123000.0,10.3481,10.3562,10.3401,10.3481,123000.0
2013-06-10 12:30:00,12.8,12.81,12.79,12.8,65500.0,10.3481,10.3562,10.3401,10.3481,65500.0
2013-06-10 13:00:00,12.8,12.8,12.79,12.79,68500.0,10.3481,10.3481,10.3401,10.3401,68500.0
2013-06-10 13:30:00,12.8,12.81,12.78,12.8,149000.0,10.3481,10.3562,10.332,10.3481,149000.0
2013-06-10 14:00:00,12.8,12.81,12.79,12.79,339000.0,10.3481,10.3562,10.3401,10.3401,339000.0
2013-06-10 14:30:00,12.8,12.8,12.79,12.8,163000.0,10.3481,10.3481,10.3401,10.3481,163000.0
2013-06-10 15:00:00,12.79,12.8,12.78,12.79,130500.0,10.3401,10.3481,10.332,10.3401,130500.0
2013-06-10 15:30:00,12.79,12.8,12.77,12.78,201000.0,10.3401,10.3481,10.3239,10.332,201000.0
2013-06-11 09:30:00,12.59,12.72,12.59,12.68,159000.0,10.1784,10.2835,10.1784,10.2511,159000.0
2013-06-11 10:00:00,12.66,12.68,12.59,12.6,343500.0,10.235,10.2511,10.1784,10.1864,343500.0
2013-06-11 10:30:00,12.6,12.63,12.59,12.61,173000.0,10.1864,10.2107,10.1784,10.1945,173000.0
2013-06-11 11:00:00,12.61,12.63,12.6,12.6,252500.0,10.1945,10.2107,10.1864,10.1864,252500.0
2013-06-11 11:30:00,12.6,12.62,12.59,12.6,141500.0,10.1864,10.2026,10.1784,10.1864,141500.0
2013-06-11 12:00:00,12.61,12.61,12.58,12.6,65000.0,10.1945,10.1945,10.1703,10.1864,65000.0
2013-06-11 12:30:00,12.6,12.61,12.59,12.59,76000.0,10.1864,10.1945,10.1784,10.1784,76000.0
2013-06-11 13:00:00,12.59,12.6,12.57,12.59,43000.0,10.1784,10.1864,10.1622,10.1784,43000.0
2013-06-11 13:30:00,12.59,12.59,12.57,12.57,73000.0,10.1784,10.1784,10.1622,10.1622,73000.0
2013-06-11 14:00:00,12.55,12.59,12.55,12.59,70500.0,10.146,10.1784,10.146,10.1784,70500.0
2013-06-11 14:30:00,12.59,12.61,12.59,12.59,81000.0,10.1784,10.1945,10.1784,10.1784,81000.0
2013-06-11 15:00:00,12.6,12.6,12.54,12.58,94000.0,10.1864,10.1864,10.1379,10.1703,94000.0
2013-06-11 15:30:00,12.59,12.59,12.53,12.53,274000.0,10.1784,10.1784,10.1299,10.1299,274000.0
2013-06-12 09:30:00,12.69,12.75,12.4,12.47,365500.0,10.2592,10.3077,10.0248,10.0813,365500.0
2013-06-12 10:00:00,12.44,12.44,12.38,12.39,163500.0,10.0571,10.0571,10.0086,10.0167,163500.0
2013-06-12 10:30:00,12.38,12.41,12.35,12.37,141500.0,10.0086,10.0328,9.9843,10.0005,141500.0
2013-06-12 11:00:00,12.37,12.38,12.26,12.28,239500.0,10.0005,10.0086,9.9116,9.9277,239500.0
2013-06-12 11:30:00,12.28,12.3,12.24,12.26,115000.0,9.9277,9.9439,9.8954,9.9116,115000.0
2013-06-12 12:00:00,12.26,12.28,12.12,12.13,325500.0,9.9116,9.9277,9.7984,9.8065,325500.0
2013-06-12 12:30:00,12.14,12.26,12.14,12.15,207000.0,9.8146,9.9116,9.8146,9.8226,207000.0
2013-06-12 13:00:00,12.16,12.21,12.15,12.19,147000.0,9.8307,9.8712,9.8226,9.855,147000.0
2013-06-12 13:30:00,12.2,12.21,12.16,12.17,147000.0,9.8631,9.8712,9.8307,9.8388,147000.0
2013-06-12 14:00:00,12.17,12.19,12.11,12.13,188000.0,9.8388,9.855,9.7903,9.8065,188000.0
2013-06-12 14:30:00,12.14,12.2,12.07,12.19,193500.0,9.8146,9.8631,9.758,9.855,193500.0
2013-06-12 15:00:00,12.19,12.2,12.16,12.18,214000.0,9.855,9.8631,9.8307,9.8469,214000.0
2013-06-12 15:30:00,12.17,12.21,12.17,12.19,500000.0,9.8388,9.8712,9.8388,9.855,500000.0
2013-06-13 09:30:00,12.12,12.12,11.97,12.06,258000.0,9.7984,9.7984,9.6771,9.7499,258000.0
2013-06-13 10:00:00,12.06,12.15,12.02,12.1,243000.0,9.7499,9.8226,9.7175,9.7822,243000.0
2013-06-13 10:30:00,12.11,12.28,12.11,12.19,264000.0,9.7903,9.9277,9.7903,9.855,264000.0
2013-06-13 11:00:00,12.19,12.34,12.19,12.25,296000.0,9.855,9.9763,9.855,9.9035,296000.0
2013-06-13 11:30:00,12.25,12.3,12.2,12.24,185000.0,9.9035,9.9439,9.8631,9.8954,185000.0
2013-06-13 12:00:00,12.26,12.28,12.22,12.23,146000.0,9.9116,9.9277,9.8792,9.8873,146000.0
2013-06-13 12:30:00,12.22,12.25,12.19,12.23,104500.0,9.8792,9.9035,9.855,9.8873,104500.0
2013-06-13 13:00:00,12.24,12.25,12.19,12.19,251000.0,9.8954,9.9035,9.855,9.855,251000.0
2013-06-13 13:30:00,12.19,12.2,12.1,12.1,560000.0,9.855,9.8631,9.7822,9.7822,560000.0
2013-06-13 14:00:00,12.1,12.22,12.08,12.2,246000.0,9.7822,9.8792,9.7661,9.8631,246000.0
2013-06-13 14:30:00,12.2,12.24,12.14,12.22,141500.0,9.8631,9.8954,9.8146,9.8792,141500.0
2013-06-13 15:00:00,12.23,12.29,12.19,12.26,119500.0,9.8873,9.9358,9.855,9.9116,119500.0
2013-06-13 15:30:00,12.25,12.29,12.23,12.25,328500.0,9.9035,9.9358,9.8873,9.9035,328500.0
2013-06-14 09:30:00,12.28,12.31,12.16,12.16,45500.0,9.9277,9.952,9.8307,9.8307,45500.0
2013-06-14 10:00:00,12.16,12.19,12.14,12.17,56000.0,9.8307,9.855,9.8146,9.8388,56000.0
2013-06-14 10:30:00,12.16,12.22,12.13,12.13,125000.0,9.8307,9.8792,9.8065,9.8065,125000.0
2013-06-14 11:00:00,12.13,12.16,12.11,12.12,69500.0,9.8065,9.8307,9.7903,9.7984,69500.0
2013-06-14 11:30:00,12.12,12.14,12.1,12.13,64500.0,9.7984,9.8146,9.7822,9.8065,64500.0
2013-06-14 12:00:00,12.12,12.13,12.11,12.12,92500.0,9.7984,9.8065,9.7903,9.7984,92500.0
2013-06-14 12:30:00,12.12,12.13,12.1,12.12,107000.0,9.7984,9.8065,9.7822,9.7984,107000.0
2013-06-14 13:00:00,12.12,12.14,12.1,12.13,135500.0,9.7984,9.8146,9.7822,9.8065,135500.0
2013-06-14 13:30:00,12.13,12.13,12.11,12.12,133500.0,9.8065,9.8065,9.7903,9.7984,133500.0
2013-06-14 14:00:00,12.12,12.16,12.11,12.15,149500.0,9.7984,9.8307,9.7903,9.8226,149500.0
2013-06-14 14:30:00,12.16,12.2,12.16,12.19,37000.0,9.8307,9.8631,9.8307,9.855,37000.0
2013-06-14 15:00:00,12.18,12.24,12.18,12.22,55000.0,9.8469,9.8954,9.8469,9.8792,55000.0
2013-06-14 15:30:00,12.22,12.24,12.17,12.23,276500.0,9.8792,9.8954,9.8388,9.8873,276500.0
2013-06-17 09:30:00,12.34,12.47,12.34,12.42,115500.0,9.9763,10.0813,9.9763,10.0409,115500.0
2013-06-17 10:00:00,12.41,12.44,12.37,12.38,83000.0,10.0328,10.0571,10.0005,10.0086,83000.0
2013-06-17 10:30:00,12.39,12.41,12.36,12.4,109000.0,10.0167,10.0328,9.9924,10.0248,109000.0
2013-06-17 11:00:00,12.38,12.42,12.38,12.38,164000.0,10.0086,10.0409,10.0086,10.0086,164000.0
2013-06-17 11:30:00,12.38,12.4,12.37,12.38,126500.0,10.0086,10.0248,10.0005,10.0086,126500.0
2013-06-17 12:00:00,12.38,12.42,12.38,12.39,297000.0,10.0086,10.0409,10.0086,10.0167,297000.0
2013-06-17 12:30:00,12.39,12.46,12.37,12.46,337500.0,10.0167,10.0733,10.0005,10.0733,337500.0
2013-06-17 13:00:00,12.46,12.47,12.4,12.41,288500.0,10.0733,10.0813,10.0248,10.0328,288500.0
2013-06-17 13:30:00,12.4,12.5,12.39,12.49,452500.0,10.0248,10.1056,10.0167,10.0975,452500.0
2013-06-17 14:00:00,12.48,12.49,12.37,12.39,182500.0,10.0894,10.0975,10.0005,10.0167,182500.0
2013-06-17 14:30:00,12.4,12.41,12.38,12.38,89500.0,10.0248,10.0328,10.0086,10.0086,89500.0
2013-06-17 15:00:00,12.39,12.42,12.38,12.41,141000.0,10.0167,10.0409,10.0086,10.0328,141000.0
2013-06-17 15:30:00,12.4,12.44,12.4,12.41,469500.0,10.0248,10.0571,10.0248,10.0328,469500.0
2013-06-18 09:30:00,12.49,12.53,12.43,12.48,336000.0,10.0975,10.1299,10.049,10.0894,336000.0
2013-06-18 10:00:00,12.47,12.51,12.47,12.48,111500.0,10.0813,10.1137,10.0813,10.0894,111500.0
2013-06-18 10:30:00,12.48,12.5,12.46,12.47,417500.0,10.0894,10.1056,10.0733,10.0813,417500.0
2013-06-18 11:00:00,12.47,12.47,12.45,12.46,104000.0,10.0813,10.0813,10.0652,10.0733,104000.0
2013-06-18 11:30:00,12.46,12.48,12.45,12.45,241500.0,10.0733,10.0894,10.0652,10.0652,241500.0
2013-06-18 12:00:00,12.45,12.48,12.45,12.47,114500.0,10.0652,10.0894,10.0652,10.0813,114500.0
2013-06-18 12:30:00,12.47,12.5,12.46,12.48,75500.0,10.0813,10.1056,10.0733,10.0894,75500.0
2013-06-18 13:00:00,12.48,12.5,12.47,12.48,88000.0,10.0894,10.1056,10.0813,10.0894,88000.0
2013-06-18 13:30:00,12.48,12.48,12.46,12.47,92500.0,10.0894,10.0894,10.0733,10.0813,92500.0
2013-06-18 14:00:00,12.46,12.48,12.45,12.46,126000.0,10.0733,10.0894,10.0652,10.0733,126000.0
2013-06-18 14:30:00,12.48,12.48,12.47,12.47,126000.0,10.0894,10.0894,10.0813,10.0813,126000.0
2013-06-18 15:00:00,12.47,12.49,12.47,12.49,129000.0,10.0813,10.0975,10.0813,10.0975,129000.0
2013-06-18 15:30:00,12.49,12.49,12.46,12.49,256500.0,10.0975,10.0975,10.0733,10.0975,256500.0
2013-06-19 09:30:00,12.49,12.6,12.49,12.54,208500.0,10.0975,10.1864,10.0975,10.1379,208500.0
2013-06-19 10:00:00,12.53,12.56,12.53,12.54,53000.0,10.1299,10.1541,10.1299,10.1379,53000.0
2013-06-19 10:30:00,12.54,12.54,12.49,12.49,187000.0,10.1379,10.1379,10.0975,10.0975,187000.0
2013-06-19 11:00:00,12.49,12.49,12.45,12.47,162000.0,10.0975,10.0975,10.0652,10.0813,162000.0
2013-06-19 11:30:00,12.47,12.49,12.47,12.47,22000.0,10.0813,10.0975,10.0813,10.0813,22000.0
2013-06-19 12:00:00,12.47,12.48,12.45,12.46,31000.0,10.0813,10.0894,10.0652,10.0733,31000.0
2013-06-19 12:30:00,12.46,12.47,12.45,12.46,26000.0,10.0733,10.0813,10.0652,10.0733,26000.0
2013-06-19 13:00:00,12.46,12.46,12.41,12.41,29500.0,10.0733,10.0733,10.0328,10.0328,29500.0
2013-06-19 13:30:00,12.42,12.42,12.35,12.37,63500.0,10.0409,10.0409,9.9843,10.0005,63500.0
2013-06-19 14:00:00,12.37,12.39,12.33,12.37,105500.0,10.0005,10.0167,9.9682,10.0005,105500.0
2013-06-19 14:30:00,12.36,12.36,12.2,12.21,217500.0,9.9924,9.9924,9.8631,9.8712,217500.0
2013-06-19 15:00:00,12.21,12.26,12.21,12.25,163500.0,9.8712,9.9116,9.8712,9.9035,163500.0
2013-06-19 15:30:00,12.25,12.27,12.21,12.22,236000.0,9.9035,9.9197,9.8712,9.8792,236000.0
2013-06-20 09:30:00,12.05,12.21,11.93,12.01,151000.0,9.7418,9.8712,9.6448,9.7095,151000.0
2013-06-20 10:00:00,12.01,12.01,11.91,11.92,98000.0,9.7095,9.7095,9.6286,9.6367,98000.0
2013-06-20 10:30:00,11.91,11.95,11.87,11.92,112500.0,9.6286,9.661,9.5963,9.6367,112500.0
2013-06-20 11:00:00,11.92,11.93,11.83,11.87,341000.0,9.6367,9.6448,9.5639,9.5963,341000.0
2013-06-20 11:30:00,11.86,11.89,11.82,11.86,78500.0,9.5882,9.6124,9.5559,9.5882,78500.0
2013-06-20 12:00:00,11.85,11.87,11.83,11.84,144000.0,9.5801,9.5963,9.5639,9.572,144000.0
2013-06-20 12:30:00,11.84,11.85,11.8,11.83,170000.0,9.572,9.5801,9.5397,9.5639,170000.0
2013-06-20 13:00:00,11.83,11.88,11.82,11.88,75500.0,9.5639,9.6044,9.5559,9.6044,75500.0
2013-06-20 13:30:00,11.89,11.96,11.88,11.95,103000.0,9.6124,9.669,9.6044,9.661,103000.0
2013-06-20 14:00:00,11.95,11.97,11.93,11.93,83000.0,9.661,9.6771,9.6448,9.6448,83000.0
2013-06-20 14:30:00,11.94,11.98,11.92,11.95,101000.0,9.6529,9.6852,9.6367,9.661,101000.0
2013-06-20 15:00:00,11.95,11.95,11.91,11.92,104500.0,9.661,9.661,9.6286,9.6367,104500.0
2013-06-20 15:30:00,11.92,11.92,11.84,11.88,415000.0,9.6367,9.6367,9.572,9.6044,415000.0
2013-06-21 09:30:00,11.98,11.98,11.7,11.94,138500.0,9.6852,9.6852,9.4588,9.6529,138500.0
2013-06-21 10:00:00,11.93,11.98,11.81,11.87,358000.0,9.6448,9.6852,9.5478,9.5963,358000.0
2013-06-21 10:30:00,11.86,11.93,11.85,11.87,76500.0,9.5882,9.6448,9.5801,9.5963,76500.0
2013-06-21 11:00:00,11.87,11.87,11.78,11.78,168500.0,9.5963,9.5963,9.5235,9.5235,168500.0
2013-06-21 11:30:00,11.78,11.79,11.64,11.66,109500.0,9.5235,9.5316,9.4103,9.4265,109500.0
2013-06-21 12:00:00,11.68,11.71,11.67,11.68,40500.0,9.4427,9.4669,9.4346,9.4427,40500.0
2013-06-21 12:30:00,11.69,11.71,11.64,11.69,106500.0,9.4508,9.4669,9.4103,9.4508,106500.0
2013-06-21 13:00:00,11.67,11.67,11.65,11.66,124000.0,9.4346,9.4346,9.4184,9.4265,124000.0
2013-06-21 13:30:00,11.66,11.66,11.61,11.63,193500.0,9.4265,9.4265,9.3861,9.4023,193500.0
2013-06-21 14:00:00,11.63,11.65,11.63,11.64,185500.0,9.4023,9.4184,9.4023,9.4103,185500.0
2013-06-21 14:30:00,11.63,11.64,11.6,11.64,90000.0,9.4023,9.4103,9.378,9.4103,90000.0
2013-06-21 15:00:00,11.64,11.73,11.63,11.72,129000.0,9.4103,9.4831,9.4023,9.475,129000.0
2013-06-21 15:30:00,11.72,11.74,11.65,11.65,588500.0,9.475,9.4912,9.4184,9.4184,588500.0
2013-06-24 09:30:00,11.42,11.44,10.96,11.21,415500.0,9.2325,9.2486,8.8606,9.0627,415500.0
2013-06-24 10:00:00,11.21,11.24,11.1,11.12,262000.0,9.0627,9.087,8.9738,8.9899,262000.0
2013-06-24 10:30:00,11.11,11.15,11.08,11.11,209500.0,8.9819,9.0142,8.9576,8.9819,209500.0
2013-06-24 11:00:00,11.11,11.14,11.06,11.12,121000.0,8.9819,9.0061,8.9414,8.9899,121000.0
2013-06-24 11:30:00,11.13,11.16,11.12,11.16,106500.0,8.998,9.0223,8.9899,9.0223,106500.0
2013-06-24 12:00:00,11.15,11.17,11.09,11.16,130000.0,9.0142,9.0304,8.9657,9.0223,130000.0
2013-06-24 12:30:00,11.16,11.2,11.16,11.19,54000.0,9.0223,9.0546,9.0223,9.0465,54000.0
2013-06-24 13:00:00,11.19,11.22,11.17,11.18,109000.0,9.0465,9.0708,9.0304,9.0385,109000.0
2013-06-24 13:30:00,11.2,11.21,11.18,11.18,82500.0,9.0546,9.0627,9.0385,9.0385,82500.0
2013-06-24 14:00:00,11.18,11.27,11.16,11.23,1176500.0,9.0385,9.1112,9.0223,9.0789,1176500.0
2013-06-24 14:30:00,11.21,11.38,11.21,11.35,305500.0,9.0627,9.2001,9.0627,9.1759,305500.0
2013-06-24 15:00:00,11.34,11.37,11.23,11.25,138500.0,9.1678,9.1921,9.0789,9.095,138500.0
2013-06-24 15:30:00,11.26,11.3,11.23,11.24,315500.0,9.1031,9.1355,9.0789,9.087,315500.0
2013-06-25 09:30:00,11.37,11.46,11.32,11.43,195500.0,9.1921,9.2648,9.1516,9.2406,195500.0
2013-06-25 10:00:00,11.4,11.43,11.35,11.36,232000.0,9.2163,9.2406,9.1759,9.184,232000.0
2013-06-25 10:30:00,11.36,11.38,11.31,11.35,344500.0,9.184,9.2001,9.1435,9.1759,344500.0
2013-06-25 11:00:00,11.35,11.36,11.32,11.35,125500.0,9.1759,9.184,9.1516,9.1759,125500.0
2013-06-25 11:30:00,11.35,11.42,11.35,11.39,143500.0,9.1759,9.2325,9.1759,9.2082,143500.0
2013-06-25 12:00:00,11.39,11.42,11.38,11.4,83500.0,9.2082,9.2325,9.2001,9.2163,83500.0
2013-06-25 12:30:00,11.4,11.46,11.37,11.44,163500.0,9.2163,9.2648,9.1921,9.2486,163500.0
2013-06-25 13:00:00,11.44,11.47,11.39,11.45,135500.0,9.2486,9.2729,9.2082,9.2567,135500.0
2013-06-25 13:30:00,11.45,11.46,11.43,11.44,97500.0,9.2567,9.2648,9.2406,9.2486,97500.0
2013-06-25 14:00:00,11.44,11.44,11.37,11.44,106000.0,9.2486,9.2486,9.1921,9.2486,106000.0
2013-06-25 14:30:00,11.44,11.44,11.38,11.38,118500.0,9.2486,9.2486,9.2001,9.2001,118500.0
2013-06-25 15:00:00,11.39,11.4,11.38,11.4,240500.0,9.2082,9.2163,9.2001,9.2163,240500.0
2013-06-25 15:30:00,11.4,11.4,11.39,11.4,506500.0,9.2163,9.2163,9.2082,9.2163,506500.0
2013-06-26 09:30:00,11.56,11.7,11.5,11.6,317000.0,9.3457,9.4588,9.2972,9.378,317000.0
2013-06-26 10:00:00,11.6,11.61,11.54,11.56,365500.0,9.378,9.3861,9.3295,9.3457,365500.0
2013-06-26 10:30:00,11.57,11.61,11.55,11.57,189500.0,9.3537,9.3861,9.3376,9.3537,189500.0
2013-06-26 11:00:00,11.56,11.59,11.55,11.57,121500.0,9.3457,9.3699,9.3376,9.3537,121500.0
2013-06-26 11:30:00,11.57,11.6,11.57,11.58,91000.0,9.3537,9.378,9.3537,9.3618,91000.0
2013-06-26 12:00:00,11.59,11.6,11.55,11.56,107000.0,9.3699,9.378,9.3376,9.3457,107000.0
2013-06-26 12:30:00,11.57,11.59,11.56,11.57,64500.0,9.3537,9.3699,9.3457,9.3537,64500.0
2013-06-26 13:00:00,11.57,11.61,11.57,11.59,344500.0,9.3537,9.3861,9.3537,9.3699,344500.0
2013-06-26 13:30:00,11.58,11.62,11.58,11.6,396500.0,9.3618,9.3942,9.3618,9.378,396500.0
2013-06-26 14:00:00,11.6,11.7,11.6,11.68,249500.0,9.378,9.4588,9.378,9.4427,249500.0
2013-06-26 14:30:00,11.68,11.69,11.64,11.67,178500.0,9.4427,9.4508,9.4103,9.4346,178500.0
2013-06-26 15:00:00,11.66,11.74,11.66,11.74,249000.0,9.4265,9.4912,9.4265,9.4912,249000.0
2013-06-26 15:30:00,11.74,11.79,11.71,11.78,633000.0,9.4912,9.5316,9.4669,9.5235,633000.0
2013-06-27 09:30:00,11.95,12.08,11.89,12.03,299500.0,9.661,9.7661,9.6124,9.7256,299500.0
2013-06-27 10:00:00,12.04,12.06,12.01,12.04,191000.0,9.7337,9.7499,9.7095,9.7337,191000.0
2013-06-27 10:30:00,12.06,12.13,12.0,12.13,357500.0,9.7499,9.8065,9.7014,9.8065,357500.0
2013-06-27 11:00:00,12.12,12.18,12.12,12.15,98000.0,9.7984,9.8469,9.7984,9.8226,98000.0
2013-06-27 11:30:00,12.15,12.18,12.14,12.18,144500.0,9.8226,9.8469,9.8146,9.8469,144500.0
2013-06-27 12:00:00,12.18,12.26,12.16,12.25,101500.0,9.8469,9.9116,9.8307,9.9035,101500.0
2013-06-27 12:30:00,12.26,12.26,12.16,12.16,174500.0,9.9116,9.9116,9.8307,9.8307,174500.0
2013-06-27 13:00:00,12.17,12.23,12.16,12.18,247500.0,9.8388,9.8873,9.8307,9.8469,247500.0
2013-06-27 13:30:00,12.18,12.21,12.16,12.18,254500.0,9.8469,9.8712,9.8307,9.8469,254500.0
2013-06-27 14:00:00,12.18,12.24,12.18,12.23,242500.0,9.8469,9.8954,9.8469,9.8873,242500.0
2013-06-27 14:30:00,12.22,12.28,12.21,12.27,138500.0,9.8792,9.9277,9.8712,9.9197,138500.0
2013-06-27 15:00:00,12.27,12.28,12.24,12.27,166500.0,9.9197,9.9277,9.8954,9.9197,166500.0
2013-06-27 15:30:00,12.27,12.28,12.18,12.21,526000.0,9.9197,9.9277,9.8469,9.8712,526000.0
2013-06-28 09:30:00,12.22,12.35,12.08,12.28,399000.0,9.8792,9.9843,9.7661,9.9277,399000.0
2013-06-28 10:00:00,12.29,12.45,12.29,12.43,387500.0,9.9358,10.0652,9.9358,10.049,387500.0
2013-06-28 10:30:00,12.42,12.5,12.4,12.49,337500.0,10.0409,10.1056,10.0248,10.0975,337500.0
2013-06-28 11:00:00,12.48,12.51,12.42,12.51,260000.0,10.0894,10.1137,10.0409,10.1137,260000.0
2013-06-28 11:30:00,12.51,12.55,12.48,12.49,206000.0,10.1137,10.146,10.0894,10.0975,206000.0
2013-06-28 12:00:00,12.49,12.5,12.44,12.48,176500.0,10.0975,10.1056,10.0571,10.0894,176500.0
2013-06-28 12:30:00,12.49,12.59,12.48,12.59,165500.0,10.0975,10.1784,10.0894,10.1784,165500.0
2013-06-28 13:00:00,12.58,12.65,12.57,12.63,206500.0,10.1703,10.2269,10.1622,10.2107,206500.0
2013-06-28 13:30:00,12.63,12.63,12.59,12.6,127000.0,10.2107,10.2107,10.1784,10.1864,127000.0
2013-06-28 14:00:00,12.61,12.7,12.61,12.7,222500.0,10.1945,10.2673,10.1945,10.2673,222500.0
2013-06-28 14:30:00,12.7,12.71,12.58,12.59,252000.0,10.2673,10.2754,10.1703,10.1784,252000.0
2013-06-28 15:00:00,12.59,12.61,12.56,12.61,199000.0,10.1784,10.1945,10.1541,10.1945,199000.0
2013-06-28 15:30:00,12.61,12.65,12.59,12.63,821000.0,10.1945,10.2269,10.1784,10.2107,821000.0
2013-07-01 09:30:00,12.72,12.81,12.66,12.73,240000.0,10.2835,10.3562,10.235,10.2915,240000.0
2013-07-01 10:00:00,12.71,12.77,12.7,12.71,177000.0,10.2754,10.3239,10.2673,10.2754,177000.0
2013-07-01 10:30:00,12.71,12.75,12.66,12.68,245500.0,10.2754,10.3077,10.235,10.2511,245500.0
2013-07-01 11:00:00,12.68,12.72,12.51,12.53,693000.0,10.2511,10.2835,10.1137,10.1299,693000.0
2013-07-01 11:30:00,12.54,12.58,12.53,12.54,69500.0,10.1379,10.1703,10.1299,10.1379,69500.0
2013-07-01 12:00:00,12.54,12.57,12.52,12.55,337000.0,10.1379,10.1622,10.1218,10.146,337000.0
2013-07-01 12:30:00,12.55,12.68,12.55,12.67,147000.0,10.146,10.2511,10.146,10.243,147000.0
2013-07-01 13:00:00,12.67,12.67,12.62,12.64,80500.0,10.243,10.243,10.2026,10.2188,80500.0
2013-07-01 13:30:00,12.64,12.76,12.64,12.67,358000.0,10.2188,10.3158,10.2188,10.243,358000.0
2013-07-01 14:00:00,12.67,12.69,12.65,12.68,165000.0,10.243,10.2592,10.2269,10.2511,165000.0
2013-07-01 14:30:00,12.68,12.71,12.65,12.67,109500.0,10.2511,10.2754,10.2269,10.243,109500.0
2013-07-01 15:00:00,12.67,12.68,12.64,12.66,172500.0,10.243,10.2511,10.2188,10.235,172500.0
2013-07-01 15:30:00,12.66,12.69,12.64,12.68,364500.0,10.235,10.2592,10.2188,10.2511,364500.0
2013-07-02 09:30:00,12.64,12.76,12.61,12.76,78000.0,10.2188,10.3158,10.1945,10.3158,78000.0
2013-07-02 10:00:00,12.73,12.9,12.72,12.87,305000.0,10.2915,10.429,10.2835,10.4047,305000.0
2013-07-02 10:30:00,12.86,12.94,12.85,12.89,403000.0,10.3966,10.4613,10.3886,10.4209,403000.0
2013-07-02 11:00:00,12.88,12.9,12.77,12.82,149000.0,10.4128,10.429,10.3239,10.3643,149000.0
2013-07-02 11:30:00,12.82,12.88,12.78,12.81,80000.0,10.3643,10.4128,10.332,10.3562,80000.0
2013-07-02 12:00:00,12.81,12.84,12.8,12.82,74500.0,10.3562,10.3805,10.3481,10.3643,74500.0
2013-07-02 12:30:00,12.83,12.83,12.74,12.78,117000.0,10.3724,10.3724,10.2996,10.332,117000.0
2013-07-02 13:00:00,12.79,12.81,12.75,12.78,88500.0,10.3401,10.3562,10.3077,10.332,88500.0
2013-07-02 13:30:00,12.77,12.79,12.73,12.78,133500.0,10.3239,10.3401,10.2915,10.332,133500.0
2013-07-02 14:00:00,12.78,12.79,12.74,12.77,121500.0,10.332,10.3401,10.2996,10.3239,121500.0
2013-07-02 14:30:00,12.76,12.78,12.74,12.76,100500.0,10.3158,10.332,10.2996,10.3158,100500.0
2013-07-02 15:00:00,12.76,12.77,12.73,12.74,195000.0,10.3158,10.3239,10.2915,10.2996,195000.0
2013-07-02 15:30:00,12.74,12.83,12.73,12.77,524500.0,10.2996,10.3724,10.2915,10.3239,524500.0
2013-07-03 09:30:00,12.8,12.88,12.71,12.72,363500.0,10.3481,10.4128,10.2754,10.2835,363500.0
2013-07-03 10:00:00,12.71,12.78,12.68,12.72,333500.0,10.2754,10.332,10.2511,10.2835,333500.0
2013-07-03 10:30:00,12.74,12.8,12.73,12.78,139000.0,10.2996,10.3481,10.2915,10.332,139000.0
2013-07-03 11:00:00,12.79,12.82,12.7,12.76,539000.0,10.3401,10.3643,10.2673,10.3158,539000.0
2013-07-03 11:30:00,12.74,12.76,12.71,12.74,152000.0,10.2996,10.3158,10.2754,10.2996,152000.0
2013-07-03 12:00:00,12.74,12.76,12.72,12.74,135000.0,10.2996,10.3158,10.2835,10.2996,135000.0
2013-07-03 12:30:00,12.74,12.76,12.71,12.76,182500.0,10.2996,10.3158,10.2754,10.3158,182500.0
2013-07-05 09:30:00,12.83,12.9,12.8,12.87,82500.0,10.3724,10.429,10.3481,10.4047,82500.0
2013-07-05 10:00:00,12.87,12.89,12.8,12.81,57000.0,10.4047,10.4209,10.3481,10.3562,57000.0
2013-07-05 10:30:00,12.81,12.81,12.76,12.79,188000.0,10.3562,10.3562,10.3158,10.3401,188000.0
2013-07-05 11:00:00,12.79,12.79,12.76,12.77,41000.0,10.3401,10.3401,10.3158,10.3239,41000.0
2013-07-05 11:30:00,12.76,12.81,12.75,12.79,249500.0,10.3158,10.3562,10.3077,10.3401,249500.0
2013-07-05 12:00:00,12.79,12.8,12.76,12.78,35500.0,10.3401,10.3481,10.3158,10.332,35500.0
2013-07-05 12:30:00,12.78,12.84,12.76,12.8,60000.0,10.332,10.3805,10.3158,10.3481,60000.0
2013-07-05 13:00:00,12.79,12.82,12.79,12.81,164500.0,10.3401,10.3643,10.3401,10.3562,164500.0
2013-07-05 13:30:00,12.82,12.87,12.82,12.86,30500.0,10.3643,10.4047,10.3643,10.3966,30500.0
2013-07-05 14:00:00,12.86,12.89,12.84,12.84,59500.0,10.3966,10.4209,10.3805,10.3805,59500.0
2013-07-05 14:30:00,12.84,12.88,12.82,12.86,42500.0,10.3805,10.4128,10.3643,10.3966,42500.0
2013-07-05 15:00:00,12.86,12.86,12.81,12.85,92500.0,10.3966,10.3966,10.3562,10.3886,92500.0
2013-07-05 15:30:00,12.85,12.93,12.84,12.9,376500.0,10.3886,10.4532,10.3805,10.429,376500.0
2013-07-08 09:30:00,12.96,13.03,12.91,13.0,156000.0,10.4775,10.5341,10.4371,10.5098,156000.0
2013-07-08 10:00:00,13.0,13.01,12.96,12.99,275000.0,10.5098,10.5179,10.4775,10.5017,275000.0
2013-07-08 10:30:00,12.97,13.0,12.94,12.97,369500.0,10.4856,10.5098,10.4613,10.4856,369500.0
2013-07-08 11:00:00,12.97,13.0,12.93,12.95,199500.0,10.4856,10.5098,10.4532,10.4694,199500.0
2013-07-08 11:30:00,12.96,12.98,12.94,12.95,71500.0,10.4775,10.4937,10.4613,10.4694,71500.0
2013-07-08 12:00:00,12.96,12.99,12.94,12.99,71500.0,10.4775,10.5017,10.4613,10.5017,71500.0
2013-07-08 12:30:00,13.0,13.0,12.95,12.96,171000.0,10.5098,10.5098,10.4694,10.4775,171000.0
2013-07-08 13:00:00,12.97,12.99,12.88,12.94,206000.0,10.4856,10.5017,10.4128,10.4613,206000.0
2013-07-08 13:30:00,12.92,12.94,12.88,12.92,139500.0,10.4452,10.4613,10.4128,10.4452,139500.0
2013-07-08 14:00:00,12.92,12.94,12.9,12.92,141500.0,10.4452,10.4613,10.429,10.4452,141500.0
2013-07-08 14:30:00,12.93,12.95,12.91,12.94,122500.0,10.4532,10.4694,10.4371,10.4613,122500.0
2013-07-08 15:00:00,12.94,12.94,12.9,12.9,122500.0,10.4613,10.4613,10.429,10.429,122500.0
2013-07-08 15:30:00,12.9,12.93,12.86,12.88,273500.0,10.429,10.4532,10.3966,10.4128,273500.0
2013-07-09 09:30:00,12.98,13.1,12.84,12.85,231000.0,10.4937,10.5907,10.3805,10.3886,231000.0
2013-07-09 10:00:00,12.86,12.89,12.8,12.88,170000.0,10.3966,10.4209,10.3481,10.4128,170000.0
2013-07-09 10:30:00,12.87,12.89,12.82,12.85,151500.0,10.4047,10.4209,10.3643,10.3886,151500.0
2013-07-09 11:00:00,12.84,12.93,12.84,12.9,90500.0,10.3805,10.4532,10.3805,10.429,90500.0
2013-07-09 11:30:00,12.9,12.92,12.86,12.86,106000.0,10.429,10.4452,10.3966,10.3966,106000.0
2013-07-09 12:00:00,12.86,12.88,12.85,12.88,39000.0,10.3966,10.4128,10.3886,10.4128,39000.0
2013-07-09 12:30:00,12.87,12.88,12.85,12.86,108500.0,10.4047,10.4128,10.3886,10.3966,108500.0
2013-07-09 13:00:00,12.85,12.86,12.81,12.84,100000.0,10.3886,10.3966,10.3562,10.3805,100000.0
2013-07-09 13:30:00,12.85,12.9,12.84,12.88,56500.0,10.3886,10.429,10.3805,10.4128,56500.0
2013-07-09 14:00:00,12.88,12.88,12.86,12.87,50000.0,10.4128,10.4128,10.3966,10.4047,50000.0
2013-07-09 14:30:00,12.88,12.89,12.87,12.87,77500.0,10.4128,10.4209,10.4047,10.4047,77500.0
2013-07-09 15:00:00,12.87,12.89,12.87,12.87,62000.0,10.4047,10.4209,10.4047,10.4047,62000.0
2013-07-09 15:30:00,12.88,12.92,12.87,12.9,177000.0,10.4128,10.4452,10.4047,10.429,177000.0
2013-07-10 09:30:00,12.93,13.0,12.93,12.98,105000.0,10.4532,10.5098,10.4532,10.4937,105000.0
2013-07-10 10:00:00,12.99,12.99,12.87,12.93,133500.0,10.5017,10.5017,10.4047,10.4532,133500.0
2013-07-10 10:30:00,12.9,12.94,12.89,12.93,53000.0,10.429,10.4613,10.4209,10.4532,53000.0
2013-07-10 11:00:00,12.9,12.94,12.89,12.91,52000.0,10.429,10.4613,10.4209,10.4371,52000.0
2013-07-10 11:30:00,12.9,12.92,12.89,12.92,42500.0,10.429,10.4452,10.4209,10.4452,42500.0
2013-07-10 12:00:00,12.89,12.93,12.87,12.87,104500.0,10.4209,10.4532,10.4047,10.4047,104500.0
2013-07-10 12:30:00,12.89,12.91,12.88,12.9,127500.0,10.4209,10.4371,10.4128,10.429,127500.0
2013-07-10 13:00:00,12.9,12.98,12.9,12.98,46500.0,10.429,10.4937,10.429,10.4937,46500.0
2013-07-10 13:30:00,12.98,13.01,12.9,12.91,190500.0,10.4937,10.5179,10.429,10.4371,190500.0
2013-07-10 14:00:00,12.93,12.98,12.91,12.95,77000.0,10.4532,10.4937,10.4371,10.4694,77000.0
2013-07-10 14:30:00,12.96,12.98,12.93,12.94,136500.0,10.4775,10.4937,10.4532,10.4613,136500.0
2013-07-10 15:00:00,12.93,12.97,12.92,12.95,115500.0,10.4532,10.4856,10.4452,10.4694,115500.0
2013-07-10 15:30:00,12.94,12.98,12.94,12.98,243000.0,10.4613,10.4937,10.4613,10.4937,243000.0
2013-07-11 09:30:00,13.09,13.09,12.97,13.03,247000.0,10.5826,10.5826,10.4856,10.5341,247000.0
2013-07-11 10:00:00,13.03,13.03,12.91,12.96,413000.0,10.5341,10.5341,10.4371,10.4775,413000.0
2013-07-11 10:30:00,12.96,12.98,12.91,12.97,219000.0,10.4775,10.4937,10.4371,10.4856,219000.0
2013-07-11 11:00:00,12.97,13.03,12.96,13.01,197000.0,10.4856,10.5341,10.4775,10.5179,197000.0
2013-07-11 11:30:00,13.01,13.01,12.96,12.97,139500.0,10.5179,10.5179,10.4775,10.4856,139500.0
2013-07-11 12:00:00,12.97,12.99,12.95,12.97,90500.0,10.4856,10.5017,10.4694,10.4856,90500.0
2013-07-11 12:30:00,12.97,12.99,12.94,12.97,185000.0,10.4856,10.5017,10.4613,10.4856,185000.0
2013-07-11 13:00:00,12.97,12.98,12.94,12.96,117500.0,10.4856,10.4937,10.4613,10.4775,117500.0
2013-07-11 13:30:00,12.96,13.01,12.96,13.0,164500.0,10.4775,10.5179,10.4775,10.5098,164500.0
2013-07-11 14:00:00,13.0,13.01,12.96,12.98,168500.0,10.5098,10.5179,10.4775,10.4937,168500.0
2013-07-11 14:30:00,12.98,13.0,12.96,12.98,129500.0,10.4937,10.5098,10.4775,10.4937,129500.0
2013-07-11 15:00:00,12.98,12.98,12.95,12.97,252500.0,10.4937,10.4937,10.4694,10.4856,252500.0
2013-07-11 15:30:00,12.97,13.0,12.95,12.97,489500.0,10.4856,10.5098,10.4694,10.4856,489500.0
2013-07-12 09:30:00,12.92,12.94,12.88,12.91,308000.0,10.4452,10.4613,10.4128,10.4371,308000.0
2013-07-12 10:00:00,12.92,12.92,12.89,12.9,262000.0,10.4452,10.4452,10.4209,10.429,262000.0
2013-07-12 10:30:00,12.9,12.92,12.89,12.9,139500.0,10.429,10.4452,10.4209,10.429,139500.0
2013-07-12 11:00:00,12.91,12.91,12.9,12.9,133000.0,10.4371,10.4371,10.429,10.429,133000.0
2013-07-12 11:30:00,12.9,12.92,12.9,12.9,131000.0,10.429,10.4452,10.429,10.429,131000.0
2013-07-12 12:00:00,12.91,12.94,12.88,12.91,186000.0,10.4371,10.4613,10.4128,10.4371,186000.0
2013-07-12 12:30:00,12.92,12.93,12.89,12.89,90000.0,10.4452,10.4532,10.4209,10.4209,90000.0
2013-07-12 13:00:00,12.9,12.92,12.89,12.91,100500.0,10.429,10.4452,10.4209,10.4371,100500.0
2013-07-12 13:30:00,12.91,12.96,12.91,12.94,110000.0,10.4371,10.4775,10.4371,10.4613,110000.0
2013-07-12 14:00:00,12.94,12.95,12.89,12.94,75000.0,10.4613,10.4694,10.4209,10.4613,75000.0
2013-07-12 14:30:00,12.94,12.95,12.88,12.89,197000.0,10.4613,10.4694,10.4128,10.4209,197000.0
2013-07-12 15:00:00,12.9,12.93,12.89,12.93,71500.0,10.429,10.4532,10.4209,10.4532,71500.0
2013-07-12 15:30:00,12.93,12.93,12.9,12.91,396500.0,10.4532,10.4532,10.429,10.4371,396500.0
2013-07-15 09:30:00,12.99,13.0,12.92,12.98,76500.0,10.5017,10.5098,10.4452,10.4937,76500.0
2013-07-15 10:00:00,12.98,13.04,12.95,12.98,288000.0,10.4937,10.5422,10.4694,10.4937,288000.0
2013-07-15 10:30:00,12.97,13.02,12.94,13.02,333000.0,10.4856,10.526,10.4613,10.526,333000.0
2013-07-15 11:00:00,13.02,13.02,12.98,12.99,142500.0,10.526,10.526,10.4937,10.5017,142500.0
2013-07-15 11:30:00,13.0,13.02,12.98,12.98,112000.0,10.5098,10.526,10.4937,10.4937,112000.0
2013-07-15 12:00:00,12.99,13.01,12.97,12.99,88500.0,10.5017,10.5179,10.4856,10.5017,88500.0
2013-07-15 12:30:00,12.99,13.01,12.98,12.98,93500.0,10.5017,10.5179,10.4937,10.4937,93500.0
2013-07-15 13:00:00,12.98,13.01,12.97,13.01,91000.0,10.4937,10.5179,10.4856,10.5179,91000.0
2013-07-15 13:30:00,13.01,13.01,12.98,13.01,147000.0,10.5179,10.5179,10.4937,10.5179,147000.0
2013-07-15 14:00:00,13.01,13.03,12.99,12.99,200500.0,10.5179,10.5341,10.5017,10.5017,200500.0
2013-07-15 14:30:00,13.0,13.02,12.98,13.0,170000.0,10.5098,10.526,10.4937,10.5098,170000.0
2013-07-15 15:00:00,13.0,13.02,12.97,12.97,263000.0,10.5098,10.526,10.4856,10.4856,263000.0
2013-07-15 15:30:00,12.97,12.99,12.93,12.95,332000.0,10.4856,10.5017,10.4532,10.4694,332000.0
2013-07-16 09:30:00,13.0,13.11,12.98,13.03,181500.0,10.5098,10.5988,10.4937,10.5341,181500.0
2013-07-16 10:00:00,13.03,13.1,13.03,13.09,165500.0,10.5341,10.5907,10.5341,10.5826,165500.0
2013-07-16 10:30:00,13.09,13.1,13.06,13.09,274000.0,10.5826,10.5907,10.5583,10.5826,274000.0
2013-07-16 11:00:00,13.08,13.14,13.08,13.09,395000.0,10.5745,10.623,10.5745,10.5826,395000.0
2013-07-16 11:30:00,13.08,13.09,12.99,13.0,111500.0,10.5745,10.5826,10.5017,10.5098,111500.0
2013-07-16 12:00:00,13.0,13.08,12.98,13.06,218000.0,10.5098,10.5745,10.4937,10.5583,218000.0
2013-07-16 12:30:00,13.07,13.1,13.04,13.06,199500.0,10.5664,10.5907,10.5422,10.5583,199500.0
2013-07-16 13:00:00,13.07,13.07,13.01,13.03,260500.0,10.5664,10.5664,10.5179,10.5341,260500.0
2013-07-16 13:30:00,13.02,13.06,13.02,13.03,112500.0,10.526,10.5583,10.526,10.5341,112500.0
2013-07-16 14:00:00,13.04,13.04,12.98,12.99,201500.0,10.5422,10.5422,10.4937,10.5017,201500.0
2013-07-16 14:30:00,12.99,13.02,12.98,13.0,99000.0,10.5017,10.526,10.4937,10.5098,99000.0
2013-07-16 15:00:00,13.0,13.03,12.99,13.01,124000.0,10.5098,10.5341,10.5017,10.5179,124000.0
2013-07-16 15:30:00,13.01,13.03,12.98,13.0,292500.0,10.5179,10.5341,10.4937,10.5098,292500.0
2013-07-17 09:30:00,13.0,13.03,12.91,12.93,184500.0,10.5098,10.5341,10.4371,10.4532,184500.0
2013-07-17 10:00:00,12.95,12.98,12.91,12.97,65500.0,10.4694,10.4937,10.4371,10.4856,65500.0
2013-07-17 10:30:00,12.98,13.01,12.95,12.97,90000.0,10.4937,10.5179,10.4694,10.4856,90000.0
2013-07-17 11:00:00,12.96,12.97,12.94,12.97,93500.0,10.4775,10.4856,10.4613,10.4856,93500.0
2013-07-17 11:30:00,12.96,12.98,12.94,12.97,64500.0,10.4775,10.4937,10.4613,10.4856,64500.0
2013-07-17 12:00:00,12.97,13.0,12.96,12.98,117000.0,10.4856,10.5098,10.4775,10.4937,117000.0
2013-07-17 12:30:00,12.98,13.0,12.98,12.98,89500.0,10.4937,10.5098,10.4937,10.4937,89500.0
2013-07-17 13:00:00,12.98,13.01,12.98,12.99,104000.0,10.4937,10.5179,10.4937,10.5017,104000.0
2013-07-17 13:30:00,12.99,13.0,12.98,13.0,367000.0,10.5017,10.5098,10.4937,10.5098,367000.0
2013-07-17 14:00:00,13.0,13.01,12.98,13.0,189500.0,10.5098,10.5179,10.4937,10.5098,189500.0
2013-07-17 14:30:00,13.0,13.08,13.0,13.07,126000.0,10.5098,10.5745,10.5098,10.5664,126000.0
2013-07-17 15:00:00,13.08,13.18,13.08,13.17,146000.0,10.5745,10.6553,10.5745,10.6473,146000.0
2013-07-17 15:30:00,13.16,13.19,13.11,13.11,608500.0,10.6392,10.6634,10.5988,10.5988,608500.0
2013-07-18 09:30:00,13.15,13.43,13.13,13.35,256500.0,10.6311,10.8575,10.6149,10.7928,256500.0
2013-07-18 10:00:00,13.38,13.41,13.33,13.38,185500.0,10.817,10.8413,10.7766,10.817,185500.0
2013-07-18 10:30:00,13.36,13.38,13.28,13.29,185000.0,10.8009,10.817,10.7362,10.7443,185000.0
2013-07-18 11:00:00,13.29,13.34,13.23,13.24,335500.0,10.7443,10.7847,10.6958,10.7039,335500.0
2013-07-18 11:30:00,13.24,13.27,13.22,13.23,116000.0,10.7039,10.7281,10.6877,10.6958,116000.0
2013-07-18 12:00:00,13.25,13.31,13.24,13.26,100000.0,10.7119,10.7604,10.7039,10.72,100000.0
2013-07-18 12:30:00,13.25,13.27,13.16,13.18,157000.0,10.7119,10.7281,10.6392,10.6553,157000.0
2013-07-18 13:00:00,13.18,13.24,13.15,13.15,139000.0,10.6553,10.7039,10.6311,10.6311,139000.0
2013-07-18 13:30:00,13.15,13.18,13.13,13.16,142000.0,10.6311,10.6553,10.6149,10.6392,142000.0
2013-07-18 14:00:00,13.17,13.23,13.15,13.2,172500.0,10.6473,10.6958,10.6311,10.6715,172500.0
2013-07-18 14:30:00,13.2,13.29,13.2,13.22,280500.0,10.6715,10.7443,10.6715,10.6877,280500.0
2013-07-18 15:00:00,13.23,13.23,13.2,13.23,281500.0,10.6958,10.6958,10.6715,10.6958,281500.0
2013-07-18 15:30:00,13.22,13.26,13.22,13.26,435500.0,10.6877,10.72,10.6877,10.72,435500.0
2013-07-19 09:30:00,13.27,13.38,13.23,13.31,159000.0,10.7281,10.817,10.6958,10.7604,159000.0
2013-07-19 10:00:00,13.31,13.41,13.31,13.4,278000.0,10.7604,10.8413,10.7604,10.8332,278000.0
2013-07-19 10:30:00,13.4,13.4,13.38,13.39,219000.0,10.8332,10.8332,10.817,10.8251,219000.0
2013-07-19 11:00:00,13.4,13.4,13.38,13.38,175500.0,10.8332,10.8332,10.817,10.817,175500.0
2013-07-19 11:30:00,13.38,13.39,13.37,13.38,90000.0,10.817,10.8251,10.809,10.817,90000.0
2013-07-19 12:00:00,13.38,13.4,13.38,13.4,196500.0,10.817,10.8332,10.817,10.8332,196500.0
2013-07-19 12:30:00,13.4,13.4,13.38,13.38,126500.0,10.8332,10.8332,10.817,10.817,126500.0
2013-07-19 13:00:00,13.38,13.4,13.38,13.39,142000.0,10.817,10.8332,10.817,10.8251,142000.0
2013-07-19 13:30:00,13.4,13.4,13.39,13.4,159500.0,10.8332,10.8332,10.8251,10.8332,159500.0
2013-07-19 14:00:00,13.4,13.4,13.39,13.4,233500.0,10.8332,10.8332,10.8251,10.8332,233500.0
2013-07-19 14:30:00,13.4,13.4,13.39,13.4,358000.0,10.8332,10.8332,10.8251,10.8332,358000.0
2013-07-19 15:00:00,13.4,13.42,13.38,13.38,266000.0,10.8332,10.8494,10.817,10.817,266000.0
2013-07-19 15:30:00,13.38,13.39,13.36,13.36,451500.0,10.817,10.8251,10.8009,10.8009,451500.0
2013-07-22 09:30:00,13.34,13.38,13.28,13.34,90500.0,10.7847,10.817,10.7362,10.7847,90500.0
2013-07-22 10:00:00,13.31,13.46,13.31,13.46,262000.0,10.7604,10.8817,10.7604,10.8817,262000.0
2013-07-22 10:30:00,13.45,13.47,13.37,13.37,213000.0,10.8736,10.8898,10.809,10.809,213000.0
2013-07-22 11:00:00,13.37,13.41,13.36,13.39,155000.0,10.809,10.8413,10.8009,10.8251,155000.0
2013-07-22 11:30:00,13.4,13.44,13.39,13.39,246000.0,10.8332,10.8655,10.8251,10.8251,246000.0
2013-07-22 12:00:00,13.39,13.4,13.37,13.37,66000.0,10.8251,10.8332,10.809,10.809,66000.0
2013-07-22 12:30:00,13.38,13.39,13.32,13.35,105500.0,10.817,10.8251,10.7685,10.7928,105500.0
2013-07-22 13:00:00,13.34,13.35,13.3,13.32,88000.0,10.7847,10.7928,10.7524,10.7685,88000.0
2013-07-22 13:30:00,13.31,13.35,13.3,13.35,52500.0,10.7604,10.7928,10.7524,10.7928,52500.0
2013-07-22 14:00:00,13.35,13.37,13.33,13.33,110500.0,10.7928,10.809,10.7766,10.7766,110500.0
2013-07-22 14:30:00,13.33,13.36,13.33,13.34,294500.0,10.7766,10.8009,10.7766,10.7847,294500.0
2013-07-22 15:00:00,13.34,13.36,13.32,13.36,149000.0,10.7847,10.8009,10.7685,10.8009,149000.0
2013-07-22 15:30:00,13.35,13.35,13.3,13.32,284000.0,10.7928,10.7928,10.7524,10.7685,284000.0
2013-07-23 09:30:00,13.53,13.59,13.35,13.42,126000.0,10.9383,10.9868,10.7928,10.8494,126000.0
2013-07-23 10:00:00,13.42,13.42,13.34,13.34,148000.0,10.8494,10.8494,10.7847,10.7847,148000.0
2013-07-23 10:30:00,13.34,13.43,13.33,13.35,53000.0,10.7847,10.8575,10.7766,10.7928,53000.0
2013-07-23 11:00:00,13.35,13.37,13.3,13.37,114000.0,10.7928,10.809,10.7524,10.809,114000.0
2013-07-23 11:30:00,13.35,13.38,13.35,13.35,79500.0,10.7928,10.817,10.7928,10.7928,79500.0
2013-07-23 12:00:00,13.35,13.37,13.33,13.34,79500.0,10.7928,10.809,10.7766,10.7847,79500.0
2013-07-23 12:30:00,13.34,13.34,13.29,13.29,73500.0,10.7847,10.7847,10.7443,10.7443,73500.0
2013-07-23 13:00:00,13.29,13.32,13.29,13.3,91000.0,10.7443,10.7685,10.7443,10.7524,91000.0
2013-07-23 13:30:00,13.29,13.31,13.27,13.29,49500.0,10.7443,10.7604,10.7281,10.7443,49500.0
2013-07-23 14:00:00,13.3,13.31,13.24,13.24,75000.0,10.7524,10.7604,10.7039,10.7039,75000.0
2013-07-23 14:30:00,13.25,13.29,13.23,13.29,93500.0,10.7119,10.7443,10.6958,10.7443,93500.0
2013-07-23 15:00:00,13.29,13.32,13.27,13.32,140500.0,10.7443,10.7685,10.7281,10.7685,140500.0
2013-07-23 15:30:00,13.32,13.36,13.25,13.25,566000.0,10.7685,10.8009,10.7119,10.7119,566000.0
2013-07-24 09:30:00,13.26,13.29,13.22,13.27,105500.0,10.72,10.7443,10.6877,10.7281,105500.0
2013-07-24 10:00:00,13.28,13.28,13.17,13.2,238000.0,10.7362,10.7362,10.6473,10.6715,238000.0
2013-07-24 10:30:00,13.2,13.28,13.2,13.26,86000.0,10.6715,10.7362,10.6715,10.72,86000.0
2013-07-24 11:00:00,13.26,13.3,13.26,13.27,70500.0,10.72,10.7524,10.72,10.7281,70500.0
2013-07-24 11:30:00,13.27,13.32,13.26,13.28,79000.0,10.7281,10.7685,10.72,10.7362,79000.0
2013-07-24 12:00:00,13.27,13.32,13.26,13.28,68000.0,10.7281,10.7685,10.72,10.7362,68000.0
2013-07-24 12:30:00,13.29,13.36,13.27,13.3,199500.0,10.7443,10.8009,10.7281,10.7524,199500.0
2013-07-24 13:00:00,13.29,13.33,13.28,13.31,236000.0,10.7443,10.7766,10.7362,10.7604,236000.0
2013-07-24 13:30:00,13.3,13.31,13.3,13.3,78000.0,10.7524,10.7604,10.7524,10.7524,78000.0
2013-07-24 14:00:00,13.31,13.4,13.3,13.4,143500.0,10.7604,10.8332,10.7524,10.8332,143500.0
2013-07-24 14:30:00,13.4,13.45,13.37,13.43,205000.0,10.8332,10.8736,10.809,10.8575,205000.0
2013-07-24 15:00:00,13.43,13.44,13.38,13.4,146500.0,10.8575,10.8655,10.817,10.8332,146500.0
2013-07-24 15:30:00,13.41,13.42,13.36,13.38,395500.0,10.8413,10.8494,10.8009,10.817,395500.0
2013-07-25 09:30:00,13.52,13.75,13.45,13.5,274500.0,10.9302,11.1162,10.8736,10.9141,274500.0
2013-07-25 10:00:00,13.5,13.59,13.49,13.54,70500.0,10.9141,10.9868,10.906,10.9464,70500.0
2013-07-25 10:30:00,13.53,13.57,13.46,13.46,83000.0,10.9383,10.9706,10.8817,10.8817,83000.0
2013-07-25 11:00:00,13.45,13.45,13.32,13.34,101500.0,10.8736,10.8736,10.7685,10.7847,101500.0
2013-07-25 11:30:00,13.35,13.37,13.31,13.31,69500.0,10.7928,10.809,10.7604,10.7604,69500.0
2013-07-25 12:00:00,13.31,13.4,13.3,13.35,137000.0,10.7604,10.8332,10.7524,10.7928,137000.0
2013-07-25 12:30:00,13.34,13.38,13.28,13.33,309000.0,10.7847,10.817,10.7362,10.7766,309000.0
2013-07-25 13:00:00,13.33,13.37,13.33,13.37,95000.0,10.7766,10.809,10.7766,10.809,95000.0
2013-07-25 13:30:00,13.37,13.38,13.33,13.37,37500.0,10.809,10.817,10.7766,10.809,37500.0
2013-07-25 14:00:00,13.37,13.37,13.32,13.36,55000.0,10.809,10.809,10.7685,10.8009,55000.0
2013-07-25 14:30:00,13.36,13.39,13.35,13.38,56500.0,10.8009,10.8251,10.7928,10.817,56500.0
2013-07-25 15:00:00,13.38,13.41,13.35,13.38,108000.0,10.817,10.8413,10.7928,10.817,108000.0
2013-07-25 15:30:00,13.39,13.42,13.37,13.41,171000.0,10.8251,10.8494,10.809,10.8413,171000.0
2013-07-26 09:30:00,13.4,13.46,13.24,13.36,328000.0,10.8332,10.8817,10.7039,10.8009,328000.0
2013-07-26 10:00:00,13.37,13.42,13.32,13.33,203000.0,10.809,10.8494,10.7685,10.7766,203000.0
2013-07-26 10:30:00,13.34,13.34,13.05,13.1,453500.0,10.7847,10.7847,10.5502,10.5907,453500.0
2013-07-26 11:00:00,13.13,13.19,13.08,13.09,401000.0,10.6149,10.6634,10.5745,10.5826,401000.0
2013-07-26 11:30:00,13.1,13.14,13.07,13.1,301500.0,10.5907,10.623,10.5664,10.5907,301500.0
2013-07-26 12:00:00,13.1,13.12,13.07,13.1,207500.0,10.5907,10.6068,10.5664,10.5907,207500.0
2013-07-26 12:30:00,13.1,13.14,13.07,13.13,202500.0,10.5907,10.623,10.5664,10.6149,202500.0
2013-07-26 13:00:00,13.13,13.14,13.12,13.12,124500.0,10.6149,10.623,10.6068,10.6068,124500.0
2013-07-26 13:30:00,13.12,13.17,13.08,13.1,288500.0,10.6068,10.6473,10.5745,10.5907,288500.0
2013-07-26 14:00:00,13.1,13.13,13.09,13.12,176500.0,10.5907,10.6149,10.5826,10.6068,176500.0
2013-07-26 14:30:00,13.12,13.13,13.1,13.1,562500.0,10.6068,10.6149,10.5907,10.5907,562500.0
2013-07-26 15:00:00,13.1,13.15,13.09,13.14,422500.0,10.5907,10.6311,10.5826,10.623,422500.0
2013-07-26 15:30:00,13.15,13.21,13.11,13.15,675500.0,10.6311,10.6796,10.5988,10.6311,675500.0
2013-07-29 09:30:00,13.08,13.08,12.87,12.89,355500.0,10.5745,10.5745,10.4047,10.4209,355500.0
2013-07-29 10:00:00,12.89,12.89,12.76,12.79,303000.0,10.4209,10.4209,10.3158,10.3401,303000.0
2013-07-29 10:30:00,12.8,12.83,12.76,12.79,92000.0,10.3481,10.3724,10.3158,10.3401,92000.0
2013-07-29 11:00:00,12.81,12.82,12.79,12.8,94000.0,10.3562,10.3643,10.3401,10.3481,94000.0
2013-07-29 11:30:00,12.79,12.81,12.77,12.79,130500.0,10.3401,10.3562,10.3239,10.3401,130500.0
2013-07-29 12:00:00,12.79,12.81,12.78,12.81,85500.0,10.3401,10.3562,10.332,10.3562,85500.0
2013-07-29 12:30:00,12.81,12.82,12.78,12.8,83000.0,10.3562,10.3643,10.332,10.3481,83000.0
2013-07-29 13:00:00,12.8,12.81,12.7,12.72,201500.0,10.3481,10.3562,10.2673,10.2835,201500.0
2013-07-29 13:30:00,12.75,12.8,12.75,12.8,45500.0,10.3077,10.3481,10.3077,10.3481,45500.0
2013-07-29 14:00:00,12.8,12.8,12.78,12.8,126000.0,10.3481,10.3481,10.332,10.3481,126000.0
2013-07-29 14:30:00,12.8,12.81,12.78,12.78,105000.0,10.3481,10.3562,10.332,10.332,105000.0
2013-07-29 15:00:00,12.78,12.79,12.77,12.78,126500.0,10.332,10.3401,10.3239,10.332,126500.0
2013-07-29 15:30:00,12.78,12.81,12.78,12.79,268000.0,10.332,10.3562,10.332,10.3401,268000.0
2013-07-30 09:30:00,12.84,12.84,12.76,12.79,52500.0,10.3805,10.3805,10.3158,10.3401,52500.0
2013-07-30 10:00:00,12.79,12.85,12.77,12.83,76000.0,10.3401,10.3886,10.3239,10.3724,76000.0
2013-07-30 10:30:00,12.84,12.87,12.73,12.74,87000.0,10.3805,10.4047,10.2915,10.2996,87000.0
2013-07-30 11:00:00,12.74,12.85,12.74,12.83,138500.0,10.2996,10.3886,10.2996,10.3724,138500.0
2013-07-30 11:30:00,12.83,12.85,12.79,12.82,103500.0,10.3724,10.3886,10.3401,10.3643,103500.0
2013-07-30 12:00:00,12.82,12.85,12.8,12.81,65500.0,10.3643,10.3886,10.3481,10.3562,65500.0
2013-07-30 12:30:00,12.82,12.82,12.74,12.76,163000.0,10.3643,10.3643,10.2996,10.3158,163000.0
2013-07-30 13:00:00,12.76,12.79,12.72,12.72,233500.0,10.3158,10.3401,10.2835,10.2835,233500.0
2013-07-30 13:30:00,12.72,12.75,12.7,12.73,92000.0,10.2835,10.3077,10.2673,10.2915,92000.0
2013-07-30 14:00:00,12.74,12.74,12.7,12.7,140500.0,10.2996,10.2996,10.2673,10.2673,140500.0
2013-07-30 14:30:00,12.7,12.75,12.7,12.73,171000.0,10.2673,10.3077,10.2673,10.2915,171000.0
2013-07-30 15:00:00,12.72,12.78,12.72,12.72,183500.0,10.2835,10.332,10.2835,10.2835,183500.0
2013-07-30 15:30:00,12.72,12.76,12.7,12.7,663500.0,10.2835,10.3158,10.2673,10.2673,663500.0
2013-07-31 09:30:00,12.8,12.81,12.6,12.68,256500.0,10.3481,10.3562,10.1864,10.2511,256500.0
2013-07-31 10:00:00,12.67,12.7,12.65,12.67,300500.0,10.243,10.2673,10.2269,10.243,300500.0
2013-07-31 10:30:00,12.67,12.72,12.65,12.69,450000.0,10.243,10.2835,10.2269,10.2592,450000.0
2013-07-31 11:00:00,12.7,12.81,12.69,12.77,333000.0,10.2673,10.3562,10.2592,10.3239,333000.0
2013-07-31 11:30:00,12.77,12.84,12.76,12.82,213500.0,10.3239,10.3805,10.3158,10.3643,213500.0
2013-07-31 12:00:00,12.83,12.84,12.8,12.82,133000.0,10.3724,10.3805,10.3481,10.3643,133000.0
2013-07-31 12:30:00,12.83,12.84,12.8,12.83,135500.0,10.3724,10.3805,10.3481,10.3724,135500.0
2013-07-31 13:00:00,12.83,12.85,12.82,12.83,133000.0,10.3724,10.3886,10.3643,10.3724,133000.0
2013-07-31 13:30:00,12.83,12.84,12.76,12.76,180000.0,10.3724,10.3805,10.3158,10.3158,180000.0
2013-07-31 14:00:00,12.77,12.81,12.7,12.73,271000.0,10.3239,10.3562,10.2673,10.2915,271000.0
2013-07-31 14:30:00,12.74,12.82,12.74,12.81,277500.0,10.2996,10.3643,10.2996,10.3562,277500.0
2013-07-31 15:00:00,12.81,12.83,12.76,12.78,331000.0,10.3562,10.3724,10.3158,10.332,331000.0
2013-07-31 15:30:00,12.78,12.78,12.71,12.73,545500.0,10.332,10.332,10.2754,10.2915,545500.0
2013-08-01 09:30:00,12.9,12.91,12.79,12.84,532500.0,10.429,10.4371,10.3401,10.3805,532500.0
2013-08-01 10:00:00,12.86,12.86,12.82,12.86,221000.0,10.3966,10.3966,10.3643,10.3966,221000.0
2013-08-01 10:30:00,12.85,12.87,12.83,12.85,290000.0,10.3886,10.4047,10.3724,10.3886,290000.0
2013-08-01 11:00:00,12.85,12.85,12.83,12.84,172500.0,10.3886,10.3886,10.3724,10.3805,172500.0
2013-08-01 11:30:00,12.84,12.86,12.83,12.84,159000.0,10.3805,10.3966,10.3724,10.3805,159000.0
2013-08-01 12:00:00,12.84,12.84,12.75,12.77,278000.0,10.3805,10.3805,10.3077,10.3239,278000.0
2013-08-01 12:30:00,12.78,12.79,12.73,12.74,204500.0,10.332,10.3401,10.2915,10.2996,204500.0
2013-08-01 13:00:00,12.74,12.79,12.74,12.78,144000.0,10.2996,10.3401,10.2996,10.332,144000.0
2013-08-01 13:30:00,12.77,12.83,12.75,12.83,215000.0,10.3239,10.3724,10.3077,10.3724,215000.0
2013-08-01 14:00:00,12.82,12.83,12.81,12.81,275000.0,10.3643,10.3724,10.3562,10.3562,275000.0
2013-08-01 14:30:00,12.81,12.86,12.81,12.85,255000.0,10.3562,10.3966,10.3562,10.3886,255000.0
2013-08-01 15:00:00,12.85,12.85,12.82,12.83,222000.0,10.3886,10.3886,10.3643,10.3724,222000.0
2013-08-01 15:30:00,12.83,12.84,12.79,12.81,543000.0,10.3724,10.3805,10.3401,10.3562,543000.0
2013-08-02 09:30:00,12.8,12.8,12.68,12.68,175500.0,10.3481,10.3481,10.2511,10.2511,175500.0
2013-08-02 10:00:00,12.69,12.72,12.66,12.7,85000.0,10.2592,10.2835,10.235,10.2673,85000.0
2013-08-02 10:30:00,12.71,12.75,12.67,12.67,149000.0,10.2754,10.3077,10.243,10.243,149000.0
2013-08-02 11:00:00,12.67,12.67,12.57,12.58,133000.0,10.243,10.243,10.1622,10.1703,133000.0
2013-08-02 11:30:00,12.58,12.59,12.55,12.58,96500.0,10.1703,10.1784,10.146,10.1703,96500.0
2013-08-02 12:00:00,12.58,12.59,12.51,12.53,94500.0,10.1703,10.1784,10.1137,10.1299,94500.0
2013-08-02 12:30:00,12.53,12.59,12.53,12.58,78500.0,10.1299,10.1784,10.1299,10.1703,78500.0
2013-08-02 13:00:00,12.58,12.68,12.58,12.65,201500.0,10.1703,10.2511,10.1703,10.2269,201500.0
2013-08-02 13:30:00,12.66,12.7,12.62,12.66,100000.0,10.235,10.2673,10.2026,10.235,100000.0
2013-08-02 14:00:00,12.67,12.68,12.64,12.67,77500.0,10.243,10.2511,10.2188,10.243,77500.0
2013-08-02 14:30:00,12.67,12.7,12.67,12.69,160500.0,10.243,10.2673,10.243,10.2592,160500.0
2013-08-02 15:00:00,12.69,12.72,12.68,12.7,301500.0,10.2592,10.2835,10.2511,10.2673,301500.0
2013-08-02 15:30:00,12.71,12.78,12.69,12.76,422500.0,10.2754,10.332,10.2592,10.3158,422500.0
2013-08-05 09:30:00,12.72,12.78,12.69,12.7,133000.0,10.2835,10.332,10.2592,10.2673,133000.0
2013-08-05 10:00:00,12.69,12.81,12.69,12.81,118000.0,10.2592,10.3562,10.2592,10.3562,118000.0
2013-08-05 10:30:00,12.81,12.82,12.76,12.76,125000.0,10.3562,10.3643,10.3158,10.3158,125000.0
2013-08-05 11:00:00,12.75,12.76,12.72,12.75,103500.0,10.3077,10.3158,10.2835,10.3077,103500.0
2013-08-05 11:30:00,12.74,12.74,12.71,12.74,85000.0,10.2996,10.2996,10.2754,10.2996,85000.0
2013-08-05 12:00:00,12.74,12.78,12.73,12.73,162500.0,10.2996,10.332,10.2915,10.2915,162500.0
2013-08-05 12:30:00,12.72,12.73,12.7,12.72,89500.0,10.2835,10.2915,10.2673,10.2835,89500.0
2013-08-05 13:00:00,12.72,12.77,12.72,12.77,83000.0,10.2835,10.3239,10.2835,10.3239,83000.0
2013-08-05 13:30:00,12.77,12.78,12.75,12.77,94000.0,10.3239,10.332,10.3077,10.3239,94000.0
2013-08-05 14:00:00,12.75,12.77,12.74,12.76,128000.0,10.3077,10.3239,10.2996,10.3158,128000.0
2013-08-05 14:30:00,12.76,12.77,12.73,12.74,118500.0,10.3158,10.3239,10.2915,10.2996,118500.0
2013-08-05 15:00:00,12.73,12.73,12.72,12.73,83000.0,10.2915,10.2915,10.2835,10.2915,83000.0
2013-08-05 15:30:00,12.72,12.75,12.72,12.73,287500.0,10.2835,10.3077,10.2835,10.2915,287500.0
2013-08-06 09:30:00,12.61,12.79,12.61,12.62,297000.0,10.1945,10.3401,10.1945,10.2026,297000.0
2013-08-06 10:00:00,12.62,12.62,12.46,12.51,244500.0,10.2026,10.2026,10.0733,10.1137,244500.0
2013-08-06 10:30:00,12.52,12.52,12.41,12.43,129500.0,10.1218,10.1218,10.0328,10.049,129500.0
2013-08-06 11:00:00,12.42,12.46,12.39,12.41,332500.0,10.0409,10.0733,10.0167,10.0328,332500.0
2013-08-06 11:30:00,12.42,12.42,12.37,12.4,144000.0,10.0409,10.0409,10.0005,10.0248,144000.0
2013-08-06 12:00:00,12.4,12.46,12.4,12.43,147500.0,10.0248,10.0733,10.0248,10.049,147500.0
2013-08-06 12:30:00,12.43,12.45,12.42,12.44,136500.0,10.049,10.0652,10.0409,10.0571,136500.0
2013-08-06 13:00:00,12.44,12.48,12.43,12.46,151500.0,10.0571,10.0894,10.049,10.0733,151500.0
2013-08-06 13:30:00,12.47,12.47,12.39,12.42,305000.0,10.0813,10.0813,10.0167,10.0409,305000.0
2013-08-06 14:00:00,12.42,12.49,12.42,12.49,99500.0,10.0409,10.0975,10.0409,10.0975,99500.0
2013-08-06 14:30:00,12.49,12.52,12.46,12.48,125500.0,10.0975,10.1218,10.0733,10.0894,125500.0
2013-08-06 15:00:00,12.48,12.49,12.45,12.46,166500.0,10.0894,10.0975,10.0652,10.0733,166500.0
2013-08-06 15:30:00,12.46,12.52,12.46,12.51,451000.0,10.0733,10.1218,10.0733,10.1137,451000.0
2013-08-07 09:30:00,12.45,12.48,12.28,12.29,192000.0,10.0652,10.0894,9.9277,9.9358,192000.0
2013-08-07 10:00:00,12.29,12.31,12.18,12.23,163000.0,9.9358,9.952,9.8469,9.8873,163000.0
2013-08-07 10:30:00,12.22,12.28,12.2,12.27,140500.0,9.8792,9.9277,9.8631,9.9197,140500.0
2013-08-07 11:00:00,12.27,12.27,12.24,12.26,70500.0,9.9197,9.9197,9.8954,9.9116,70500.0
2013-08-07 11:30:00,12.26,12.27,12.23,12.23,99500.0,9.9116,9.9197,9.8873,9.8873,99500.0
2013-08-07 12:00:00,12.23,12.25,12.22,12.24,59500.0,9.8873,9.9035,9.8792,9.8954,59500.0
2013-08-07 12:30:00,12.24,12.26,12.2,12.21,198000.0,9.8954,9.9116,9.8631,9.8712,198000.0
2013-08-07 13:00:00,12.2,12.25,12.19,12.24,89000.0,9.8631,9.9035,9.855,9.8954,89000.0
2013-08-07 13:30:00,12.24,12.25,12.21,12.21,111500.0,9.8954,9.9035,9.8712,9.8712,111500.0
2013-08-07 14:00:00,12.23,12.25,12.17,12.17,170000.0,9.8873,9.9035,9.8388,9.8388,170000.0
2013-08-07 14:30:00,12.17,12.23,12.17,12.21,96000.0,9.8388,9.8873,9.8388,9.8712,96000.0
2013-08-07 15:00:00,12.23,12.24,12.21,12.23,115000.0,9.8873,9.8954,9.8712,9.8873,115000.0
2013-08-07 15:30:00,12.23,12.23,12.18,12.19,347000.0,9.8873,9.8873,9.8469,9.855,347000.0
2013-08-08 09:30:00,12.2,12.23,12.1,12.14,263000.0,9.8631,9.8873,9.7822,9.8146,263000.0
2013-08-08 10:00:00,12.14,12.19,12.11,12.12,213500.0,9.8146,9.855,9.7903,9.7984,213500.0
2013-08-08 10:30:00,12.13,12.15,12.08,12.11,253500.0,9.8065,9.8226,9.7661,9.7903,253500.0
2013-08-08 11:00:00,12.13,12.17,12.11,12.15,199500.0,9.8065,9.8388,9.7903,9.8226,199500.0
2013-08-08 11:30:00,12.15,12.16,12.12,12.12,180500.0,9.8226,9.8307,9.7984,9.7984,180500.0
2013-08-08 12:00:00,12.12,12.14,12.11,12.12,262500.0,9.7984,9.8146,9.7903,9.7984,262500.0
2013-08-08 12:30:00,12.13,12.15,12.11,12.11,96500.0,9.8065,9.8226,9.7903,9.7903,96500.0
2013-08-08 13:00:00,12.12,12.14,12.11,12.11,132500.0,9.7984,9.8146,9.7903,9.7903,132500.0
2013-08-08 13:30:00,12.11,12.14,12.11,12.12,144000.0,9.7903,9.8146,9.7903,9.7984,144000.0
2013-08-08 14:00:00,12.13,12.15,12.12,12.14,168000.0,9.8065,9.8226,9.7984,9.8146,168000.0
2013-08-08 14:30:00,12.13,12.14,12.11,12.13,172000.0,9.8065,9.8146,9.7903,9.8065,172000.0
2013-08-08 15:00:00,12.13,12.13,12.08,12.09,189000.0,9.8065,9.8065,9.7661,9.7741,189000.0
2013-08-08 15:30:00,12.09,12.13,12.09,12.11,289500.0,9.7741,9.8065,9.7741,9.7903,289500.0
2013-08-09 09:30:00,12.12,12.22,12.09,12.09,330500.0,9.7984,9.8792,9.7741,9.7741,330500.0
2013-08-09 10:00:00,12.09,12.16,12.06,12.08,85500.0,9.7741,9.8307,9.7499,9.7661,85500.0
2013-08-09 10:30:00,12.1,12.15,12.05,12.11,132500.0,9.7822,9.8226,9.7418,9.7903,132500.0
2013-08-09 11:00:00,12.1,12.16,12.1,12.13,75000.0,9.7822,9.8307,9.7822,9.8065,75000.0
2013-08-09 11:30:00,12.12,12.14,12.11,12.11,97000.0,9.7984,9.8146,9.7903,9.7903,97000.0
2013-08-09 12:00:00,12.11,12.14,12.11,12.12,131500.0,9.7903,9.8146,9.7903,9.7984,131500.0
2013-08-09 12:30:00,12.13,12.14,12.12,12.12,58500.0,9.8065,9.8146,9.7984,9.7984,58500.0
2013-08-09 13:00:00,12.13,12.13,12.1,12.13,77000.0,9.8065,9.8065,9.7822,9.8065,77000.0
2013-08-09 13:30:00,12.13,12.14,12.11,12.11,107500.0,9.8065,9.8146,9.7903,9.7903,107500.0
2013-08-09 14:00:00,12.12,12.13,12.1,12.12,76000.0,9.7984,9.8065,9.7822,9.7984,76000.0
2013-08-09 14:30:00,12.12,12.13,12.1,12.1,120000.0,9.7984,9.8065,9.7822,9.7822,120000.0
2013-08-09 15:00:00,12.11,12.11,12.07,12.08,213000.0,9.7903,9.7903,9.758,9.7661,213000.0
2013-08-09 15:30:00,12.09,12.1,12.06,12.09,242000.0,9.7741,9.7822,9.7499,9.7741,242000.0
2013-08-12 09:30:00,12.09,12.2,12.02,12.14,286000.0,9.7741,9.8631,9.7175,9.8146,286000.0
2013-08-12 10:00:00,12.16,12.18,12.12,12.13,101500.0,9.8307,9.8469,9.7984,9.8065,101500.0
2013-08-12 10:30:00,12.12,12.17,12.12,12.16,132000.0,9.7984,9.8388,9.7984,9.8307,132000.0
2013-08-12 11:00:00,12.16,12.2,12.13,12.16,130000.0,9.8307,9.8631,9.8065,9.8307,130000.0
2013-08-12 11:30:00,12.16,12.17,12.12,12.14,138500.0,9.8307,9.8388,9.7984,9.8146,138500.0
2013-08-12 12:00:00,12.15,12.16,12.13,12.14,85500.0,9.8226,9.8307,9.8065,9.8146,85500.0
2013-08-12 12:30:00,12.14,12.15,12.12,12.13,121500.0,9.8146,9.8226,9.7984,9.8065,121500.0
2013-08-12 13:00:00,12.13,12.13,12.12,12.12,78000.0,9.8065,9.8065,9.7984,9.7984,78000.0
2013-08-12 13:30:00,12.12,12.13,12.11,12.12,85000.0,9.7984,9.8065,9.7903,9.7984,85000.0
2013-08-12 14:00:00,12.12,12.13,12.09,12.09,92000.0,9.7984,9.8065,9.7741,9.7741,92000.0
2013-08-12 14:30:00,12.1,12.13,12.09,12.1,110500.0,9.7822,9.8065,9.7741,9.7822,110500.0
2013-08-12 15:00:00,12.1,12.13,12.09,12.09,242500.0,9.7822,9.8065,9.7741,9.7741,242500.0
2013-08-12 15:30:00,12.09,12.13,12.08,12.12,727500.0,9.7741,9.8065,9.7661,9.7984,727500.0
2013-08-13 09:30:00,12.2,12.46,12.15,12.18,427500.0,9.8631,10.0733,9.8226,9.8469,427500.0
2013-08-13 10:00:00,12.2,12.21,12.06,12.12,155500.0,9.8631,9.8712,9.7499,9.7984,155500.0
2013-08-13 10:30:00,12.14,12.2,12.13,12.2,102000.0,9.8146,9.8631,9.8065,9.8631,102000.0
2013-08-13 11:00:00,12.2,12.21,12.14,12.14,169000.0,9.8631,9.8712,9.8146,9.8146,169000.0
2013-08-13 11:30:00,12.14,12.18,12.14,12.17,118000.0,9.8146,9.8469,9.8146,9.8388,118000.0
2013-08-13 12:00:00,12.16,12.17,12.11,12.14,557000.0,9.8307,9.8388,9.7903,9.8146,557000.0
2013-08-13 12:30:00,12.14,12.23,12.14,12.17,475000.0,9.8146,9.8873,9.8146,9.8388,475000.0
2013-08-13 13:00:00,12.16,12.24,12.16,12.19,189500.0,9.8307,9.8954,9.8307,9.855,189500.0
2013-08-13 13:30:00,12.19,12.21,12.18,12.19,154000.0,9.855,9.8712,9.8469,9.855,154000.0
2013-08-13 14:00:00,12.18,12.19,12.15,12.16,199000.0,9.8469,9.855,9.8226,9.8307,199000.0
2013-08-13 14:30:00,12.16,12.18,12.14,12.16,151000.0,9.8307,9.8469,9.8146,9.8307,151000.0
2013-08-13 15:00:00,12.16,12.17,12.14,12.16,452500.0,9.8307,9.8388,9.8146,9.8307,452500.0
2013-08-13 15:30:00,12.15,12.19,12.12,12.18,728000.0,9.8226,9.855,9.7984,9.8469,728000.0
2013-08-14 09:30:00,12.25,12.39,12.2,12.39,531000.0,9.9035,10.0167,9.8631,10.0167,531000.0
2013-08-14 10:00:00,12.38,12.42,12.31,12.31,337000.0,10.0086,10.0409,9.952,9.952,337000.0
2013-08-14 10:30:00,12.31,12.32,12.23,12.31,322000.0,9.952,9.9601,9.8873,9.952,322000.0
2013-08-14 11:00:00,12.28,12.31,12.24,12.25,337500.0,9.9277,9.952,9.8954,9.9035,337500.0
2013-08-14 11:30:00,12.24,12.35,12.24,12.32,220000.0,9.8954,9.9843,9.8954,9.9601,220000.0
2013-08-14 12:00:00,12.34,12.35,12.24,12.28,239000.0,9.9763,9.9843,9.8954,9.9277,239000.0
2013-08-14 12:30:00,12.28,12.33,12.28,12.31,153500.0,9.9277,9.9682,9.9277,9.952,153500.0
2013-08-14 13:00:00,12.31,12.32,12.27,12.31,206000.0,9.952,9.9601,9.9197,9.952,206000.0
2013-08-14 13:30:00,12.3,12.33,12.26,12.28,216500.0,9.9439,9.9682,9.9116,9.9277,216500.0
2013-08-14 14:00:00,12.28,12.32,12.25,12.25,344500.0,9.9277,9.9601,9.9035,9.9035,344500.0
2013-08-14 14:30:00,12.26,12.3,12.25,12.27,226500.0,9.9116,9.9439,9.9035,9.9197,226500.0
2013-08-14 15:00:00,12.27,12.31,12.26,12.27,338000.0,9.9197,9.952,9.9116,9.9197,338000.0
2013-08-14 15:30:00,12.27,12.31,12.24,12.29,893000.0,9.9197,9.952,9.8954,9.9358,893000.0
2013-08-15 09:30:00,12.65,12.79,12.53,12.62,2176000.0,10.2269,10.3401,10.1299,10.2026,2176000.0
2013-08-15 10:00:00,12.61,12.62,12.48,12.54,877500.0,10.1945,10.2026,10.0894,10.1379,877500.0
2013-08-15 10:30:00,12.54,12.6,12.4,12.52,373000.0,10.1379,10.1864,10.0248,10.1218,373000.0
2013-08-15 11:00:00,12.53,12.69,12.49,12.64,731500.0,10.1299,10.2592,10.0975,10.2188,731500.0
2013-08-15 11:30:00,12.67,12.72,12.59,12.61,383000.0,10.243,10.2835,10.1784,10.1945,383000.0
2013-08-15 12:00:00,12.6,12.61,12.52,12.57,219000.0,10.1864,10.1945,10.1218,10.1622,219000.0
2013-08-15 12:30:00,12.57,12.61,12.53,12.58,286000.0,10.1622,10.1945,10.1299,10.1703,286000.0
2013-08-15 13:00:00,12.58,12.6,12.56,12.6,200000.0,10.1703,10.1864,10.1541,10.1864,200000.0
2013-08-15 13:30:00,12.59,12.63,12.59,12.62,213500.0,10.1784,10.2107,10.1784,10.2026,213500.0
2013-08-15 14:00:00,12.62,12.69,12.55,12.65,472000.0,10.2026,10.2592,10.146,10.2269,472000.0
2013-08-15 14:30:00,12.65,12.73,12.64,12.69,766000.0,10.2269,10.2915,10.2188,10.2592,766000.0
2013-08-15 15:00:00,12.68,12.7,12.61,12.65,784000.0,10.2511,10.2673,10.1945,10.2269,784000.0
2013-08-15 15:30:00,12.65,12.68,12.62,12.63,904500.0,10.2269,10.2511,10.2026,10.2107,904500.0
2013-08-16 09:30:00,12.68,12.72,12.56,12.65,257500.0,10.2511,10.2835,10.1541,10.2269,257500.0
2013-08-16 10:00:00,12.64,12.7,12.63,12.69,199000.0,10.2188,10.2673,10.2107,10.2592,199000.0
2013-08-16 10:30:00,12.69,12.71,12.66,12.68,259500.0,10.2592,10.2754,10.235,10.2511,259500.0
2013-08-16 11:00:00,12.69,12.7,12.66,12.69,437000.0,10.2592,10.2673,10.235,10.2592,437000.0
2013-08-16 11:30:00,12.69,12.69,12.66,12.67,149000.0,10.2592,10.2592,10.235,10.243,149000.0
2013-08-16 12:00:00,12.67,12.71,12.66,12.68,358000.0,10.243,10.2754,10.235,10.2511,358000.0
2013-08-16 12:30:00,12.68,12.69,12.68,12.68,123500.0,10.2511,10.2592,10.2511,10.2511,123500.0
2013-08-16 13:00:00,12.69,12.7,12.67,12.69,260000.0,10.2592,10.2673,10.243,10.2592,260000.0
2013-08-16 13:30:00,12.69,12.71,12.69,12.71,330000.0,10.2592,10.2754,10.2592,10.2754,330000.0
2013-08-16 14:00:00,12.71,12.71,12.67,12.7,245500.0,10.2754,10.2754,10.243,10.2673,245500.0
2013-08-16 14:30:00,12.7,12.7,12.67,12.68,255500.0,10.2673,10.2673,10.243,10.2511,255500.0
2013-08-16 15:00:00,12.68,12.7,12.68,12.7,226000.0,10.2511,10.2673,10.2511,10.2673,226000.0
2013-08-16 15:30:00,12.7,12.72,12.69,12.71,598000.0,10.2673,10.2835,10.2592,10.2754,598000.0
2013-08-19 09:30:00,12.9,12.99,12.8,12.97,1493000.0,10.429,10.5017,10.3481,10.4856,1493000.0
2013-08-19 10:00:00,12.97,13.06,12.96,13.05,909000.0,10.4856,10.5583,10.4775,10.5502,909000.0
2013-08-19 10:30:00,13.05,13.18,13.05,13.13,423500.0,10.5502,10.6553,10.5502,10.6149,423500.0
2013-08-19 11:00:00,13.13,13.43,13.12,13.4,1297500.0,10.6149,10.8575,10.6068,10.8332,1297500.0
2013-08-19 11:30:00,13.39,13.62,13.35,13.59,722500.0,10.8251,11.0111,10.7928,10.9868,722500.0
2013-08-19 12:00:00,13.59,13.74,13.58,13.73,393500.0,10.9868,11.1081,10.9787,11.1,393500.0
2013-08-19 12:30:00,13.71,13.9,13.71,13.8,1178000.0,11.0838,11.2374,11.0838,11.1566,1178000.0
2013-08-19 13:00:00,13.8,13.81,13.68,13.74,456500.0,11.1566,11.1647,11.0596,11.1081,456500.0
2013-08-19 13:30:00,13.74,13.77,13.65,13.72,259000.0,11.1081,11.1323,11.0353,11.0919,259000.0
2013-08-19 14:00:00,13.71,13.72,13.52,13.54,535500.0,11.0838,11.0919,10.9302,10.9464,535500.0
2013-08-19 14:30:00,13.53,13.54,13.4,13.41,517000.0,10.9383,10.9464,10.8332,10.8413,517000.0
2013-08-19 15:00:00,13.42,13.43,13.3,13.31,741500.0,10.8494,10.8575,10.7524,10.7604,741500.0
2013-08-19 15:30:00,13.3,13.42,13.3,13.41,868500.0,10.7524,10.8494,10.7524,10.8413,868500.0
2013-08-20 09:30:00,13.7,14.27,13.64,14.16,2485500.0,11.0757,11.5366,11.0272,11.4476,2485500.0
2013-08-20 10:00:00,14.16,14.2,14.0,14.08,1618000.0,11.4476,11.48,11.3183,11.383,1618000.0
2013-08-20 10:30:00,14.05,14.14,14.03,14.13,743000.0,11.3587,11.4315,11.3425,11.4234,743000.0
2013-08-20 11:00:00,14.12,14.36,14.11,14.33,1025000.0,11.4153,11.6093,11.4072,11.5851,1025000.0
2013-08-20 11:30:00,14.33,14.48,14.25,14.26,876500.0,11.5851,11.7063,11.5204,11.5285,876500.0
2013-08-20 12:00:00,14.26,14.4,14.25,14.38,492000.0,11.5285,11.6417,11.5204,11.6255,492000.0
2013-08-20 12:30:00,14.38,14.48,14.34,14.42,519000.0,11.6255,11.7063,11.5931,11.6578,519000.0
2013-08-20 13:00:00,14.41,14.57,14.41,14.53,681000.0,11.6497,11.7791,11.6497,11.7468,681000.0
2013-08-20 13:30:00,14.51,14.63,14.51,14.58,542000.0,11.7306,11.8276,11.7306,11.7872,542000.0
2013-08-20 14:00:00,14.58,14.66,14.54,14.63,877500.0,11.7872,11.8519,11.7548,11.8276,877500.0
2013-08-20 14:30:00,14.63,14.88,14.63,14.82,1485000.0,11.8276,12.0297,11.8276,11.9812,1485000.0
2013-08-20 15:00:00,14.83,14.91,14.78,14.87,1184500.0,11.9893,12.054,11.9489,12.0216,1184500.0
2013-08-20 15:30:00,14.87,14.94,14.8,14.83,1489500.0,12.0216,12.0782,11.965,11.9893,1489500.0
2013-08-21 09:30:00,14.73,14.9,14.54,14.58,1434500.0,11.9084,12.0459,11.7548,11.7872,1434500.0
2013-08-21 10:00:00,14.58,14.65,14.37,14.43,868000.0,11.7872,11.8438,11.6174,11.6659,868000.0
2013-08-21 10:30:00,14.43,14.56,14.34,14.54,345500.0,11.6659,11.771,11.5931,11.7548,345500.0
2013-08-21 11:00:00,14.54,14.71,14.48,14.69,563500.0,11.7548,11.8923,11.7063,11.8761,563500.0
2013-08-21 11:30:00,14.69,14.69,14.44,14.53,529500.0,11.8761,11.8761,11.674,11.7468,529500.0
2013-08-21 12:00:00,14.53,14.65,14.53,14.58,276500.0,11.7468,11.8438,11.7468,11.7872,276500.0
2013-08-21 12:30:00,14.59,14.62,14.56,14.6,171000.0,11.7953,11.8195,11.771,11.8033,171000.0
2013-08-21 13:00:00,14.6,14.67,14.6,14.66,198500.0,11.8033,11.8599,11.8033,11.8519,198500.0
2013-08-21 13:30:00,14.66,14.68,14.61,14.68,176000.0,11.8519,11.868,11.8114,11.868,176000.0
2013-08-21 14:00:00,14.67,14.69,14.51,14.68,237000.0,11.8599,11.8761,11.7306,11.868,237000.0
2013-08-21 14:30:00,14.67,14.72,14.65,14.65,297000.0,11.8599,11.9004,11.8438,11.8438,297000.0
2013-08-21 15:00:00,14.66,14.68,14.53,14.55,427000.0,11.8519,11.868,11.7468,11.7629,427000.0
2013-08-21 15:30:00,14.53,14.58,14.44,14.49,732500.0,11.7468,11.7872,11.674,11.7144,732500.0
2013-08-22 09:30:00,14.5,14.77,14.5,14.74,486000.0,11.7225,11.9408,11.7225,11.9165,486000.0
2013-08-22 10:00:00,14.73,14.75,14.65,14.69,150500.0,11.9084,11.9246,11.8438,11.8761,150500.0
2013-08-22 10:30:00,14.69,14.76,14.67,14.73,209500.0,11.8761,11.9327,11.8599,11.9084,209500.0
2013-08-22 11:00:00,14.73,14.76,14.71,14.75,231500.0,11.9084,11.9327,11.8923,11.9246,231500.0
2013-08-22 11:30:00,14.75,14.8,14.74,14.78,270000.0,11.9246,11.965,11.9165,11.9489,270000.0
2013-08-22 12:00:00,14.78,14.78,14.73,14.75,239000.0,11.9489,11.9489,11.9084,11.9246,239000.0
2013-08-22 12:30:00,14.75,14.75,14.75,14.75,0.0,11.9246,11.9246,11.9246,11.9246,0.0
2013-08-22 13:00:00,14.75,14.75,14.75,14.75,0.0,11.9246,11.9246,11.9246,11.9246,0.0
2013-08-22 13:30:00,14.75,14.75,14.75,14.75,0.0,11.9246,11.9246,11.9246,11.9246,0.0
2013-08-22 14:00:00,14.76,14.76,14.76,14.76,1000.0,11.9327,11.9327,11.9327,11.9327,1000.0
2013-08-22 14:30:00,14.76,14.76,14.76,14.76,0.0,11.9327,11.9327,11.9327,11.9327,0.0
2013-08-22 15:00:00,14.72,14.8,14.72,14.76,133500.0,11.9004,11.965,11.9004,11.9327,133500.0
2013-08-22 15:30:00,14.76,14.82,14.66,14.81,886000.0,11.9327,11.9812,11.8519,11.9731,886000.0
2013-08-23 09:30:00,15.02,15.24,14.83,15.2,727000.0,12.1429,12.3208,11.9893,12.2884,727000.0
2013-08-23 10:00:00,15.22,15.24,15.08,15.14,492500.0,12.3046,12.3208,12.1914,12.2399,492500.0
2013-08-23 10:30:00,15.13,15.22,15.09,15.21,313500.0,12.2318,12.3046,12.1995,12.2965,313500.0
2013-08-23 11:00:00,15.21,15.27,15.16,15.26,581500.0,12.2965,12.345,12.2561,12.3369,581500.0
2013-08-23 11:30:00,15.24,15.28,15.13,15.27,347500.0,12.3208,12.3531,12.2318,12.345,347500.0
2013-08-23 12:00:00,15.26,15.28,15.22,15.26,183500.0,12.3369,12.3531,12.3046,12.3369,183500.0
2013-08-23 12:30:00,15.26,15.26,15.19,15.2,279500.0,12.3369,12.3369,12.2803,12.2884,279500.0
2013-08-23 13:00:00,15.2,15.23,15.2,15.2,268000.0,12.2884,12.3127,12.2884,12.2884,268000.0
2013-08-23 13:30:00,15.2,15.2,15.1,15.11,277000.0,12.2884,12.2884,12.2076,12.2157,277000.0
2013-08-23 14:00:00,15.11,15.11,15.04,15.06,211000.0,12.2157,12.2157,12.1591,12.1752,211000.0
2013-08-23 14:30:00,15.07,15.12,15.06,15.09,308000.0,12.1833,12.2237,12.1752,12.1995,308000.0
2013-08-23 15:00:00,15.09,15.11,15.06,15.07,173500.0,12.1995,12.2157,12.1752,12.1833,173500.0
2013-08-23 15:30:00,15.07,15.08,15.01,15.08,475000.0,12.1833,12.1914,12.1348,12.1914,475000.0
2013-08-26 09:30:00,15.28,15.38,15.0,15.14,477000.0,12.3531,12.4339,12.1267,12.2399,477000.0
2013-08-26 10:00:00,15.13,15.21,15.1,15.21,454500.0,12.2318,12.2965,12.2076,12.2965,454500.0
2013-08-26 10:30:00,15.22,15.29,15.19,15.29,273000.0,12.3046,12.3612,12.2803,12.3612,273000.0
2013-08-26 11:00:00,15.29,15.39,15.29,15.38,281000.0,12.3612,12.442,12.3612,12.4339,281000.0
2013-08-26 11:30:00,15.38,15.4,15.34,15.39,145000.0,12.4339,12.4501,12.4016,12.442,145000.0
2013-08-26 12:00:00,15.39,15.43,15.37,15.42,187500.0,12.442,12.4744,12.4258,12.4663,187500.0
2013-08-26 12:30:00,15.43,15.47,15.41,15.45,208000.0,12.4744,12.5067,12.4582,12.4905,208000.0
2013-08-26 13:00:00,15.45,15.5,15.43,15.49,183500.0,12.4905,12.5309,12.4744,12.5229,183500.0
2013-08-26 13:30:00,15.49,15.49,15.41,15.44,272500.0,12.5229,12.5229,12.4582,12.4824,272500.0
2013-08-26 14:00:00,15.44,15.45,15.41,15.42,181500.0,12.4824,12.4905,12.4582,12.4663,181500.0
2013-08-26 14:30:00,15.42,15.43,15.33,15.37,290500.0,12.4663,12.4744,12.3935,12.4258,290500.0
2013-08-26 15:00:00,15.37,15.37,15.17,15.21,439500.0,12.4258,12.4258,12.2642,12.2965,439500.0
2013-08-26 15:30:00,15.21,15.26,15.17,15.22,482000.0,12.2965,12.3369,12.2642,12.3046,482000.0
2013-08-27 09:30:00,15.01,15.16,14.71,14.96,646000.0,12.1348,12.2561,11.8923,12.0944,646000.0
2013-08-27 10:00:00,14.97,14.99,14.83,14.87,387500.0,12.1025,12.1186,11.9893,12.0216,387500.0
2013-08-27 10:30:00,14.88,14.94,14.81,14.92,204000.0,12.0297,12.0782,11.9731,12.062,204000.0
2013-08-27 11:00:00,14.92,15.0,14.9,14.95,394500.0,12.062,12.1267,12.0459,12.0863,394500.0
2013-08-27 11:30:00,14.95,15.0,14.85,14.86,740500.0,12.0863,12.1267,12.0055,12.0135,740500.0
2013-08-27 12:00:00,14.85,14.85,14.65,14.7,451000.0,12.0055,12.0055,11.8438,11.8842,451000.0
2013-08-27 12:30:00,14.7,14.72,14.66,14.68,198500.0,11.8842,11.9004,11.8519,11.868,198500.0
2013-08-27 13:00:00,14.67,14.7,14.66,14.67,320500.0,11.8599,11.8842,11.8519,11.8599,320500.0
2013-08-27 13:30:00,14.66,14.75,14.66,14.66,177000.0,11.8519,11.9246,11.8519,11.8519,177000.0
2013-08-27 14:00:00,14.66,14.71,14.66,14.7,231000.0,11.8519,11.8923,11.8519,11.8842,231000.0
2013-08-27 14:30:00,14.69,14.7,14.66,14.68,215500.0,11.8761,11.8842,11.8519,11.868,215500.0
2013-08-27 15:00:00,14.67,14.7,14.6,14.62,454500.0,11.8599,11.8842,11.8033,11.8195,454500.0
2013-08-27 15:30:00,14.63,14.68,14.61,14.66,435500.0,11.8276,11.868,11.8114,11.8519,435500.0
2013-08-28 09:30:00,14.64,15.02,14.63,14.72,221000.0,11.8357,12.1429,11.8276,11.9004,221000.0
2013-08-28 10:00:00,14.74,14.77,14.62,14.77,365000.0,11.9165,11.9408,11.8195,11.9408,365000.0
2013-08-28 10:30:00,14.77,14.93,14.73,14.91,224000.0,11.9408,12.0701,11.9084,12.054,224000.0
2013-08-28 11:00:00,14.89,14.91,14.83,14.85,381500.0,12.0378,12.054,11.9893,12.0055,381500.0
2013-08-28 11:30:00,14.84,14.94,14.81,14.83,288000.0,11.9974,12.0782,11.9731,11.9893,288000.0
2013-08-28 12:00:00,14.84,14.88,14.82,14.87,105000.0,11.9974,12.0297,11.9812,12.0216,105000.0
2013-08-28 12:30:00,14.88,14.94,14.87,14.93,115000.0,12.0297,12.0782,12.0216,12.0701,115000.0
2013-08-28 13:00:00,14.94,14.96,14.89,14.96,104500.0,12.0782,12.0944,12.0378,12.0944,104500.0
2013-08-28 13:30:00,14.96,15.0,14.93,14.99,91500.0,12.0944,12.1267,12.0701,12.1186,91500.0
2013-08-28 14:00:00,15.0,15.06,14.99,15.04,140000.0,12.1267,12.1752,12.1186,12.1591,140000.0
2013-08-28 14:30:00,15.02,15.05,14.94,14.95,153000.0,12.1429,12.1671,12.0782,12.0863,153000.0
2013-08-28 15:00:00,14.95,15.01,14.92,15.0,156000.0,12.0863,12.1348,12.062,12.1267,156000.0
2013-08-28 15:30:00,15.01,15.02,14.91,14.93,341000.0,12.1348,12.1429,12.054,12.0701,341000.0
2013-08-29 09:30:00,14.9,15.1,14.9,14.95,120000.0,12.0459,12.2076,12.0459,12.0863,120000.0
2013-08-29 10:00:00,14.88,14.98,14.86,14.96,119500.0,12.0297,12.1106,12.0135,12.0944,119500.0
2013-08-29 10:30:00,14.99,15.03,14.9,14.97,111000.0,12.1186,12.151,12.0459,12.1025,111000.0
2013-08-29 11:00:00,14.97,15.02,14.96,15.0,77500.0,12.1025,12.1429,12.0944,12.1267,77500.0
2013-08-29 11:30:00,15.0,15.0,14.96,14.98,56000.0,12.1267,12.1267,12.0944,12.1106,56000.0
2013-08-29 12:00:00,14.98,15.0,14.97,14.97,79000.0,12.1106,12.1267,12.1025,12.1025,79000.0
2013-08-29 12:30:00,14.97,14.98,14.94,14.96,58000.0,12.1025,12.1106,12.0782,12.0944,58000.0
2013-08-29 13:00:00,14.96,14.98,14.96,14.96,150000.0,12.0944,12.1106,12.0944,12.0944,150000.0
2013-08-29 13:30:00,14.97,14.97,14.95,14.97,79500.0,12.1025,12.1025,12.0863,12.1025,79500.0
2013-08-29 14:00:00,14.96,14.97,14.94,14.95,88000.0,12.0944,12.1025,12.0782,12.0863,88000.0
2013-08-29 14:30:00,14.96,14.96,14.94,14.96,52000.0,12.0944,12.0944,12.0782,12.0944,52000.0
2013-08-29 15:00:00,14.96,14.97,14.94,14.94,196500.0,12.0944,12.1025,12.0782,12.0782,196500.0
2013-08-29 15:30:00,14.94,14.98,14.92,14.96,364000.0,12.0782,12.1106,12.062,12.0944,364000.0
2013-08-30 09:30:00,14.81,14.87,14.45,14.63,739500.0,11.9731,12.0216,11.6821,11.8276,739500.0
2013-08-30 10:00:00,14.64,14.64,14.26,14.3,658000.0,11.8357,11.8357,11.5285,11.5608,658000.0
2013-08-30 10:30:00,14.29,14.38,14.25,14.32,475500.0,11.5527,11.6255,11.5204,11.577,475500.0
2013-08-30 11:00:00,14.31,14.38,14.29,14.36,205000.0,11.5689,11.6255,11.5527,11.6093,205000.0
2013-08-30 11:30:00,14.36,14.38,14.28,14.3,766500.0,11.6093,11.6255,11.5446,11.5608,766500.0
2013-08-30 12:00:00,14.29,14.29,14.14,14.15,385000.0,11.5527,11.5527,11.4315,11.4395,385000.0
2013-08-30 12:30:00,14.15,14.19,14.12,14.17,262000.0,11.4395,11.4719,11.4153,11.4557,262000.0
2013-08-30 13:00:00,14.17,14.32,14.1,14.32,242500.0,11.4557,11.577,11.3991,11.577,242500.0
2013-08-30 13:30:00,14.31,14.33,14.25,14.26,300000.0,11.5689,11.5851,11.5204,11.5285,300000.0
2013-08-30 14:00:00,14.27,14.29,14.16,14.2,279500.0,11.5366,11.5527,11.4476,11.48,279500.0
2013-08-30 14:30:00,14.2,14.23,14.19,14.21,120500.0,11.48,11.5042,11.4719,11.488,120500.0
2013-08-30 15:00:00,14.2,14.22,14.18,14.2,214500.0,11.48,11.4961,11.4638,11.48,214500.0
2013-08-30 15:30:00,14.21,14.21,14.12,14.15,569500.0,11.488,11.488,11.4153,11.4395,569500.0
2013-09-03 09:30:00,14.36,14.5,14.21,14.4,765500.0,11.6093,11.7225,11.488,11.6417,765500.0
2013-09-03 10:00:00,14.4,14.55,14.39,14.45,468000.0,11.6417,11.7629,11.6336,11.6821,468000.0
2013-09-03 10:30:00,14.47,14.56,14.44,14.44,240000.0,11.6982,11.771,11.674,11.674,240000.0
2013-09-03 11:00:00,14.44,14.6,14.44,14.53,362500.0,11.674,11.8033,11.674,11.7468,362500.0
2013-09-03 11:30:00,14.52,14.56,14.42,14.53,673500.0,11.7387,11.771,11.6578,11.7468,673500.0
2013-09-03 12:00:00,14.53,14.56,14.5,14.52,123000.0,11.7468,11.771,11.7225,11.7387,123000.0
2013-09-03 12:30:00,14.52,14.53,14.46,14.46,104000.0,11.7387,11.7468,11.6902,11.6902,104000.0
2013-09-03 13:00:00,14.46,14.52,14.45,14.5,98000.0,11.6902,11.7387,11.6821,11.7225,98000.0
2013-09-03 13:30:00,14.51,14.52,14.49,14.5,247500.0,11.7306,11.7387,11.7144,11.7225,247500.0
2013-09-03 14:00:00,14.5,14.54,14.5,14.54,245500.0,11.7225,11.7548,11.7225,11.7548,245500.0
2013-09-03 14:30:00,14.54,14.62,14.52,14.59,195500.0,11.7548,11.8195,11.7387,11.7953,195500.0
2013-09-03 15:00:00,14.6,14.74,14.59,14.7,384000.0,11.8033,11.9165,11.7953,11.8842,384000.0
2013-09-03 15:30:00,14.7,14.75,14.64,14.7,538000.0,11.8842,11.9246,11.8357,11.8842,538000.0
2013-09-04 09:30:00,14.64,14.69,14.51,14.58,746000.0,11.8357,11.8761,11.7306,11.7872,746000.0
2013-09-04 10:00:00,14.57,14.62,14.4,14.45,256500.0,11.7791,11.8195,11.6417,11.6821,256500.0
2013-09-04 10:30:00,14.45,14.46,14.35,14.4,399000.0,11.6821,11.6902,11.6012,11.6417,399000.0
2013-09-04 11:00:00,14.39,14.47,14.38,14.42,186500.0,11.6336,11.6982,11.6255,11.6578,186500.0
2013-09-04 11:30:00,14.43,14.54,14.43,14.49,125500.0,11.6659,11.7548,11.6659,11.7144,125500.0
2013-09-04 12:00:00,14.5,14.54,14.47,14.52,86500.0,11.7225,11.7548,11.6982,11.7387,86500.0
2013-09-04 12:30:00,14.52,14.6,14.52,14.6,172500.0,11.7387,11.8033,11.7387,11.8033,172500.0
2013-09-04 13:00:00,14.6,14.64,14.6,14.6,71500.0,11.8033,11.8357,11.8033,11.8033,71500.0
2013-09-04 13:30:00,14.61,14.65,14.6,14.63,132000.0,11.8114,11.8438,11.8033,11.8276,132000.0
2013-09-04 14:00:00,14.63,14.69,14.63,14.69,200500.0,11.8276,11.8761,11.8276,11.8761,200500.0
2013-09-04 14:30:00,14.68,14.7,14.65,14.65,111000.0,11.868,11.8842,11.8438,11.8438,111000.0
2013-09-04 15:00:00,14.66,14.67,14.6,14.6,165500.0,11.8519,11.8599,11.8033,11.8033,165500.0
2013-09-04 15:30:00,14.6,14.61,14.54,14.58,514500.0,11.8033,11.8114,11.7548,11.7872,514500.0
2013-09-05 09:30:00,14.59,14.68,14.46,14.47,244000.0,11.7953,11.868,11.6902,11.6982,244000.0
2013-09-05 10:00:00,14.48,14.49,14.38,14.42,822500.0,11.7063,11.7144,11.6255,11.6578,822500.0
2013-09-05 10:30:00,14.42,14.43,14.37,14.41,213500.0,11.6578,11.6659,11.6174,11.6497,213500.0
2013-09-05 11:00:00,14.42,14.57,14.42,14.57,156000.0,11.6578,11.7791,11.6578,11.7791,156000.0
2013-09-05 11:30:00,14.58,14.63,14.56,14.62,600000.0,11.7872,11.8276,11.771,11.8195,600000.0
2013-09-05 12:00:00,14.62,14.64,14.53,14.57,101000.0,11.8195,11.8357,11.7468,11.7791,101000.0
2013-09-05 12:30:00,14.58,14.64,14.55,14.64,79500.0,11.7872,11.8357,11.7629,11.8357,79500.0
2013-09-05 13:00:00,14.63,14.7,14.63,14.68,157000.0,11.8276,11.8842,11.8276,11.868,157000.0
2013-09-05 13:30:00,14.69,14.69,14.64,14.65,104500.0,11.8761,11.8761,11.8357,11.8438,104500.0
2013-09-05 14:00:00,14.66,14.67,14.56,14.56,143000.0,11.8519,11.8599,11.771,11.771,143000.0
2013-09-05 14:30:00,14.58,14.59,14.52,14.53,136000.0,11.7872,11.7953,11.7387,11.7468,136000.0
2013-09-05 15:00:00,14.53,14.54,14.46,14.49,212000.0,11.7468,11.7548,11.6902,11.7144,212000.0
2013-09-05 15:30:00,14.49,14.49,14.41,14.45,491000.0,11.7144,11.7144,11.6497,11.6821,491000.0
2013-09-06 09:30:00,14.44,14.58,14.38,14.48,310000.0,11.674,11.7872,11.6255,11.7063,310000.0
2013-09-06 10:00:00,14.49,14.55,14.39,14.53,359000.0,11.7144,11.7629,11.6336,11.7468,359000.0
2013-09-06 10:30:00,14.54,14.68,14.51,14.56,255500.0,11.7548,11.868,11.7306,11.771,255500.0
2013-09-06 11:00:00,14.56,14.65,14.52,14.56,169500.0,11.771,11.8438,11.7387,11.771,169500.0
2013-09-06 11:30:00,14.57,14.64,14.55,14.56,137000.0,11.7791,11.8357,11.7629,11.771,137000.0
2013-09-06 12:00:00,14.57,14.67,14.56,14.58,215500.0,11.7791,11.8599,11.771,11.7872,215500.0
2013-09-06 12:30:00,14.59,14.64,14.58,14.6,109000.0,11.7953,11.8357,11.7872,11.8033,109000.0
2013-09-06 13:00:00,14.61,14.65,14.58,14.64,167500.0,11.8114,11.8438,11.7872,11.8357,167500.0
2013-09-06 13:30:00,14.63,14.68,14.6,14.68,229500.0,11.8276,11.868,11.8033,11.868,229500.0
2013-09-06 14:00:00,14.68,14.7,14.63,14.65,252500.0,11.868,11.8842,11.8276,11.8438,252500.0
2013-09-06 14:30:00,14.65,14.67,14.64,14.66,187000.0,11.8438,11.8599,11.8357,11.8519,187000.0
2013-09-06 15:00:00,14.66,14.69,14.64,14.68,196500.0,11.8519,11.8761,11.8357,11.868,196500.0
2013-09-06 15:30:00,14.68,14.73,14.66,14.69,493000.0,11.868,11.9084,11.8519,11.8761,493000.0
2013-09-09 09:30:00,14.72,14.88,14.46,14.46,752000.0,11.9004,12.0297,11.6902,11.6902,752000.0
2013-09-09 10:00:00,14.46,14.59,14.39,14.4,490500.0,11.6902,11.7953,11.6336,11.6417,490500.0
2013-09-09 10:30:00,14.4,14.45,14.4,14.42,315000.0,11.6417,11.6821,11.6417,11.6578,315000.0
2013-09-09 11:00:00,14.41,14.48,14.39,14.4,308500.0,11.6497,11.7063,11.6336,11.6417,308500.0
2013-09-09 11:30:00,14.4,14.45,14.4,14.43,173500.0,11.6417,11.6821,11.6417,11.6659,173500.0
2013-09-09 12:00:00,14.43,14.45,14.38,14.44,280500.0,11.6659,11.6821,11.6255,11.674,280500.0
2013-09-09 12:30:00,14.43,14.43,14.39,14.4,258500.0,11.6659,11.6659,11.6336,11.6417,258500.0
2013-09-09 13:00:00,14.4,14.42,14.39,14.4,332000.0,11.6417,11.6578,11.6336,11.6417,332000.0
2013-09-09 13:30:00,14.4,14.42,14.4,14.42,243500.0,11.6417,11.6578,11.6417,11.6578,243500.0
2013-09-09 14:00:00,14.41,14.42,14.39,14.41,313500.0,11.6497,11.6578,11.6336,11.6497,313500.0
2013-09-09 14:30:00,14.4,14.44,14.4,14.41,199000.0,11.6417,11.674,11.6417,11.6497,199000.0
2013-09-09 15:00:00,14.42,14.43,14.35,14.39,306500.0,11.6578,11.6659,11.6012,11.6336,306500.0
2013-09-09 15:30:00,14.39,14.39,14.35,14.36,367500.0,11.6336,11.6336,11.6012,11.6093,367500.0
2013-09-10 09:30:00,14.54,14.63,14.45,14.46,368500.0,11.7548,11.8276,11.6821,11.6902,368500.0
2013-09-10 10:00:00,14.46,14.56,14.44,14.54,247000.0,11.6902,11.771,11.674,11.7548,247000.0
2013-09-10 10:30:00,14.55,14.58,14.49,14.55,275500.0,11.7629,11.7872,11.7144,11.7629,275500.0
2013-09-10 11:00:00,14.57,14.57,14.52,14.56,133500.0,11.7791,11.7791,11.7387,11.771,133500.0
2013-09-10 11:30:00,14.56,14.57,14.53,14.54,150000.0,11.771,11.7791,11.7468,11.7548,150000.0
2013-09-10 12:00:00,14.55,14.57,14.52,14.52,116000.0,11.7629,11.7791,11.7387,11.7387,116000.0
2013-09-10 12:30:00,14.53,14.56,14.53,14.55,90000.0,11.7468,11.771,11.7468,11.7629,90000.0
2013-09-10 13:00:00,14.55,14.57,14.5,14.56,167500.0,11.7629,11.7791,11.7225,11.771,167500.0
2013-09-10 13:30:00,14.56,14.63,14.55,14.63,237500.0,11.771,11.8276,11.7629,11.8276,237500.0
2013-09-10 14:00:00,14.62,14.65,14.6,14.64,138500.0,11.8195,11.8438,11.8033,11.8357,138500.0
2013-09-10 14:30:00,14.64,14.65,14.62,14.63,110000.0,11.8357,11.8438,11.8195,11.8276,110000.0
2013-09-10 15:00:00,14.63,14.65,14.61,14.65,221500.0,11.8276,11.8438,11.8114,11.8438,221500.0
2013-09-10 15:30:00,14.64,14.66,14.61,14.65,284500.0,11.8357,11.8519,11.8114,11.8438,284500.0
2013-09-11 09:30:00,14.65,14.95,14.61,14.93,555500.0,11.8438,12.0863,11.8114,12.0701,555500.0
2013-09-11 10:00:00,14.93,14.94,14.7,14.75,430500.0,12.0701,12.0782,11.8842,11.9246,430500.0
2013-09-11 10:30:00,14.76,14.82,14.73,14.8,232500.0,11.9327,11.9812,11.9084,11.965,232500.0
2013-09-11 11:00:00,14.8,14.82,14.75,14.78,326000.0,11.965,11.9812,11.9246,11.9489,326000.0
2013-09-11 11:30:00,14.79,14.8,14.75,14.78,183000.0,11.9569,11.965,11.9246,11.9489,183000.0
2013-09-11 12:00:00,14.78,14.82,14.77,14.82,180500.0,11.9489,11.9812,11.9408,11.9812,180500.0
2013-09-11 12:30:00,14.82,14.86,14.8,14.86,514000.0,11.9812,12.0135,11.965,12.0135,514000.0
2013-09-11 13:00:00,14.85,14.88,14.84,14.86,193000.0,12.0055,12.0297,11.9974,12.0135,193000.0
2013-09-11 13:30:00,14.86,14.87,14.82,14.86,189000.0,12.0135,12.0216,11.9812,12.0135,189000.0
2013-09-11 14:00:00,14.86,14.88,14.81,14.83,152500.0,12.0135,12.0297,11.9731,11.9893,152500.0
2013-09-11 14:30:00,14.84,14.84,14.81,14.81,152500.0,11.9974,11.9974,11.9731,11.9731,152500.0
2013-09-11 15:00:00,14.81,14.82,14.79,14.79,261000.0,11.9731,11.9812,11.9569,11.9569,261000.0
2013-09-11 15:30:00,14.79,14.81,14.78,14.81,441000.0,11.9569,11.9731,11.9489,11.9731,441000.0
2013-09-12 09:30:00,14.85,15.3,14.83,15.26,789000.0,12.0055,12.3693,11.9893,12.3369,789000.0
2013-09-12 10:00:00,15.27,15.36,15.13,15.23,296500.0,12.345,12.4178,12.2318,12.3127,296500.0
2013-09-12 10:30:00,15.22,15.22,15.08,15.11,196000.0,12.3046,12.3046,12.1914,12.2157,196000.0
2013-09-12 11:00:00,15.11,15.12,14.99,14.99,146000.0,12.2157,12.2237,12.1186,12.1186,146000.0
2013-09-12 11:30:00,14.99,15.01,14.86,14.95,208000.0,12.1186,12.1348,12.0135,12.0863,208000.0
2013-09-12 12:00:00,14.94,14.94,14.87,14.93,169000.0,12.0782,12.0782,12.0216,12.0701,169000.0
2013-09-12 12:30:00,14.93,15.01,14.93,14.99,102000.0,12.0701,12.1348,12.0701,12.1186,102000.0
2013-09-12 13:00:00,14.99,15.05,14.96,15.04,103500.0,12.1186,12.1671,12.0944,12.1591,103500.0
2013-09-12 13:30:00,15.04,15.04,14.98,15.03,91500.0,12.1591,12.1591,12.1106,12.151,91500.0
2013-09-12 14:00:00,15.02,15.05,15.0,15.03,153000.0,12.1429,12.1671,12.1267,12.151,153000.0
2013-09-12 14:30:00,15.03,15.05,15.01,15.02,94500.0,12.151,12.1671,12.1348,12.1429,94500.0
2013-09-12 15:00:00,15.02,15.05,14.95,14.96,231500.0,12.1429,12.1671,12.0863,12.0944,231500.0
2013-09-12 15:30:00,14.97,14.97,14.91,14.95,456500.0,12.1025,12.1025,12.054,12.0863,456500.0
2013-09-13 09:30:00,14.93,14.98,14.51,14.61,391500.0,12.0701,12.1106,11.7306,11.8114,391500.0
2013-09-13 10:00:00,14.62,14.66,14.39,14.4,278000.0,11.8195,11.8519,11.6336,11.6417,278000.0
2013-09-13 10:30:00,14.4,14.46,14.37,14.39,236500.0,11.6417,11.6902,11.6174,11.6336,236500.0
2013-09-13 11:00:00,14.38,14.47,14.37,14.47,203000.0,11.6255,11.6982,11.6174,11.6982,203000.0
2013-09-13 11:30:00,14.47,14.5,14.39,14.39,179500.0,11.6982,11.7225,11.6336,11.6336,179500.0
2013-09-13 12:00:00,14.39,14.43,14.39,14.4,144000.0,11.6336,11.6659,11.6336,11.6417,144000.0
2013-09-13 12:30:00,14.39,14.43,14.38,14.41,178000.0,11.6336,11.6659,11.6255,11.6497,178000.0
2013-09-13 13:00:00,14.41,14.44,14.39,14.41,77000.0,11.6497,11.674,11.6336,11.6497,77000.0
2013-09-13 13:30:00,14.41,14.44,14.39,14.41,116500.0,11.6497,11.674,11.6336,11.6497,116500.0
2013-09-13 14:00:00,14.4,14.43,14.39,14.41,135000.0,11.6417,11.6659,11.6336,11.6497,135000.0
2013-09-13 14:30:00,14.41,14.42,14.38,14.4,236000.0,11.6497,11.6578,11.6255,11.6417,236000.0
2013-09-13 15:00:00,14.4,14.43,14.39,14.41,227000.0,11.6417,11.6659,11.6336,11.6497,227000.0
2013-09-13 15:30:00,14.41,14.46,14.41,14.46,325500.0,11.6497,11.6902,11.6497,11.6902,325500.0
2013-09-16 09:30:00,14.69,14.88,14.64,14.87,639500.0,11.8761,12.0297,11.8357,12.0216,639500.0
2013-09-16 10:00:00,14.87,14.89,14.8,14.86,527500.0,12.0216,12.0378,11.965,12.0135,527500.0
2013-09-16 10:30:00,14.86,14.96,14.84,14.95,372500.0,12.0135,12.0944,11.9974,12.0863,372500.0
2013-09-16 11:00:00,14.96,15.0,14.95,14.97,210000.0,12.0944,12.1267,12.0863,12.1025,210000.0
2013-09-16 11:30:00,14.97,14.99,14.96,14.98,167500.0,12.1025,12.1186,12.0944,12.1106,167500.0
2013-09-16 12:00:00,14.98,15.0,14.91,14.91,118000.0,12.1106,12.1267,12.054,12.054,118000.0
2013-09-16 12:30:00,14.92,14.92,14.89,14.92,320000.0,12.062,12.062,12.0378,12.062,320000.0
2013-09-16 13:00:00,14.92,15.09,14.91,15.03,307500.0,12.062,12.1995,12.054,12.151,307500.0
2013-09-16 13:30:00,15.03,15.1,15.0,15.08,204000.0,12.151,12.2076,12.1267,12.1914,204000.0
2013-09-16 14:00:00,15.07,15.15,15.03,15.06,371500.0,12.1833,12.248,12.151,12.1752,371500.0
2013-09-16 14:30:00,15.07,15.09,14.97,15.03,325500.0,12.1833,12.1995,12.1025,12.151,325500.0
2013-09-16 15:00:00,15.03,15.05,14.98,14.99,404500.0,12.151,12.1671,12.1106,12.1186,404500.0
2013-09-16 15:30:00,14.99,15.0,14.9,14.97,683000.0,12.1186,12.1267,12.0459,12.1025,683000.0
2013-09-17 09:30:00,15.02,15.26,14.94,15.05,312000.0,12.1429,12.3369,12.0782,12.1671,312000.0
2013-09-17 10:00:00,15.0,15.0,14.87,14.95,129500.0,12.1267,12.1267,12.0216,12.0863,129500.0
2013-09-17 10:30:00,14.93,14.95,14.75,14.82,150500.0,12.0701,12.0863,11.9246,11.9812,150500.0
2013-09-17 11:00:00,14.82,14.9,14.81,14.85,206500.0,11.9812,12.0459,11.9731,12.0055,206500.0
2013-09-17 11:30:00,14.84,14.9,14.78,14.9,138500.0,11.9974,12.0459,11.9489,12.0459,138500.0
2013-09-17 12:00:00,14.9,14.95,14.82,14.84,75500.0,12.0459,12.0863,11.9812,11.9974,75500.0
2013-09-17 12:30:00,14.84,14.84,14.78,14.82,65000.0,11.9974,11.9974,11.9489,11.9812,65000.0
2013-09-17 13:00:00,14.83,14.85,14.8,14.85,71500.0,11.9893,12.0055,11.965,12.0055,71500.0
2013-09-17 13:30:00,14.85,14.85,14.8,14.81,69500.0,12.0055,12.0055,11.965,11.9731,69500.0
2013-09-17 14:00:00,14.81,14.83,14.8,14.81,83000.0,11.9731,11.9893,11.965,11.9731,83000.0
2013-09-17 14:30:00,14.81,14.83,14.8,14.82,121500.0,11.9731,11.9893,11.965,11.9812,121500.0
2013-09-17 15:00:00,14.82,14.84,14.8,14.83,118500.0,11.9812,11.9974,11.965,11.9893,118500.0
2013-09-17 15:30:00,14.83,14.84,14.81,14.84,352000.0,11.9893,11.9974,11.9731,11.9974,352000.0
2013-09-18 09:30:00,14.86,14.95,14.77,14.9,220500.0,12.0135,12.0863,11.9408,12.0459,220500.0
2013-09-18 10:00:00,14.9,14.91,14.8,14.81,335000.0,12.0459,12.054,11.965,11.9731,335000.0
2013-09-18 10:30:00,14.81,14.93,14.81,14.87,276000.0,11.9731,12.0701,11.9731,12.0216,276000.0
2013-09-18 11:00:00,14.86,14.87,14.73,14.78,102000.0,12.0135,12.0216,11.9084,11.9489,102000.0
2013-09-18 11:30:00,14.77,14.79,14.7,14.75,133000.0,11.9408,11.9569,11.8842,11.9246,133000.0
2013-09-18 12:00:00,14.75,14.86,14.74,14.74,69000.0,11.9246,12.0135,11.9165,11.9165,69000.0
2013-09-18 12:30:00,14.75,14.8,14.74,14.76,75000.0,11.9246,11.965,11.9165,11.9327,75000.0
2013-09-18 13:00:00,14.76,14.81,14.69,14.69,143000.0,11.9327,11.9731,11.8761,11.8761,143000.0
2013-09-18 13:30:00,14.7,14.71,14.6,14.61,299500.0,11.8842,11.8923,11.8033,11.8114,299500.0
2013-09-18 14:00:00,14.62,14.79,14.62,14.7,336500.0,11.8195,11.9569,11.8195,11.8842,336500.0
2013-09-18 14:30:00,14.69,14.74,14.63,14.7,300500.0,11.8761,11.9165,11.8276,11.8842,300500.0
2013-09-18 15:00:00,14.7,14.81,14.66,14.74,422500.0,11.8842,11.9731,11.8519,11.9165,422500.0
2013-09-18 15:30:00,14.73,14.81,14.72,14.78,327500.0,11.9084,11.9731,11.9004,11.9489,327500.0
2013-09-19 09:30:00,14.8,15.19,14.8,15.17,441500.0,11.965,12.2803,11.965,12.2642,441500.0
2013-09-19 10:00:00,15.17,15.29,15.09,15.2,569000.0,12.2642,12.3612,12.1995,12.2884,569000.0
2013-09-19 10:30:00,15.2,15.25,15.1,15.1,338000.0,12.2884,12.3288,12.2076,12.2076,338000.0
2013-09-19 11:00:00,15.09,15.1,14.96,15.0,104000.0,12.1995,12.2076,12.0944,12.1267,104000.0
2013-09-19 11:30:00,15.01,15.07,14.97,15.02,107500.0,12.1348,12.1833,12.1025,12.1429,107500.0
2013-09-19 12:00:00,15.02,15.06,14.98,15.02,65000.0,12.1429,12.1752,12.1106,12.1429,65000.0
2013-09-19 12:30:00,15.02,15.09,15.0,15.06,90000.0,12.1429,12.1995,12.1267,12.1752,90000.0
2013-09-19 13:00:00,15.06,15.08,15.01,15.03,81500.0,12.1752,12.1914,12.1348,12.151,81500.0
2013-09-19 13:30:00,15.02,15.05,15.0,15.03,88000.0,12.1429,12.1671,12.1267,12.151,88000.0
2013-09-19 14:00:00,15.01,15.1,15.01,15.08,60000.0,12.1348,12.2076,12.1348,12.1914,60000.0
2013-09-19 14:30:00,15.06,15.1,15.02,15.1,193500.0,12.1752,12.2076,12.1429,12.2076,193500.0
2013-09-19 15:00:00,15.1,15.12,15.02,15.12,155500.0,12.2076,12.2237,12.1429,12.2237,155500.0
2013-09-19 15:30:00,15.12,15.14,15.03,15.03,496000.0,12.2237,12.2399,12.151,12.151,496000.0
2013-09-20 09:30:00,14.99,15.04,14.86,14.9,269500.0,12.1186,12.1591,12.0135,12.0459,269500.0
2013-09-20 10:00:00,14.9,14.97,14.85,14.94,144500.0,12.0459,12.1025,12.0055,12.0782,144500.0
2013-09-20 10:30:00,14.94,14.94,14.79,14.79,198000.0,12.0782,12.0782,11.9569,11.9569,198000.0
2013-09-20 11:00:00,14.79,14.91,14.75,14.83,141000.0,11.9569,12.054,11.9246,11.9893,141000.0
2013-09-20 11:30:00,14.83,14.85,14.75,14.79,255500.0,11.9893,12.0055,11.9246,11.9569,255500.0
2013-09-20 12:00:00,14.78,14.81,14.71,14.75,374500.0,11.9489,11.9731,11.8923,11.9246,374500.0
2013-09-20 12:30:00,14.72,14.8,14.7,14.75,282000.0,11.9004,11.965,11.8842,11.9246,282000.0
2013-09-20 13:00:00,14.75,14.77,14.69,14.72,64500.0,11.9246,11.9408,11.8761,11.9004,64500.0
2013-09-20 13:30:00,14.73,14.75,14.7,14.75,119000.0,11.9084,11.9246,11.8842,11.9246,119000.0
2013-09-20 14:00:00,14.74,14.77,14.73,14.75,34500.0,11.9165,11.9408,11.9084,11.9246,34500.0
2013-09-20 14:30:00,14.75,14.79,14.72,14.78,103000.0,11.9246,11.9569,11.9004,11.9489,103000.0
2013-09-20 15:00:00,14.77,14.8,14.75,14.76,184500.0,11.9408,11.965,11.9246,11.9327,184500.0
2013-09-20 15:30:00,14.76,14.83,14.74,14.82,461000.0,11.9327,11.9893,11.9165,11.9812,461000.0
2013-09-23 09:30:00,14.82,15.04,14.63,14.63,276000.0,11.9812,12.1591,11.8276,11.8276,276000.0
2013-09-23 10:00:00,14.62,14.66,14.43,14.57,562000.0,11.8195,11.8519,11.6659,11.7791,562000.0
2013-09-23 10:30:00,14.56,14.61,14.54,14.55,615500.0,11.771,11.8114,11.7548,11.7629,615500.0
2013-09-23 11:00:00,14.56,14.57,14.44,14.46,322500.0,11.771,11.7791,11.674,11.6902,322500.0
2013-09-23 11:30:00,14.47,14.5,14.44,14.48,217000.0,11.6982,11.7225,11.674,11.7063,217000.0
2013-09-23 12:00:00,14.49,14.55,14.49,14.5,130000.0,11.7144,11.7629,11.7144,11.7225,130000.0
2013-09-23 12:30:00,14.5,14.6,14.5,14.6,113500.0,11.7225,11.8033,11.7225,11.8033,113500.0
2013-09-23 13:00:00,14.59,14.64,14.57,14.59,134500.0,11.7953,11.8357,11.7791,11.7953,134500.0
2013-09-23 13:30:00,14.61,14.67,14.59,14.61,205500.0,11.8114,11.8599,11.7953,11.8114,205500.0
2013-09-23 14:00:00,14.62,14.64,14.54,14.58,276500.0,11.8195,11.8357,11.7548,11.7872,276500.0
2013-09-23 14:30:00,14.57,14.6,14.55,14.59,185500.0,11.7791,11.8033,11.7629,11.7953,185500.0
2013-09-23 15:00:00,14.59,14.62,14.52,14.54,317500.0,11.7953,11.8195,11.7387,11.7548,317500.0
2013-09-23 15:30:00,14.53,14.59,14.52,14.55,534000.0,11.7468,11.7953,11.7387,11.7629,534000.0
2013-09-24 09:30:00,14.64,14.65,14.24,14.3,478000.0,11.8357,11.8438,11.5123,11.5608,478000.0
2013-09-24 10:00:00,14.29,14.29,14.21,14.27,415500.0,11.5527,11.5527,11.488,11.5366,415500.0
2013-09-24 10:30:00,14.27,14.39,14.27,14.36,488000.0,11.5366,11.6336,11.5366,11.6093,488000.0
2013-09-24 11:00:00,14.36,14.46,14.35,14.41,247500.0,11.6093,11.6902,11.6012,11.6497,247500.0
2013-09-24 11:30:00,14.43,14.47,14.37,14.44,226500.0,11.6659,11.6982,11.6174,11.674,226500.0
2013-09-24 12:00:00,14.44,14.48,14.43,14.47,105500.0,11.674,11.7063,11.6659,11.6982,105500.0
2013-09-24 12:30:00,14.46,14.47,14.41,14.41,96500.0,11.6902,11.6982,11.6497,11.6497,96500.0
2013-09-24 13:00:00,14.42,14.46,14.41,14.45,126500.0,11.6578,11.6902,11.6497,11.6821,126500.0
2013-09-24 13:30:00,14.46,14.46,14.42,14.43,355000.0,11.6902,11.6902,11.6578,11.6659,355000.0
2013-09-24 14:00:00,14.44,14.46,14.43,14.44,119500.0,11.674,11.6902,11.6659,11.674,119500.0
2013-09-24 14:30:00,14.44,14.47,14.43,14.44,78500.0,11.674,11.6982,11.6659,11.674,78500.0
2013-09-24 15:00:00,14.44,14.48,14.42,14.44,187000.0,11.674,11.7063,11.6578,11.674,187000.0
2013-09-24 15:30:00,14.43,14.43,14.38,14.4,848000.0,11.6659,11.6659,11.6255,11.6417,848000.0
2013-09-25 09:30:00,14.55,14.83,14.47,14.69,821500.0,11.7629,11.9893,11.6982,11.8761,821500.0
2013-09-25 10:00:00,14.69,14.7,14.55,14.65,413000.0,11.8761,11.8842,11.7629,11.8438,413000.0
2013-09-25 10:30:00,14.66,14.66,14.55,14.58,93000.0,11.8519,11.8519,11.7629,11.7872,93000.0
2013-09-25 11:00:00,14.57,14.66,14.55,14.64,312000.0,11.7791,11.8519,11.7629,11.8357,312000.0
2013-09-25 11:30:00,14.64,14.67,14.63,14.65,125500.0,11.8357,11.8599,11.8276,11.8438,125500.0
2013-09-25 12:00:00,14.64,14.65,14.56,14.58,120500.0,11.8357,11.8438,11.771,11.7872,120500.0
2013-09-25 12:30:00,14.59,14.61,14.57,14.59,112500.0,11.7953,11.8114,11.7791,11.7953,112500.0
2013-09-25 13:00:00,14.59,14.62,14.48,14.51,177000.0,11.7953,11.8195,11.7063,11.7306,177000.0
2013-09-25 13:30:00,14.51,14.51,14.41,14.47,83000.0,11.7306,11.7306,11.6497,11.6982,83000.0
2013-09-25 14:00:00,14.47,14.49,14.38,14.42,90000.0,11.6982,11.7144,11.6255,11.6578,90000.0
2013-09-25 14:30:00,14.43,14.48,14.41,14.41,94500.0,11.6659,11.7063,11.6497,11.6497,94500.0
2013-09-25 15:00:00,14.42,14.47,14.38,14.42,184000.0,11.6578,11.6982,11.6255,11.6578,184000.0
2013-09-25 15:30:00,14.41,14.43,14.38,14.4,331000.0,11.6497,11.6659,11.6255,11.6417,331000.0
2013-09-26 09:30:00,14.46,14.56,14.4,14.5,235500.0,11.6902,11.771,11.6417,11.7225,235500.0
2013-09-26 10:00:00,14.52,14.53,14.5,14.51,242000.0,11.7387,11.7468,11.7225,11.7306,242000.0
2013-09-26 10:30:00,14.51,14.55,14.49,14.55,130500.0,11.7306,11.7629,11.7144,11.7629,130500.0
2013-09-26 11:00:00,14.54,14.54,14.45,14.48,123000.0,11.7548,11.7548,11.6821,11.7063,123000.0
2013-09-26 11:30:00,14.5,14.52,14.47,14.51,153500.0,11.7225,11.7387,11.6982,11.7306,153500.0
2013-09-26 12:00:00,14.51,14.54,14.49,14.53,124500.0,11.7306,11.7548,11.7144,11.7468,124500.0
2013-09-26 12:30:00,14.53,14.57,14.53,14.56,130000.0,11.7468,11.7791,11.7468,11.771,130000.0
2013-09-26 13:00:00,14.55,14.58,14.54,14.56,115500.0,11.7629,11.7872,11.7548,11.771,115500.0
2013-09-26 13:30:00,14.56,14.56,14.48,14.52,131500.0,11.771,11.771,11.7063,11.7387,131500.0
2013-09-26 14:00:00,14.52,14.53,14.5,14.51,130000.0,11.7387,11.7468,11.7225,11.7306,130000.0
2013-09-26 14:30:00,14.52,14.53,14.48,14.5,96000.0,11.7387,11.7468,11.7063,11.7225,96000.0
2013-09-26 15:00:00,14.49,14.53,14.49,14.5,131500.0,11.7144,11.7468,11.7144,11.7225,131500.0
2013-09-26 15:30:00,14.5,14.53,14.44,14.44,367000.0,11.7225,11.7468,11.674,11.674,367000.0
2013-09-27 09:30:00,14.4,14.44,14.31,14.4,120000.0,11.6417,11.674,11.5689,11.6417,120000.0
2013-09-27 10:00:00,14.41,14.42,14.27,14.27,414500.0,11.6497,11.6578,11.5366,11.5366,414500.0
2013-09-27 10:30:00,14.28,14.37,14.26,14.35,265500.0,11.5446,11.6174,11.5285,11.6012,265500.0
2013-09-27 11:00:00,14.35,14.44,14.34,14.42,104500.0,11.6012,11.674,11.5931,11.6578,104500.0
2013-09-27 11:30:00,14.41,14.43,14.37,14.4,193500.0,11.6497,11.6659,11.6174,11.6417,193500.0
2013-09-27 12:00:00,14.39,14.42,14.38,14.39,65000.0,11.6336,11.6578,11.6255,11.6336,65000.0
2013-09-27 12:30:00,14.4,14.42,14.38,14.4,123000.0,11.6417,11.6578,11.6255,11.6417,123000.0
2013-09-27 13:00:00,14.4,14.42,14.39,14.4,129500.0,11.6417,11.6578,11.6336,11.6417,129500.0
2013-09-27 13:30:00,14.4,14.43,14.39,14.39,92000.0,11.6417,11.6659,11.6336,11.6336,92000.0
2013-09-27 14:00:00,14.39,14.41,14.39,14.4,32000.0,11.6336,11.6497,11.6336,11.6417,32000.0
2013-09-27 14:30:00,14.39,14.4,14.37,14.37,74500.0,11.6336,11.6417,11.6174,11.6174,74500.0
2013-09-27 15:00:00,14.37,14.39,14.36,14.38,128500.0,11.6174,11.6336,11.6093,11.6255,128500.0
2013-09-27 15:30:00,14.37,14.38,14.33,14.34,184000.0,11.6174,11.6255,11.5851,11.5931,184000.0
2013-09-30 09:30:00,14.4,14.42,14.21,14.38,941000.0,11.6417,11.6578,11.488,11.6255,941000.0
2013-09-30 10:00:00,14.38,14.56,14.32,14.49,914000.0,11.6255,11.771,11.577,11.7144,914000.0
2013-09-30 10:30:00,14.46,14.67,14.42,14.6,401500.0,11.6902,11.8599,11.6578,11.8033,401500.0
2013-09-30 11:00:00,14.6,14.7,14.58,14.63,736000.0,11.8033,11.8842,11.7872,11.8276,736000.0
2013-09-30 11:30:00,14.63,14.7,14.6,14.6,407500.0,11.8276,11.8842,11.8033,11.8033,407500.0
2013-09-30 12:00:00,14.6,14.62,14.52,14.6,228000.0,11.8033,11.8195,11.7387,11.8033,228000.0
2013-09-30 12:30:00,14.59,14.63,14.58,14.61,431500.0,11.7953,11.8276,11.7872,11.8114,431500.0
2013-09-30 13:00:00,14.63,14.68,14.55,14.56,262500.0,11.8276,11.868,11.7629,11.771,262500.0
2013-09-30 13:30:00,14.56,14.61,14.5,14.52,153500.0,11.771,11.8114,11.7225,11.7387,153500.0
2013-09-30 14:00:00,14.53,14.58,14.5,14.53,124000.0,11.7468,11.7872,11.7225,11.7468,124000.0
2013-09-30 14:30:00,14.53,14.59,14.48,14.48,234500.0,11.7468,11.7953,11.7063,11.7063,234500.0
2013-09-30 15:00:00,14.48,14.49,14.4,14.47,365500.0,11.7063,11.7144,11.6417,11.6982,365500.0
2013-09-30 15:30:00,14.47,14.52,14.44,14.52,399000.0,11.6982,11.7387,11.674,11.7387,399000.0
2013-10-01 09:30:00,14.59,14.6,14.3,14.36,354000.0,11.7953,11.8033,11.5608,11.6093,354000.0
2013-10-01 10:00:00,14.36,14.41,14.33,14.39,113500.0,11.6093,11.6497,11.5851,11.6336,113500.0
2013-10-01 10:30:00,14.39,14.45,14.37,14.42,223000.0,11.6336,11.6821,11.6174,11.6578,223000.0
2013-10-01 11:00:00,14.43,14.45,14.4,14.41,253500.0,11.6659,11.6821,11.6417,11.6497,253500.0
2013-10-01 11:30:00,14.41,14.5,14.39,14.49,345000.0,11.6497,11.7225,11.6336,11.7144,345000.0
2013-10-01 12:00:00,14.49,14.5,14.44,14.49,212000.0,11.7144,11.7225,11.674,11.7144,212000.0
2013-10-01 12:30:00,14.5,14.5,14.46,14.48,79000.0,11.7225,11.7225,11.6902,11.7063,79000.0
2013-10-01 13:00:00,14.47,14.49,14.4,14.43,263500.0,11.6982,11.7144,11.6417,11.6659,263500.0
2013-10-01 13:30:00,14.44,14.44,14.39,14.41,120000.0,11.674,11.674,11.6336,11.6497,120000.0
2013-10-01 14:00:00,14.4,14.42,14.35,14.37,102000.0,11.6417,11.6578,11.6012,11.6174,102000.0
2013-10-01 14:30:00,14.38,14.44,14.38,14.43,143500.0,11.6255,11.674,11.6255,11.6659,143500.0
2013-10-01 15:00:00,14.42,14.46,14.41,14.45,183000.0,11.6578,11.6902,11.6497,11.6821,183000.0
2013-10-01 15:30:00,14.45,14.53,14.44,14.5,581500.0,11.6821,11.7468,11.674,11.7225,581500.0
2013-10-02 09:30:00,14.39,14.52,14.39,14.48,549000.0,11.6336,11.7387,11.6336,11.7063,549000.0
2013-10-02 10:00:00,14.47,14.48,14.35,14.42,207500.0,11.6982,11.7063,11.6012,11.6578,207500.0
2013-10-02 10:30:00,14.41,14.49,14.37,14.49,201500.0,11.6497,11.7144,11.6174,11.7144,201500.0
2013-10-02 11:00:00,14.5,14.5,14.48,14.5,88500.0,11.7225,11.7225,11.7063,11.7225,88500.0
2013-10-02 11:30:00,14.5,14.51,14.48,14.5,179000.0,11.7225,11.7306,11.7063,11.7225,179000.0
2013-10-02 12:00:00,14.51,14.51,14.49,14.5,51000.0,11.7306,11.7306,11.7144,11.7225,51000.0
2013-10-02 12:30:00,14.5,14.51,14.48,14.49,156000.0,11.7225,11.7306,11.7063,11.7144,156000.0
2013-10-02 13:00:00,14.51,14.53,14.48,14.48,416500.0,11.7306,11.7468,11.7063,11.7063,416500.0
2013-10-02 13:30:00,14.48,14.57,14.47,14.55,187500.0,11.7063,11.7791,11.6982,11.7629,187500.0
2013-10-02 14:00:00,14.55,14.56,14.5,14.51,323500.0,11.7629,11.771,11.7225,11.7306,323500.0
2013-10-02 14:30:00,14.51,14.52,14.48,14.51,139000.0,11.7306,11.7387,11.7063,11.7306,139000.0
2013-10-02 15:00:00,14.51,14.51,14.48,14.51,102000.0,11.7306,11.7306,11.7063,11.7306,102000.0
2013-10-02 15:30:00,14.5,14.52,14.47,14.5,301000.0,11.7225,11.7387,11.6982,11.7225,301000.0
2013-10-03 09:30:00,14.53,14.57,14.49,14.51,888500.0,11.7468,11.7791,11.7144,11.7306,888500.0
2013-10-03 10:00:00,14.5,14.58,14.4,14.47,692500.0,11.7225,11.7872,11.6417,11.6982,692500.0
2013-10-03 10:30:00,14.48,14.51,14.45,14.5,145500.0,11.7063,11.7306,11.6821,11.7225,145500.0
2013-10-03 11:00:00,14.5,14.51,14.43,14.44,130500.0,11.7225,11.7306,11.6659,11.674,130500.0
2013-10-03 11:30:00,14.43,14.49,14.38,14.39,262500.0,11.6659,11.7144,11.6255,11.6336,262500.0
2013-10-03 12:00:00,14.38,14.43,14.33,14.39,235500.0,11.6255,11.6659,11.5851,11.6336,235500.0
2013-10-03 12:30:00,14.41,14.5,14.41,14.5,105000.0,11.6497,11.7225,11.6497,11.7225,105000.0
2013-10-03 13:00:00,14.5,14.54,14.46,14.54,131500.0,11.7225,11.7548,11.6902,11.7548,131500.0
2013-10-03 13:30:00,14.53,14.54,14.49,14.52,339000.0,11.7468,11.7548,11.7144,11.7387,339000.0
2013-10-03 14:00:00,14.52,14.55,14.46,14.54,671500.0,11.7387,11.7629,11.6902,11.7548,671500.0
2013-10-03 14:30:00,14.54,14.57,14.51,14.53,444000.0,11.7548,11.7791,11.7306,11.7468,444000.0
2013-10-03 15:00:00,14.52,14.54,14.5,14.53,529500.0,11.7387,11.7548,11.7225,11.7468,529500.0
2013-10-03 15:30:00,14.52,14.53,14.49,14.51,686000.0,11.7387,11.7468,11.7144,11.7306,686000.0
2013-10-04 09:30:00,14.52,14.64,14.47,14.52,505500.0,11.7387,11.8357,11.6982,11.7387,505500.0
2013-10-04 10:00:00,14.53,14.53,14.5,14.5,347500.0,11.7468,11.7468,11.7225,11.7225,347500.0
2013-10-04 10:30:00,14.5,14.53,14.49,14.52,136500.0,11.7225,11.7468,11.7144,11.7387,136500.0
2013-10-04 11:00:00,14.52,14.55,14.48,14.52,914000.0,11.7387,11.7629,11.7063,11.7387,914000.0
2013-10-04 11:30:00,14.52,14.56,14.51,14.53,349500.0,11.7387,11.771,11.7306,11.7468,349500.0
2013-10-04 12:00:00,14.53,14.55,14.52,14.54,143500.0,11.7468,11.7629,11.7387,11.7548,143500.0
2013-10-04 12:30:00,14.54,14.55,14.52,14.54,70000.0,11.7548,11.7629,11.7387,11.7548,70000.0
2013-10-04 13:00:00,14.53,14.54,14.52,14.53,79500.0,11.7468,11.7548,11.7387,11.7468,79500.0
2013-10-04 13:30:00,14.54,14.54,14.52,14.53,248500.0,11.7548,11.7548,11.7387,11.7468,248500.0
2013-10-04 14:00:00,14.53,14.54,14.52,14.53,156000.0,11.7468,11.7548,11.7387,11.7468,156000.0
2013-10-04 14:30:00,14.53,14.54,14.51,14.51,92500.0,11.7468,11.7548,11.7306,11.7306,92500.0
2013-10-04 15:00:00,14.51,14.52,14.46,14.49,117500.0,11.7306,11.7387,11.6902,11.7144,117500.0
2013-10-04 15:30:00,14.49,14.53,14.49,14.52,459500.0,11.7144,11.7468,11.7144,11.7387,459500.0
2013-10-07 09:30:00,14.51,14.81,14.4,14.7,2535500.0,11.7306,11.9731,11.6417,11.8842,2535500.0
2013-10-07 10:00:00,14.69,14.7,14.54,14.65,742500.0,11.8761,11.8842,11.7548,11.8438,742500.0
2013-10-07 10:30:00,14.66,14.72,14.66,14.68,702500.0,11.8519,11.9004,11.8519,11.868,702500.0
2013-10-07 11:00:00,14.69,14.69,14.53,14.61,376000.0,11.8761,11.8761,11.7468,11.8114,376000.0
2013-10-07 11:30:00,14.61,14.61,14.05,14.22,890500.0,11.8114,11.8114,11.3587,11.4961,890500.0
2013-10-07 12:00:00,14.21,14.25,14.1,14.2,648500.0,11.488,11.5204,11.3991,11.48,648500.0
2013-10-07 12:30:00,14.2,14.26,14.08,14.11,367000.0,11.48,11.5285,11.383,11.4072,367000.0
2013-10-07 13:00:00,14.09,14.26,14.06,14.14,521000.0,11.391,11.5285,11.3668,11.4315,521000.0
2013-10-07 13:30:00,14.16,14.25,14.13,14.25,120500.0,11.4476,11.5204,11.4234,11.5204,120500.0
2013-10-07 14:00:00,14.23,14.25,14.17,14.21,176500.0,11.5042,11.5204,11.4557,11.488,176500.0
2013-10-07 14:30:00,14.2,14.22,14.16,14.19,277000.0,11.48,11.4961,11.4476,11.4719,277000.0
2013-10-07 15:00:00,14.19,14.23,14.18,14.21,298500.0,11.4719,11.5042,11.4638,11.488,298500.0
2013-10-07 15:30:00,14.21,14.23,14.19,14.2,1008000.0,11.488,11.5042,11.4719,11.48,1008000.0
2013-10-08 09:30:00,14.2,14.25,13.88,13.94,772000.0,11.48,11.5204,11.2213,11.2698,772000.0
2013-10-08 10:00:00,13.97,14.01,13.85,13.99,785000.0,11.294,11.3264,11.197,11.3102,785000.0
2013-10-08 10:30:00,13.98,14.0,13.58,13.63,488500.0,11.3021,11.3183,10.9787,11.0191,488500.0
2013-10-08 11:00:00,13.64,13.7,13.55,13.65,455000.0,11.0272,11.0757,10.9545,11.0353,455000.0
2013-10-08 11:30:00,13.65,13.65,13.36,13.4,549500.0,11.0353,11.0353,10.8009,10.8332,549500.0
2013-10-08 12:00:00,13.4,13.48,13.27,13.31,719500.0,10.8332,10.8979,10.7281,10.7604,719500.0
2013-10-08 12:30:00,13.31,13.48,13.29,13.48,487000.0,10.7604,10.8979,10.7443,10.8979,487000.0
2013-10-08 13:00:00,13.49,13.62,13.49,13.6,358500.0,10.906,11.0111,10.906,10.9949,358500.0
2013-10-08 13:30:00,13.61,13.66,13.57,13.58,437000.0,11.003,11.0434,10.9706,10.9787,437000.0
2013-10-08 14:00:00,13.57,13.58,13.51,13.54,180500.0,10.9706,10.9787,10.9221,10.9464,180500.0
2013-10-08 14:30:00,13.52,13.54,13.4,13.44,257000.0,10.9302,10.9464,10.8332,10.8655,257000.0
2013-10-08 15:00:00,13.44,13.46,13.34,13.38,586000.0,10.8655,10.8817,10.7847,10.817,586000.0
2013-10-08 15:30:00,13.38,13.4,13.25,13.27,676500.0,10.817,10.8332,10.7119,10.7281,676500.0
2013-10-09 09:30:00,13.32,13.71,13.31,13.52,774000.0,10.7685,11.0838,10.7604,10.9302,774000.0
2013-10-09 10:00:00,13.51,13.57,13.31,13.41,467000.0,10.9221,10.9706,10.7604,10.8413,467000.0
2013-10-09 10:30:00,13.43,13.55,13.41,13.44,395500.0,10.8575,10.9545,10.8413,10.8655,395500.0
2013-10-09 11:00:00,13.44,13.48,13.35,13.44,564000.0,10.8655,10.8979,10.7928,10.8655,564000.0
2013-10-09 11:30:00,13.44,13.58,13.35,13.57,302000.0,10.8655,10.9787,10.7928,10.9706,302000.0
2013-10-09 12:00:00,13.57,13.67,13.49,13.6,531000.0,10.9706,11.0515,10.906,10.9949,531000.0
2013-10-09 12:30:00,13.6,13.62,13.58,13.59,260500.0,10.9949,11.0111,10.9787,10.9868,260500.0
2013-10-09 13:00:00,13.6,13.89,13.6,13.82,761000.0,10.9949,11.2293,10.9949,11.1728,761000.0
2013-10-09 13:30:00,13.83,13.89,13.77,13.87,917500.0,11.1808,11.2293,11.1323,11.2132,917500.0
2013-10-09 14:00:00,13.86,13.96,13.79,13.83,908000.0,11.2051,11.2859,11.1485,11.1808,908000.0
2013-10-09 14:30:00,13.83,13.93,13.79,13.85,859500.0,11.1808,11.2617,11.1485,11.197,859500.0
2013-10-09 15:00:00,13.85,13.87,13.8,13.85,334000.0,11.197,11.2132,11.1566,11.197,334000.0
2013-10-09 15:30:00,13.85,13.86,13.77,13.82,1136000.0,11.197,11.2051,11.1323,11.1728,1136000.0
2013-10-10 09:30:00,13.96,13.96,13.88,13.91,583000.0,11.2859,11.2859,11.2213,11.2455,583000.0
2013-10-10 10:00:00,13.92,13.93,13.84,13.89,571000.0,11.2536,11.2617,11.1889,11.2293,571000.0
2013-10-10 10:30:00,13.89,13.91,13.82,13.84,405500.0,11.2293,11.2455,11.1728,11.1889,405500.0
2013-10-10 11:00:00,13.84,13.88,13.84,13.87,128000.0,11.1889,11.2213,11.1889,11.2132,128000.0
2013-10-10 11:30:00,13.88,13.9,13.84,13.86,130500.0,11.2213,11.2374,11.1889,11.2051,130500.0
2013-10-10 12:00:00,13.87,13.88,13.85,13.88,102000.0,11.2132,11.2213,11.197,11.2213,102000.0
2013-10-10 12:30:00,13.87,13.91,13.86,13.91,437000.0,11.2132,11.2455,11.2051,11.2455,437000.0
2013-10-10 13:00:00,13.91,13.91,13.83,13.83,112500.0,11.2455,11.2455,11.1808,11.1808,112500.0
2013-10-10 13:30:00,13.84,13.88,13.82,13.86,84500.0,11.1889,11.2213,11.1728,11.2051,84500.0
2013-10-10 14:00:00,13.83,13.84,13.77,13.83,107000.0,11.1808,11.1889,11.1323,11.1808,107000.0
2013-10-10 14:30:00,13.82,13.83,13.78,13.83,73000.0,11.1728,11.1808,11.1404,11.1808,73000.0
2013-10-10 15:00:00,13.84,13.9,13.83,13.88,155500.0,11.1889,11.2374,11.1808,11.2213,155500.0
2013-10-10 15:30:00,13.86,13.89,13.85,13.88,385000.0,11.2051,11.2293,11.197,11.2213,385000.0
2013-10-11 09:30:00,13.91,13.95,13.8,13.9,144500.0,11.2455,11.2779,11.1566,11.2374,144500.0
2013-10-11 10:00:00,13.91,13.92,13.78,13.88,227000.0,11.2455,11.2536,11.1404,11.2213,227000.0
2013-10-11 10:30:00,13.88,13.91,13.83,13.89,280500.0,11.2213,11.2455,11.1808,11.2293,280500.0
2013-10-11 11:00:00,13.9,13.91,13.88,13.9,114500.0,11.2374,11.2455,11.2213,11.2374,114500.0
2013-10-11 11:30:00,13.9,14.08,13.89,13.98,803000.0,11.2374,11.383,11.2293,11.3021,803000.0
2013-10-11 12:00:00,13.97,14.0,13.93,13.94,178000.0,11.294,11.3183,11.2617,11.2698,178000.0
2013-10-11 12:30:00,13.94,13.99,13.94,13.96,63500.0,11.2698,11.3102,11.2698,11.2859,63500.0
2013-10-11 13:00:00,13.97,13.98,13.9,13.91,62000.0,11.294,11.3021,11.2374,11.2455,62000.0
2013-10-11 13:30:00,13.91,13.94,13.88,13.92,68500.0,11.2455,11.2698,11.2213,11.2536,68500.0
2013-10-11 14:00:00,13.93,13.93,13.89,13.91,63500.0,11.2617,11.2617,11.2293,11.2455,63500.0
2013-10-11 14:30:00,13.91,13.92,13.89,13.91,81000.0,11.2455,11.2536,11.2293,11.2455,81000.0
2013-10-11 15:00:00,13.91,13.93,13.9,13.92,167500.0,11.2455,11.2617,11.2374,11.2536,167500.0
2013-10-11 15:30:00,13.92,13.93,13.89,13.91,340000.0,11.2536,11.2617,11.2293,11.2455,340000.0
2013-10-14 09:30:00,13.77,13.9,13.72,13.79,80500.0,11.1323,11.2374,11.0919,11.1485,80500.0
2013-10-14 10:00:00,13.79,13.96,13.76,13.88,210500.0,11.1485,11.2859,11.1242,11.2213,210500.0
2013-10-14 10:30:00,13.9,13.9,13.83,13.85,290500.0,11.2374,11.2374,11.1808,11.197,290500.0
2013-10-14 11:00:00,13.85,13.88,13.84,13.86,104500.0,11.197,11.2213,11.1889,11.2051,104500.0
2013-10-14 11:30:00,13.87,13.89,13.84,13.86,296000.0,11.2132,11.2293,11.1889,11.2051,296000.0
2013-10-14 12:00:00,13.88,13.96,13.85,13.93,255500.0,11.2213,11.2859,11.197,11.2617,255500.0
2013-10-14 12:30:00,13.92,13.93,13.89,13.91,169500.0,11.2536,11.2617,11.2293,11.2455,169500.0
2013-10-14 13:00:00,13.91,13.92,13.89,13.89,295500.0,11.2455,11.2536,11.2293,11.2293,295500.0
2013-10-14 13:30:00,13.9,13.95,13.89,13.94,255000.0,11.2374,11.2779,11.2293,11.2698,255000.0
2013-10-14 14:00:00,13.94,13.98,13.9,13.9,204000.0,11.2698,11.3021,11.2374,11.2374,204000.0
2013-10-14 14:30:00,13.9,13.92,13.87,13.89,130000.0,11.2374,11.2536,11.2132,11.2293,130000.0
2013-10-14 15:00:00,13.88,13.91,13.88,13.9,153000.0,11.2213,11.2455,11.2213,11.2374,153000.0
2013-10-14 15:30:00,13.9,13.93,13.88,13.91,457500.0,11.2374,11.2617,11.2213,11.2455,457500.0
2013-10-15 09:30:00,13.79,13.98,13.78,13.9,176000.0,11.1485,11.3021,11.1404,11.2374,176000.0
2013-10-15 10:00:00,13.9,13.92,13.89,13.9,386000.0,11.2374,11.2536,11.2293,11.2374,386000.0
2013-10-15 10:30:00,13.91,14.1,13.89,14.09,547500.0,11.2455,11.3991,11.2293,11.391,547500.0
2013-10-15 11:00:00,14.05,14.05,13.86,13.95,715000.0,11.3587,11.3587,11.2051,11.2779,715000.0
2013-10-15 11:30:00,13.94,13.98,13.93,13.95,543500.0,11.2698,11.3021,11.2617,11.2779,543500.0
2013-10-15 12:00:00,13.93,13.95,13.92,13.95,154000.0,11.2617,11.2779,11.2536,11.2779,154000.0
2013-10-15 12:30:00,13.93,13.96,13.91,13.95,196500.0,11.2617,11.2859,11.2455,11.2779,196500.0
2013-10-15 13:00:00,13.95,13.97,13.93,13.93,297500.0,11.2779,11.294,11.2617,11.2617,297500.0
2013-10-15 13:30:00,13.93,13.96,13.92,13.94,202500.0,11.2617,11.2859,11.2536,11.2698,202500.0
2013-10-15 14:00:00,13.92,13.95,13.91,13.92,116000.0,11.2536,11.2779,11.2455,11.2536,116000.0
2013-10-15 14:30:00,13.92,13.92,13.84,13.89,195000.0,11.2536,11.2536,11.1889,11.2293,195000.0
2013-10-15 15:00:00,13.89,13.92,13.86,13.91,116500.0,11.2293,11.2536,11.2051,11.2455,116500.0
2013-10-15 15:30:00,13.91,13.93,13.87,13.88,180000.0,11.2455,11.2617,11.2132,11.2213,180000.0
2013-10-16 09:30:00,13.92,13.95,13.85,13.93,143000.0,11.2536,11.2779,11.197,11.2617,143000.0
2013-10-16 10:00:00,13.93,13.96,13.87,13.92,62000.0,11.2617,11.2859,11.2132,11.2536,62000.0
2013-10-16 10:30:00,13.94,14.01,13.92,13.94,118000.0,11.2698,11.3264,11.2536,11.2698,118000.0
2013-10-16 11:00:00,13.95,14.04,13.94,13.98,217500.0,11.2779,11.3506,11.2698,11.3021,217500.0
2013-10-16 11:30:00,13.98,14.06,13.93,13.94,621500.0,11.3021,11.3668,11.2617,11.2698,621500.0
2013-10-16 12:00:00,13.95,14.03,13.93,14.03,51500.0,11.2779,11.3425,11.2617,11.3425,51500.0
2013-10-16 12:30:00,14.01,14.06,14.0,14.0,76500.0,11.3264,11.3668,11.3183,11.3183,76500.0
2013-10-16 13:00:00,14.01,14.05,14.01,14.04,30500.0,11.3264,11.3587,11.3264,11.3506,30500.0
2013-10-16 13:30:00,14.05,14.08,14.03,14.04,64000.0,11.3587,11.383,11.3425,11.3506,64000.0
2013-10-16 14:00:00,14.04,14.09,14.04,14.07,41000.0,11.3506,11.391,11.3506,11.3749,41000.0
2013-10-16 14:30:00,14.06,14.08,14.03,14.04,45500.0,11.3668,11.383,11.3425,11.3506,45500.0
2013-10-16 15:00:00,14.03,14.07,14.03,14.04,127000.0,11.3425,11.3749,11.3425,11.3506,127000.0
2013-10-16 15:30:00,14.03,14.04,13.96,14.01,242000.0,11.3425,11.3506,11.2859,11.3264,242000.0
2013-10-17 09:30:00,13.95,14.0,13.9,13.92,60500.0,11.2779,11.3183,11.2374,11.2536,60500.0
2013-10-17 10:00:00,13.92,13.98,13.91,13.96,80000.0,11.2536,11.3021,11.2455,11.2859,80000.0
2013-10-17 10:30:00,13.96,13.99,13.94,13.96,360000.0,11.2859,11.3102,11.2698,11.2859,360000.0
2013-10-17 11:00:00,13.96,13.98,13.92,13.94,263000.0,11.2859,11.3021,11.2536,11.2698,263000.0
2013-10-17 11:30:00,13.95,13.98,13.93,13.94,736000.0,11.2779,11.3021,11.2617,11.2698,736000.0
2013-10-17 12:00:00,13.93,13.97,13.92,13.94,928500.0,11.2617,11.294,11.2536,11.2698,928500.0
2013-10-17 12:30:00,13.95,13.95,13.92,13.93,68000.0,11.2779,11.2779,11.2536,11.2617,68000.0
2013-10-17 13:00:00,13.94,13.95,13.93,13.95,39500.0,11.2698,11.2779,11.2617,11.2779,39500.0
2013-10-17 13:30:00,13.95,13.96,13.93,13.94,57000.0,11.2779,11.2859,11.2617,11.2698,57000.0
2013-10-17 14:00:00,13.94,13.96,13.93,13.94,17000.0,11.2698,11.2859,11.2617,11.2698,17000.0
2013-10-17 14:30:00,13.94,13.95,13.94,13.94,74500.0,11.2698,11.2779,11.2698,11.2698,74500.0
2013-10-17 15:00:00,13.94,13.96,13.94,13.95,130000.0,11.2698,11.2859,11.2698,11.2779,130000.0
2013-10-17 15:30:00,13.95,13.96,13.94,13.95,256500.0,11.2779,11.2859,11.2698,11.2779,256500.0
2013-10-18 09:30:00,13.86,14.17,13.84,14.12,562000.0,11.2051,11.4557,11.1889,11.4153,562000.0
2013-10-18 10:00:00,14.11,14.18,14.05,14.11,482500.0,11.4072,11.4638,11.3587,11.4072,482500.0
2013-10-18 10:30:00,14.14,14.15,14.07,14.14,133000.0,11.4315,11.4395,11.3749,11.4315,133000.0
2013-10-18 11:00:00,14.13,14.14,14.08,14.12,116500.0,11.4234,11.4315,11.383,11.4153,116500.0
2013-10-18 11:30:00,14.12,14.14,14.06,14.06,119500.0,11.4153,11.4315,11.3668,11.3668,119500.0
2013-10-18 12:00:00,14.09,14.13,14.08,14.12,89000.0,11.391,11.4234,11.383,11.4153,89000.0
2013-10-18 12:30:00,14.12,14.15,14.09,14.1,141500.0,11.4153,11.4395,11.391,11.3991,141500.0
2013-10-18 13:00:00,14.1,14.13,14.09,14.1,111000.0,11.3991,11.4234,11.391,11.3991,111000.0
2013-10-18 13:30:00,14.12,14.13,14.07,14.12,89500.0,11.4153,11.4234,11.3749,11.4153,89500.0
2013-10-18 14:00:00,14.13,14.14,14.07,14.08,90000.0,11.4234,11.4315,11.3749,11.383,90000.0
2013-10-18 14:30:00,14.08,14.11,14.08,14.1,76500.0,11.383,11.4072,11.383,11.3991,76500.0
2013-10-18 15:00:00,14.1,14.1,14.04,14.07,148000.0,11.3991,11.3991,11.3506,11.3749,148000.0
2013-10-18 15:30:00,14.07,14.07,14.04,14.06,266000.0,11.3749,11.3749,11.3506,11.3668,266000.0
2013-10-21 09:30:00,14.21,14.36,14.14,14.21,386000.0,11.488,11.6093,11.4315,11.488,386000.0
2013-10-21 10:00:00,14.22,14.24,14.16,14.19,349500.0,11.4961,11.5123,11.4476,11.4719,349500.0
2013-10-21 10:30:00,14.2,14.21,14.14,14.2,244000.0,11.48,11.488,11.4315,11.48,244000.0
2013-10-21 11:00:00,14.21,14.22,14.17,14.18,406000.0,11.488,11.4961,11.4557,11.4638,406000.0
2013-10-21 11:30:00,14.17,14.19,14.15,14.17,66000.0,11.4557,11.4719,11.4395,11.4557,66000.0
2013-10-21 12:00:00,14.18,14.2,14.17,14.19,36500.0,11.4638,11.48,11.4557,11.4719,36500.0
2013-10-21 12:30:00,14.19,14.2,14.17,14.2,103000.0,11.4719,11.48,11.4557,11.48,103000.0
2013-10-21 13:00:00,14.2,14.2,14.18,14.18,21500.0,11.48,11.48,11.4638,11.4638,21500.0
2013-10-21 13:30:00,14.18,14.2,14.17,14.19,32500.0,11.4638,11.48,11.4557,11.4719,32500.0
2013-10-21 14:00:00,14.19,14.19,14.13,14.14,49000.0,11.4719,11.4719,11.4234,11.4315,49000.0
2013-10-21 14:30:00,14.13,14.18,14.13,14.16,42500.0,11.4234,11.4638,11.4234,11.4476,42500.0
2013-10-21 15:00:00,14.16,14.2,14.16,14.19,167000.0,11.4476,11.48,11.4476,11.4719,167000.0
2013-10-21 15:30:00,14.19,14.28,14.19,14.27,481500.0,11.4719,11.5446,11.4719,11.5366,481500.0
2013-10-22 09:30:00,14.44,14.58,14.4,14.55,875000.0,11.674,11.7872,11.6417,11.7629,875000.0
2013-10-22 10:00:00,14.54,14.76,14.53,14.7,646000.0,11.7548,11.9327,11.7468,11.8842,646000.0
2013-10-22 10:30:00,14.68,14.96,14.52,14.61,1233500.0,11.868,12.0944,11.7387,11.8114,1233500.0
2013-10-22 11:00:00,14.64,14.71,14.5,14.54,599500.0,11.8357,11.8923,11.7225,11.7548,599500.0
2013-10-22 11:30:00,14.57,14.6,14.51,14.58,260500.0,11.7791,11.8033,11.7306,11.7872,260500.0
2013-10-22 12:00:00,14.57,14.6,14.54,14.57,185000.0,11.7791,11.8033,11.7548,11.7791,185000.0
2013-10-22 12:30:00,14.55,14.59,14.54,14.57,186000.0,11.7629,11.7953,11.7548,11.7791,186000.0
2013-10-22 13:00:00,14.56,14.6,14.55,14.57,171000.0,11.771,11.8033,11.7629,11.7791,171000.0
2013-10-22 13:30:00,14.57,14.58,14.54,14.58,239000.0,11.7791,11.7872,11.7548,11.7872,239000.0
2013-10-22 14:00:00,14.57,14.6,14.54,14.55,287500.0,11.7791,11.8033,11.7548,11.7629,287500.0
2013-10-22 14:30:00,14.55,14.6,14.54,14.55,206000.0,11.7629,11.8033,11.7548,11.7629,206000.0
2013-10-22 15:00:00,14.55,14.6,14.55,14.6,330500.0,11.7629,11.8033,11.7629,11.8033,330500.0
2013-10-22 15:30:00,14.6,14.6,14.54,14.57,684000.0,11.8033,11.8033,11.7548,11.7791,684000.0
2013-10-23 09:30:00,14.6,14.65,14.3,14.33,507000.0,11.8033,11.8438,11.5608,11.5851,507000.0
2013-10-23 10:00:00,14.33,14.36,14.16,14.22,364500.0,11.5851,11.6093,11.4476,11.4961,364500.0
2013-10-23 10:30:00,14.21,14.24,14.12,14.18,552000.0,11.488,11.5123,11.4153,11.4638,552000.0
2013-10-23 11:00:00,14.2,14.23,14.19,14.2,301000.0,11.48,11.5042,11.4719,11.48,301000.0
2013-10-23 11:30:00,14.21,14.28,14.21,14.28,161000.0,11.488,11.5446,11.488,11.5446,161000.0
2013-10-23 12:00:00,14.29,14.32,14.27,14.3,136500.0,11.5527,11.577,11.5366,11.5608,136500.0
2013-10-23 12:30:00,14.29,14.33,14.28,14.3,108000.0,11.5527,11.5851,11.5446,11.5608,108000.0
2013-10-23 13:00:00,14.3,14.31,14.25,14.3,117500.0,11.5608,11.5689,11.5204,11.5608,117500.0
2013-10-23 13:30:00,14.3,14.34,14.3,14.3,129000.0,11.5608,11.5931,11.5608,11.5608,129000.0
2013-10-23 14:00:00,14.3,14.33,14.3,14.3,144000.0,11.5608,11.5851,11.5608,11.5608,144000.0
2013-10-23 14:30:00,14.31,14.32,14.25,14.25,80000.0,11.5689,11.577,11.5204,11.5204,80000.0
2013-10-23 15:00:00,14.25,14.3,14.21,14.23,102500.0,11.5204,11.5608,11.488,11.5042,102500.0
2013-10-23 15:30:00,14.23,14.25,14.14,14.17,424500.0,11.5042,11.5204,11.4315,11.4557,424500.0
2013-10-24 09:30:00,14.28,14.35,14.19,14.32,189500.0,11.5446,11.6012,11.4719,11.577,189500.0
2013-10-24 10:00:00,14.31,14.32,14.14,14.15,91500.0,11.5689,11.577,11.4315,11.4395,91500.0
2013-10-24 10:30:00,14.14,14.27,14.1,14.22,195000.0,11.4315,11.5366,11.3991,11.4961,195000.0
2013-10-24 11:00:00,14.23,14.3,14.19,14.25,119000.0,11.5042,11.5608,11.4719,11.5204,119000.0
2013-10-24 11:30:00,14.25,14.31,14.22,14.27,80000.0,11.5204,11.5689,11.4961,11.5366,80000.0
2013-10-24 12:00:00,14.26,14.36,14.22,14.29,263500.0,11.5285,11.6093,11.4961,11.5527,263500.0
2013-10-24 12:30:00,14.31,14.38,14.26,14.33,158000.0,11.5689,11.6255,11.5285,11.5851,158000.0
2013-10-24 13:00:00,14.34,14.39,14.25,14.32,229500.0,11.5931,11.6336,11.5204,11.577,229500.0
2013-10-24 13:30:00,14.33,14.45,14.26,14.45,348500.0,11.5851,11.6821,11.5285,11.6821,348500.0
2013-10-24 14:00:00,14.45,14.48,14.33,14.35,278000.0,11.6821,11.7063,11.5851,11.6012,278000.0
2013-10-24 14:30:00,14.36,14.38,14.31,14.34,298500.0,11.6093,11.6255,11.5689,11.5931,298500.0
2013-10-24 15:00:00,14.35,14.37,14.34,14.35,127000.0,11.6012,11.6174,11.5931,11.6012,127000.0
2013-10-24 15:30:00,14.35,14.39,14.34,14.39,260500.0,11.6012,11.6336,11.5931,11.6336,260500.0
2013-10-25 09:30:00,14.61,14.68,14.4,14.62,627000.0,11.8114,11.868,11.6417,11.8195,627000.0
2013-10-25 10:00:00,14.61,14.65,14.6,14.62,239000.0,11.8114,11.8438,11.8033,11.8195,239000.0
2013-10-25 10:30:00,14.61,14.62,14.54,14.56,207000.0,11.8114,11.8195,11.7548,11.771,207000.0
2013-10-25 11:00:00,14.56,14.63,14.52,14.59,430500.0,11.771,11.8276,11.7387,11.7953,430500.0
2013-10-25 11:30:00,14.6,14.63,14.49,14.58,175500.0,11.8033,11.8276,11.7144,11.7872,175500.0
2013-10-25 12:00:00,14.59,14.62,14.53,14.61,186500.0,11.7953,11.8195,11.7468,11.8114,186500.0
2013-10-25 12:30:00,14.61,14.63,14.59,14.63,193500.0,11.8114,11.8276,11.7953,11.8276,193500.0
2013-10-25 13:00:00,14.63,14.64,14.61,14.63,125000.0,11.8276,11.8357,11.8114,11.8276,125000.0
2013-10-25 13:30:00,14.63,14.64,14.55,14.6,195500.0,11.8276,11.8357,11.7629,11.8033,195500.0
2013-10-25 14:00:00,14.6,14.6,14.5,14.55,226500.0,11.8033,11.8033,11.7225,11.7629,226500.0
2013-10-25 14:30:00,14.56,14.56,14.49,14.5,184500.0,11.771,11.771,11.7144,11.7225,184500.0
2013-10-25 15:00:00,14.5,14.59,14.48,14.56,325500.0,11.7225,11.7953,11.7063,11.771,325500.0
2013-10-25 15:30:00,14.56,14.58,14.52,14.56,586500.0,11.771,11.7872,11.7387,11.771,586500.0
2013-10-28 09:30:00,14.34,14.4,14.12,14.12,775000.0,11.5931,11.6417,11.4153,11.4153,775000.0
2013-10-28 10:00:00,14.11,14.21,13.94,13.99,687500.0,11.4072,11.488,11.2698,11.3102,687500.0
2013-10-28 10:30:00,13.97,13.99,13.6,13.66,881000.0,11.294,11.3102,10.9949,11.0434,881000.0
2013-10-28 11:00:00,13.66,13.7,13.61,13.62,729000.0,11.0434,11.0757,11.003,11.0111,729000.0
2013-10-28 11:30:00,13.62,13.66,13.44,13.45,795000.0,11.0111,11.0434,10.8655,10.8736,795000.0
2013-10-28 12:00:00,13.45,13.51,13.34,13.39,1536000.0,10.8736,10.9221,10.7847,10.8251,1536000.0
2013-10-28 12:30:00,13.37,13.45,13.22,13.34,965000.0,10.809,10.8736,10.6877,10.7847,965000.0
2013-10-28 13:00:00,13.36,13.41,13.23,13.25,382000.0,10.8009,10.8413,10.6958,10.7119,382000.0
2013-10-28 13:30:00,13.23,13.41,13.23,13.27,526000.0,10.6958,10.8413,10.6958,10.7281,526000.0
2013-10-28 14:00:00,13.26,13.28,13.17,13.24,714500.0,10.72,10.7362,10.6473,10.7039,714500.0
2013-10-28 14:30:00,13.26,13.26,13.08,13.2,571500.0,10.72,10.72,10.5745,10.6715,571500.0
2013-10-28 15:00:00,13.16,13.17,13.05,13.08,388500.0,10.6392,10.6473,10.5502,10.5745,388500.0
2013-10-28 15:30:00,13.08,13.09,13.01,13.08,813000.0,10.5745,10.5826,10.5179,10.5745,813000.0
2013-10-29 09:30:00,13.2,13.59,13.18,13.52,1107500.0,10.6715,10.9868,10.6553,10.9302,1107500.0
2013-10-29 10:00:00,13.52,13.59,13.39,13.46,509500.0,10.9302,10.9868,10.8251,10.8817,509500.0
2013-10-29 10:30:00,13.46,13.53,13.41,13.52,275500.0,10.8817,10.9383,10.8413,10.9302,275500.0
2013-10-29 11:00:00,13.52,13.69,13.47,13.63,315000.0,10.9302,11.0677,10.8898,11.0191,315000.0
2013-10-29 11:30:00,13.63,13.68,13.57,13.68,317500.0,11.0191,11.0596,10.9706,11.0596,317500.0
2013-10-29 12:00:00,13.67,13.83,13.67,13.78,276500.0,11.0515,11.1808,11.0515,11.1404,276500.0
2013-10-29 12:30:00,13.78,13.83,13.71,13.83,193500.0,11.1404,11.1808,11.0838,11.1808,193500.0
2013-10-29 13:00:00,13.82,13.82,13.75,13.79,163500.0,11.1728,11.1728,11.1162,11.1485,163500.0
2013-10-29 13:30:00,13.78,13.91,13.78,13.88,243000.0,11.1404,11.2455,11.1404,11.2213,243000.0
2013-10-29 14:00:00,13.88,13.99,13.85,13.85,370000.0,11.2213,11.3102,11.197,11.197,370000.0
2013-10-29 14:30:00,13.87,13.91,13.81,13.87,219000.0,11.2132,11.2455,11.1647,11.2132,219000.0
2013-10-29 15:00:00,13.87,13.88,13.81,13.83,182500.0,11.2132,11.2213,11.1647,11.1808,182500.0
2013-10-29 15:30:00,13.83,13.83,13.76,13.77,421000.0,11.1808,11.1808,11.1242,11.1323,421000.0
2013-10-30 09:30:00,13.9,14.02,13.74,13.79,555000.0,11.2374,11.3344,11.1081,11.1485,555000.0
2013-10-30 10:00:00,13.77,13.78,13.6,13.61,730500.0,11.1323,11.1404,10.9949,11.003,730500.0
2013-10-30 10:30:00,13.61,13.63,13.58,13.6,391500.0,11.003,11.0191,10.9787,10.9949,391500.0
2013-10-30 11:00:00,13.6,13.62,13.58,13.58,242000.0,10.9949,11.0111,10.9787,10.9787,242000.0
2013-10-30 11:30:00,13.58,13.61,13.52,13.6,548000.0,10.9787,11.003,10.9302,10.9949,548000.0
2013-10-30 12:00:00,13.58,13.59,13.47,13.47,274000.0,10.9787,10.9868,10.8898,10.8898,274000.0
2013-10-30 12:30:00,13.47,13.52,13.33,13.46,441000.0,10.8898,10.9302,10.7766,10.8817,441000.0
2013-10-30 13:00:00,13.49,13.51,13.41,13.41,183000.0,10.906,10.9221,10.8413,10.8413,183000.0
2013-10-30 13:30:00,13.41,13.44,13.3,13.34,129500.0,10.8413,10.8655,10.7524,10.7847,129500.0
2013-10-30 14:00:00,13.34,13.36,13.21,13.31,221500.0,10.7847,10.8009,10.6796,10.7604,221500.0
2013-10-30 14:30:00,13.3,13.34,13.2,13.23,194000.0,10.7524,10.7847,10.6715,10.6958,194000.0
2013-10-30 15:00:00,13.23,13.35,13.21,13.34,316500.0,10.6958,10.7928,10.6796,10.7847,316500.0
2013-10-30 15:30:00,13.32,13.4,13.31,13.34,464500.0,10.7685,10.8332,10.7604,10.7847,464500.0
2013-10-31 09:30:00,13.39,13.39,13.09,13.09,398500.0,10.8251,10.8251,10.5826,10.5826,398500.0
2013-10-31 10:00:00,13.09,13.3,13.07,13.19,219500.0,10.5826,10.7524,10.5664,10.6634,219500.0
2013-10-31 10:30:00,13.13,13.25,12.9,13.02,899500.0,10.6149,10.7119,10.429,10.526,899500.0
2013-10-31 11:00:00,13.03,13.24,12.98,13.22,472000.0,10.5341,10.7039,10.4937,10.6877,472000.0
2013-10-31 11:30:00,13.23,13.41,13.2,13.4,268500.0,10.6958,10.8413,10.6715,10.8332,268500.0
2013-10-31 12:00:00,13.42,13.55,13.36,13.55,365500.0,10.8494,10.9545,10.8009,10.9545,365500.0
2013-10-31 12:30:00,13.54,13.64,13.51,13.62,201500.0,10.9464,11.0272,10.9221,11.0111,201500.0
2013-10-31 13:00:00,13.64,13.68,13.63,13.67,115000.0,11.0272,11.0596,11.0191,11.0515,115000.0
2013-10-31 13:30:00,13.66,13.69,13.53,13.55,144000.0,11.0434,11.0677,10.9383,10.9545,144000.0
2013-10-31 14:00:00,13.55,13.65,13.54,13.63,121000.0,10.9545,11.0353,10.9464,11.0191,121000.0
2013-10-31 14:30:00,13.61,13.64,13.54,13.54,153500.0,11.003,11.0272,10.9464,10.9464,153500.0
2013-10-31 15:00:00,13.54,13.59,13.5,13.51,186000.0,10.9464,10.9868,10.9141,10.9221,186000.0
2013-10-31 15:30:00,13.51,13.57,13.5,13.51,391000.0,10.9221,10.9706,10.9141,10.9221,391000.0
2013-11-01 09:30:00,13.61,13.77,13.56,13.62,216000.0,11.003,11.1323,10.9626,11.0111,216000.0
2013-11-01 10:00:00,13.62,13.63,13.5,13.57,297500.0,11.0111,11.0191,10.9141,10.9706,297500.0
2013-11-01 10:30:00,13.56,13.64,13.54,13.59,84000.0,10.9626,11.0272,10.9464,10.9868,84000.0
2013-11-01 11:00:00,13.6,13.63,13.5,13.57,214500.0,10.9949,11.0191,10.9141,10.9706,214500.0
2013-11-01 11:30:00,13.55,13.55,13.41,13.42,64500.0,10.9545,10.9545,10.8413,10.8494,64500.0
2013-11-01 12:00:00,13.41,13.45,13.38,13.42,63500.0,10.8413,10.8736,10.817,10.8494,63500.0
2013-11-01 12:30:00,13.42,13.45,13.38,13.41,83500.0,10.8494,10.8736,10.817,10.8413,83500.0
2013-11-01 13:00:00,13.4,13.4,13.34,13.36,74500.0,10.8332,10.8332,10.7847,10.8009,74500.0
2013-11-01 13:30:00,13.36,13.4,13.33,13.34,88500.0,10.8009,10.8332,10.7766,10.7847,88500.0
2013-11-01 14:00:00,13.35,13.39,13.34,13.37,181000.0,10.7928,10.8251,10.7847,10.809,181000.0
2013-11-01 14:30:00,13.37,13.41,13.35,13.41,64000.0,10.809,10.8413,10.7928,10.8413,64000.0
2013-11-01 15:00:00,13.41,13.42,13.37,13.37,159000.0,10.8413,10.8494,10.809,10.809,159000.0
2013-11-01 15:30:00,13.37,13.45,13.37,13.42,362500.0,10.809,10.8736,10.809,10.8494,362500.0
2013-11-04 09:30:00,13.5,13.56,13.31,13.45,427500.0,10.9141,10.9626,10.7604,10.8736,427500.0
2013-11-04 10:00:00,13.45,13.45,13.25,13.32,234000.0,10.8736,10.8736,10.7119,10.7685,234000.0
2013-11-04 10:30:00,13.32,13.34,13.27,13.28,82000.0,10.7685,10.7847,10.7281,10.7362,82000.0
2013-11-04 11:00:00,13.28,13.34,13.28,13.32,60000.0,10.7362,10.7847,10.7362,10.7685,60000.0
2013-11-04 11:30:00,13.31,13.36,13.27,13.31,151000.0,10.7604,10.8009,10.7281,10.7604,151000.0
2013-11-04 12:00:00,13.3,13.36,13.3,13.35,77000.0,10.7524,10.8009,10.7524,10.7928,77000.0
2013-11-04 12:30:00,13.35,13.37,13.29,13.34,85500.0,10.7928,10.809,10.7443,10.7847,85500.0
2013-11-04 13:00:00,13.33,13.34,13.3,13.31,173500.0,10.7766,10.7847,10.7524,10.7604,173500.0
2013-11-04 13:30:00,13.3,13.32,13.27,13.29,157000.0,10.7524,10.7685,10.7281,10.7443,157000.0
2013-11-04 14:00:00,13.28,13.31,13.27,13.31,155000.0,10.7362,10.7604,10.7281,10.7604,155000.0
2013-11-04 14:30:00,13.3,13.33,13.29,13.33,91500.0,10.7524,10.7766,10.7443,10.7766,91500.0
2013-11-04 15:00:00,13.34,13.35,13.3,13.32,91000.0,10.7847,10.7928,10.7524,10.7685,91000.0
2013-11-04 15:30:00,13.33,13.37,13.3,13.36,196000.0,10.7766,10.809,10.7524,10.8009,196000.0
2013-11-05 09:30:00,13.4,13.5,13.09,13.13,461000.0,10.8332,10.9141,10.5826,10.6149,461000.0
2013-11-05 10:00:00,13.13,13.19,13.05,13.15,144000.0,10.6149,10.6634,10.5502,10.6311,144000.0
2013-11-05 10:30:00,13.15,13.24,13.13,13.21,181000.0,10.6311,10.7039,10.6149,10.6796,181000.0
2013-11-05 11:00:00,13.21,13.23,13.12,13.16,167000.0,10.6796,10.6958,10.6068,10.6392,167000.0
2013-11-05 11:30:00,13.17,13.26,13.17,13.25,94500.0,10.6473,10.72,10.6473,10.7119,94500.0
2013-11-05 12:00:00,13.26,13.29,13.21,13.24,87000.0,10.72,10.7443,10.6796,10.7039,87000.0
2013-11-05 12:30:00,13.24,13.29,13.22,13.26,120000.0,10.7039,10.7443,10.6877,10.72,120000.0
2013-11-05 13:00:00,13.26,13.29,13.26,13.27,36500.0,10.72,10.7443,10.72,10.7281,36500.0
2013-11-05 13:30:00,13.28,13.3,13.25,13.26,46000.0,10.7362,10.7524,10.7119,10.72,46000.0
2013-11-05 14:00:00,13.27,13.3,13.27,13.3,83500.0,10.7281,10.7524,10.7281,10.7524,83500.0
2013-11-05 14:30:00,13.3,13.32,13.28,13.29,112500.0,10.7524,10.7685,10.7362,10.7443,112500.0
2013-11-05 15:00:00,13.3,13.34,13.29,13.33,151000.0,10.7524,10.7847,10.7443,10.7766,151000.0
2013-11-05 15:30:00,13.32,13.32,13.29,13.3,135000.0,10.7685,10.7685,10.7443,10.7524,135000.0
2013-11-06 09:30:00,13.27,13.37,13.21,13.24,276500.0,10.7281,10.809,10.6796,10.7039,276500.0
2013-11-06 10:00:00,13.24,13.25,13.1,13.13,449500.0,10.7039,10.7119,10.5907,10.6149,449500.0
2013-11-06 10:30:00,13.16,13.3,13.13,13.27,393000.0,10.6392,10.7524,10.6149,10.7281,393000.0
2013-11-06 11:00:00,13.27,13.3,13.18,13.22,357500.0,10.7281,10.7524,10.6553,10.6877,357500.0
2013-11-06 11:30:00,13.23,13.29,13.18,13.2,268500.0,10.6958,10.7443,10.6553,10.6715,268500.0
2013-11-06 12:00:00,13.19,13.25,13.1,13.1,71000.0,10.6634,10.7119,10.5907,10.5907,71000.0
2013-11-06 12:30:00,13.1,13.15,13.09,13.14,183000.0,10.5907,10.6311,10.5826,10.623,183000.0
2013-11-06 13:00:00,13.13,13.16,13.1,13.15,139500.0,10.6149,10.6392,10.5907,10.6311,139500.0
2013-11-06 13:30:00,13.16,13.17,13.01,13.03,172000.0,10.6392,10.6473,10.5179,10.5341,172000.0
2013-11-06 14:00:00,13.04,13.06,12.98,13.06,124000.0,10.5422,10.5583,10.4937,10.5583,124000.0
2013-11-06 14:30:00,13.05,13.06,12.99,13.01,108500.0,10.5502,10.5583,10.5017,10.5179,108500.0
2013-11-06 15:00:00,13.01,13.09,13.01,13.05,197500.0,10.5179,10.5826,10.5179,10.5502,197500.0
2013-11-06 15:30:00,13.05,13.07,13.02,13.04,330500.0,10.5502,10.5664,10.526,10.5422,330500.0
2013-11-07 09:30:00,13.16,13.26,12.86,13.07,278500.0,10.6392,10.72,10.3966,10.5664,278500.0
2013-11-07 10:00:00,12.99,13.01,12.65,12.69,341500.0,10.5017,10.5179,10.2269,10.2592,341500.0
2013-11-07 10:30:00,12.71,12.79,12.64,12.68,422000.0,10.2754,10.3401,10.2188,10.2511,422000.0
2013-11-07 11:00:00,12.69,12.77,12.61,12.62,597500.0,10.2592,10.3239,10.1945,10.2026,597500.0
2013-11-07 11:30:00,12.62,12.82,12.58,12.76,428500.0,10.2026,10.3643,10.1703,10.3158,428500.0
2013-11-07 12:00:00,12.75,12.9,12.75,12.86,389000.0,10.3077,10.429,10.3077,10.3966,389000.0
2013-11-07 12:30:00,12.87,12.92,12.78,12.8,146500.0,10.4047,10.4452,10.332,10.3481,146500.0
2013-11-07 13:00:00,12.8,12.84,12.77,12.77,116500.0,10.3481,10.3805,10.3239,10.3239,116500.0
2013-11-07 13:30:00,12.77,12.85,12.77,12.79,126500.0,10.3239,10.3886,10.3239,10.3401,126500.0
2013-11-07 14:00:00,12.79,12.81,12.76,12.77,188500.0,10.3401,10.3562,10.3158,10.3239,188500.0
2013-11-07 14:30:00,12.77,12.79,12.73,12.77,196500.0,10.3239,10.3401,10.2915,10.3239,196500.0
2013-11-07 15:00:00,12.77,12.82,12.74,12.8,245500.0,10.3239,10.3643,10.2996,10.3481,245500.0
2013-11-07 15:30:00,12.79,12.84,12.77,12.81,623000.0,10.3401,10.3805,10.3239,10.3562,623000.0
2013-11-08 09:30:00,13.43,13.43,12.76,12.77,434500.0,10.8575,10.8575,10.3158,10.3239,434500.0
2013-11-08 10:00:00,12.83,12.95,12.72,12.91,596000.0,10.3724,10.4694,10.2835,10.4371,596000.0
2013-11-08 10:30:00,12.91,13.09,12.9,12.97,290500.0,10.4371,10.5826,10.429,10.4856,290500.0
2013-11-08 11:00:00,12.97,13.12,12.94,13.11,343500.0,10.4856,10.6068,10.4613,10.5988,343500.0
2013-11-08 11:30:00,13.12,13.27,13.1,13.26,217000.0,10.6068,10.7281,10.5907,10.72,217000.0
2013-11-08 12:00:00,13.27,13.29,13.25,13.26,130500.0,10.7281,10.7443,10.7119,10.72,130500.0
2013-11-08 12:30:00,13.27,13.3,13.18,13.27,115000.0,10.7281,10.7524,10.6553,10.7281,115000.0
2013-11-08 13:00:00,13.26,13.3,13.26,13.3,45000.0,10.72,10.7524,10.72,10.7524,45000.0
2013-11-08 13:30:00,13.28,13.3,13.27,13.3,74500.0,10.7362,10.7524,10.7281,10.7524,74500.0
2013-11-08 14:00:00,13.29,13.32,13.28,13.32,208500.0,10.7443,10.7685,10.7362,10.7685,208500.0
2013-11-08 14:30:00,13.31,13.36,13.3,13.33,287500.0,10.7604,10.8009,10.7524,10.7766,287500.0
2013-11-08 15:00:00,13.33,13.33,13.25,13.28,193500.0,10.7766,10.7766,10.7119,10.7362,193500.0
2013-11-08 15:30:00,13.28,13.34,13.25,13.33,413000.0,10.7362,10.7847,10.7119,10.7766,413000.0
2013-11-11 09:30:00,13.33,13.44,13.2,13.44,185000.0,10.7766,10.8655,10.6715,10.8655,185000.0
2013-11-11 10:00:00,13.43,13.44,13.3,13.42,418000.0,10.8575,10.8655,10.7524,10.8494,418000.0
2013-11-11 10:30:00,13.42,13.47,13.38,13.42,611000.0,10.8494,10.8898,10.817,10.8494,611000.0
2013-11-11 11:00:00,13.43,13.48,13.39,13.48,203000.0,10.8575,10.8979,10.8251,10.8979,203000.0
2013-11-11 11:30:00,13.49,13.59,13.46,13.56,156000.0,10.906,10.9868,10.8817,10.9626,156000.0
2013-11-11 12:00:00,13.54,13.56,13.5,13.51,181500.0,10.9464,10.9626,10.9141,10.9221,181500.0
2013-11-11 12:30:00,13.53,13.53,13.47,13.5,91000.0,10.9383,10.9383,10.8898,10.9141,91000.0
2013-11-11 13:00:00,13.51,13.51,13.42,13.43,41500.0,10.9221,10.9221,10.8494,10.8575,41500.0
2013-11-11 13:30:00,13.42,13.43,13.39,13.42,37000.0,10.8494,10.8575,10.8251,10.8494,37000.0
2013-11-11 14:00:00,13.42,13.44,13.4,13.44,127500.0,10.8494,10.8655,10.8332,10.8655,127500.0
2013-11-11 14:30:00,13.44,13.44,13.4,13.41,39000.0,10.8655,10.8655,10.8332,10.8413,39000.0
2013-11-11 15:00:00,13.4,13.42,13.37,13.38,52500.0,10.8332,10.8494,10.809,10.817,52500.0
2013-11-11 15:30:00,13.36,13.4,13.34,13.37,180000.0,10.8009,10.8332,10.7847,10.809,180000.0
2013-11-12 09:30:00,13.36,13.44,13.26,13.4,180000.0,10.8009,10.8655,10.72,10.8332,180000.0
2013-11-12 10:00:00,13.4,13.4,13.29,13.4,166500.0,10.8332,10.8332,10.7443,10.8332,166500.0
2013-11-12 10:30:00,13.39,13.4,13.28,13.29,257000.0,10.8251,10.8332,10.7362,10.7443,257000.0
2013-11-12 11:00:00,13.27,13.32,13.21,13.3,215500.0,10.7281,10.7685,10.6796,10.7524,215500.0
2013-11-12 11:30:00,13.32,13.37,13.22,13.33,263000.0,10.7685,10.809,10.6877,10.7766,263000.0
2013-11-12 12:00:00,13.33,13.33,13.23,13.3,59000.0,10.7766,10.7766,10.6958,10.7524,59000.0
2013-11-12 12:30:00,13.29,13.33,13.27,13.33,160000.0,10.7443,10.7766,10.7281,10.7766,160000.0
2013-11-12 13:00:00,13.32,13.37,13.31,13.37,124500.0,10.7685,10.809,10.7604,10.809,124500.0
2013-11-12 13:30:00,13.36,13.37,13.32,13.37,39000.0,10.8009,10.809,10.7685,10.809,39000.0
2013-11-12 14:00:00,13.36,13.38,13.32,13.37,160500.0,10.8009,10.817,10.7685,10.809,160500.0
2013-11-12 14:30:00,13.36,13.4,13.35,13.37,241000.0,10.8009,10.8332,10.7928,10.809,241000.0
2013-11-12 15:00:00,13.38,13.41,13.33,13.4,305500.0,10.817,10.8413,10.7766,10.8332,305500.0
2013-11-12 15:30:00,13.4,13.45,13.38,13.42,314500.0,10.8332,10.8736,10.817,10.8494,314500.0
2013-11-13 09:30:00,13.4,13.51,13.31,13.47,431000.0,10.8332,10.9221,10.7604,10.8898,431000.0
2013-11-13 10:00:00,13.47,13.52,13.42,13.44,354000.0,10.8898,10.9302,10.8494,10.8655,354000.0
2013-11-13 10:30:00,13.42,13.75,13.42,13.69,648000.0,10.8494,11.1162,10.8494,11.0677,648000.0
2013-11-13 11:00:00,13.69,13.99,13.67,13.98,742000.0,11.0677,11.3102,11.0515,11.3021,742000.0
2013-11-13 11:30:00,13.99,14.04,13.82,13.82,361000.0,11.3102,11.3506,11.1728,11.1728,361000.0
2013-11-13 12:00:00,13.82,13.82,13.74,13.76,549000.0,11.1728,11.1728,11.1081,11.1242,549000.0
2013-11-13 12:30:00,13.77,13.79,13.75,13.79,250500.0,11.1323,11.1485,11.1162,11.1485,250500.0
2013-11-13 13:00:00,13.78,13.78,13.73,13.75,193500.0,11.1404,11.1404,11.1,11.1162,193500.0
2013-11-13 13:30:00,13.77,13.88,13.75,13.83,291000.0,11.1323,11.2213,11.1162,11.1808,291000.0
2013-11-13 14:00:00,13.85,13.85,13.72,13.78,287000.0,11.197,11.197,11.0919,11.1404,287000.0
2013-11-13 14:30:00,13.78,13.85,13.76,13.81,462500.0,11.1404,11.197,11.1242,11.1647,462500.0
2013-11-13 15:00:00,13.82,13.83,13.75,13.76,337500.0,11.1728,11.1808,11.1162,11.1242,337500.0
2013-11-13 15:30:00,13.76,13.91,13.76,13.87,997500.0,11.1242,11.2455,11.1242,11.2132,997500.0
2013-11-14 09:30:00,12.61,13.38,12.6,13.26,3334000.0,10.1945,10.817,10.1864,10.72,3334000.0
2013-11-14 10:00:00,13.26,13.5,13.2,13.45,1361500.0,10.72,10.9141,10.6715,10.8736,1361500.0
2013-11-14 10:30:00,13.48,13.59,13.38,13.46,618500.0,10.8979,10.9868,10.817,10.8817,618500.0
2013-11-14 11:00:00,13.45,13.45,13.2,13.24,377500.0,10.8736,10.8736,10.6715,10.7039,377500.0
2013-11-14 11:30:00,13.22,13.34,13.2,13.23,401000.0,10.6877,10.7847,10.6715,10.6958,401000.0
2013-11-14 12:00:00,13.22,13.28,13.2,13.2,325500.0,10.6877,10.7362,10.6715,10.6715,325500.0
2013-11-14 12:30:00,13.22,13.29,13.21,13.23,185000.0,10.6877,10.7443,10.6796,10.6958,185000.0
2013-11-14 13:00:00,13.22,13.31,13.21,13.29,139000.0,10.6877,10.7604,10.6796,10.7443,139000.0
2013-11-14 13:30:00,13.29,13.31,13.23,13.24,172500.0,10.7443,10.7604,10.6958,10.7039,172500.0
2013-11-14 14:00:00,13.25,13.27,13.21,13.22,268000.0,10.7119,10.7281,10.6796,10.6877,268000.0
2013-11-14 14:30:00,13.21,13.31,13.21,13.29,335500.0,10.6796,10.7604,10.6796,10.7443,335500.0
2013-11-14 15:00:00,13.28,13.29,13.21,13.23,314000.0,10.7362,10.7443,10.6796,10.6958,314000.0
2013-11-14 15:30:00,13.23,13.3,13.23,13.28,784000.0,10.6958,10.7524,10.6958,10.7362,784000.0
2013-11-15 09:30:00,13.27,13.35,13.18,13.35,390000.0,10.7281,10.7928,10.6553,10.7928,390000.0
2013-11-15 10:00:00,13.35,13.35,13.2,13.21,314500.0,10.7928,10.7928,10.6715,10.6796,314500.0
2013-11-15 10:30:00,13.21,13.24,13.17,13.23,268500.0,10.6796,10.7039,10.6473,10.6958,268500.0
2013-11-15 11:00:00,13.22,13.26,13.21,13.24,212500.0,10.6877,10.72,10.6796,10.7039,212500.0
2013-11-15 11:30:00,13.24,13.26,13.23,13.25,112000.0,10.7039,10.72,10.6958,10.7119,112000.0
2013-11-15 12:00:00,13.25,13.34,13.23,13.32,172500.0,10.7119,10.7847,10.6958,10.7685,172500.0
2013-11-15 12:30:00,13.33,13.37,13.32,13.35,155500.0,10.7766,10.809,10.7685,10.7928,155500.0
2013-11-15 13:00:00,13.36,13.45,13.36,13.41,265500.0,10.8009,10.8736,10.8009,10.8413,265500.0
2013-11-15 13:30:00,13.41,13.41,13.38,13.4,159500.0,10.8413,10.8413,10.817,10.8332,159500.0
2013-11-15 14:00:00,13.39,13.53,13.39,13.51,197500.0,10.8251,10.9383,10.8251,10.9221,197500.0
2013-11-15 14:30:00,13.49,13.58,13.49,13.55,216500.0,10.906,10.9787,10.906,10.9545,216500.0
2013-11-15 15:00:00,13.55,13.58,13.54,13.58,245000.0,10.9545,10.9787,10.9464,10.9787,245000.0
2013-11-15 15:30:00,13.58,13.61,13.54,13.6,834500.0,10.9787,11.003,10.9464,10.9949,834500.0
2013-11-18 09:30:00,13.72,13.82,13.66,13.8,416500.0,11.0919,11.1728,11.0434,11.1566,416500.0
2013-11-18 10:00:00,13.79,13.92,13.74,13.91,382500.0,11.1485,11.2536,11.1081,11.2455,382500.0
2013-11-18 10:30:00,13.91,13.99,13.87,13.98,479500.0,11.2455,11.3102,11.2132,11.3021,479500.0
2013-11-18 11:00:00,13.98,14.11,13.96,14.05,533500.0,11.3021,11.4072,11.2859,11.3587,533500.0
2013-11-18 11:30:00,14.05,14.09,14.01,14.06,268500.0,11.3587,11.391,11.3264,11.3668,268500.0
2013-11-18 12:00:00,14.06,14.11,14.01,14.06,193000.0,11.3668,11.4072,11.3264,11.3668,193000.0
2013-11-18 12:30:00,14.06,14.08,13.86,13.86,301000.0,11.3668,11.383,11.2051,11.2051,301000.0
2013-11-18 13:00:00,13.86,13.89,13.79,13.85,247500.0,11.2051,11.2293,11.1485,11.197,247500.0
2013-11-18 13:30:00,13.83,13.86,13.79,13.81,140500.0,11.1808,11.2051,11.1485,11.1647,140500.0
2013-11-18 14:00:00,13.83,13.83,13.78,13.78,114000.0,11.1808,11.1808,11.1404,11.1404,114000.0
2013-11-18 14:30:00,13.78,13.8,13.67,13.67,203000.0,11.1404,11.1566,11.0515,11.0515,203000.0
2013-11-18 15:00:00,13.67,13.69,13.54,13.54,279500.0,11.0515,11.0677,10.9464,10.9464,279500.0
2013-11-18 15:30:00,13.54,13.55,13.47,13.5,479000.0,10.9464,10.9545,10.8898,10.9141,479000.0
2013-11-19 09:30:00,13.59,13.63,13.26,13.5,274500.0,10.9868,11.0191,10.72,10.9141,274500.0
2013-11-19 10:00:00,13.5,13.59,13.43,13.52,257000.0,10.9141,10.9868,10.8575,10.9302,257000.0
2013-11-19 10:30:00,13.51,13.52,13.4,13.44,214500.0,10.9221,10.9302,10.8332,10.8655,214500.0
2013-11-19 11:00:00,13.45,13.51,13.4,13.48,262000.0,10.8736,10.9221,10.8332,10.8979,262000.0
2013-11-19 11:30:00,13.48,13.5,13.42,13.47,177000.0,10.8979,10.9141,10.8494,10.8898,177000.0
2013-11-19 12:00:00,13.46,13.48,13.41,13.43,178000.0,10.8817,10.8979,10.8413,10.8575,178000.0
2013-11-19 12:30:00,13.43,13.46,13.4,13.43,66000.0,10.8575,10.8817,10.8332,10.8575,66000.0
2013-11-19 13:00:00,13.42,13.43,13.28,13.28,64000.0,10.8494,10.8575,10.7362,10.7362,64000.0
2013-11-19 13:30:00,13.28,13.28,13.23,13.24,82000.0,10.7362,10.7362,10.6958,10.7039,82000.0
2013-11-19 14:00:00,13.24,13.29,13.24,13.24,118000.0,10.7039,10.7443,10.7039,10.7039,118000.0
2013-11-19 14:30:00,13.25,13.3,13.21,13.24,149500.0,10.7119,10.7524,10.6796,10.7039,149500.0
2013-11-19 15:00:00,13.25,13.31,13.24,13.29,115500.0,10.7119,10.7604,10.7039,10.7443,115500.0
2013-11-19 15:30:00,13.3,13.31,13.25,13.28,282000.0,10.7524,10.7604,10.7119,10.7362,282000.0
2013-11-20 09:30:00,13.46,13.46,13.13,13.23,579000.0,10.8817,10.8817,10.6149,10.6958,579000.0
2013-11-20 10:00:00,13.23,13.29,13.18,13.23,508500.0,10.6958,10.7443,10.6553,10.6958,508500.0
2013-11-20 10:30:00,13.22,13.29,13.2,13.26,176000.0,10.6877,10.7443,10.6715,10.72,176000.0
2013-11-20 11:00:00,13.26,13.27,13.21,13.24,222500.0,10.72,10.7281,10.6796,10.7039,222500.0
2013-11-20 11:30:00,13.24,13.28,13.23,13.25,164000.0,10.7039,10.7362,10.6958,10.7119,164000.0
2013-11-20 12:00:00,13.24,13.27,13.21,13.24,211500.0,10.7039,10.7281,10.6796,10.7039,211500.0
2013-11-20 12:30:00,13.24,13.26,13.21,13.21,136500.0,10.7039,10.72,10.6796,10.6796,136500.0
2013-11-20 13:00:00,13.21,13.24,13.2,13.21,574500.0,10.6796,10.7039,10.6715,10.6796,574500.0
2013-11-20 13:30:00,13.21,13.25,13.2,13.25,102000.0,10.6796,10.7119,10.6715,10.7119,102000.0
2013-11-20 14:00:00,13.27,13.32,13.21,13.32,129500.0,10.7281,10.7685,10.6796,10.7685,129500.0
2013-11-20 14:30:00,13.31,13.32,13.22,13.28,98500.0,10.7604,10.7685,10.6877,10.7362,98500.0
2013-11-20 15:00:00,13.27,13.28,13.2,13.22,155000.0,10.7281,10.7362,10.6715,10.6877,155000.0
2013-11-20 15:30:00,13.22,13.24,13.2,13.23,358000.0,10.6877,10.7039,10.6715,10.6958,358000.0
2013-11-21 09:30:00,13.39,13.39,13.2,13.33,295000.0,10.8251,10.8251,10.6715,10.7766,295000.0
2013-11-21 10:00:00,13.32,13.32,13.19,13.26,338000.0,10.7685,10.7685,10.6634,10.72,338000.0
2013-11-21 10:30:00,13.24,13.26,13.19,13.21,344000.0,10.7039,10.72,10.6634,10.6796,344000.0
2013-11-21 11:00:00,13.21,13.28,13.2,13.27,266500.0,10.6796,10.7362,10.6715,10.7281,266500.0
2013-11-21 11:30:00,13.28,13.29,13.21,13.25,229000.0,10.7362,10.7443,10.6796,10.7119,229000.0
2013-11-21 12:00:00,13.26,13.33,13.22,13.33,155500.0,10.72,10.7766,10.6877,10.7766,155500.0
2013-11-21 12:30:00,13.33,13.36,13.28,13.36,111000.0,10.7766,10.8009,10.7362,10.8009,111000.0
2013-11-21 13:00:00,13.34,13.35,13.29,13.33,162000.0,10.7847,10.7928,10.7443,10.7766,162000.0
2013-11-21 13:30:00,13.32,13.37,13.31,13.37,126500.0,10.7685,10.809,10.7604,10.809,126500.0
2013-11-21 14:00:00,13.36,13.47,13.34,13.43,183500.0,10.8009,10.8898,10.7847,10.8575,183500.0
2013-11-21 14:30:00,13.43,13.43,13.34,13.38,165000.0,10.8575,10.8575,10.7847,10.817,165000.0
2013-11-21 15:00:00,13.38,13.42,13.35,13.41,193000.0,10.817,10.8494,10.7928,10.8413,193000.0
2013-11-21 15:30:00,13.41,13.49,13.4,13.47,467000.0,10.8413,10.906,10.8332,10.8898,467000.0
2013-11-22 09:30:00,13.55,13.55,13.27,13.4,347000.0,10.9545,10.9545,10.7281,10.8332,347000.0
2013-11-22 10:00:00,13.39,13.39,13.27,13.28,153000.0,10.8251,10.8251,10.7281,10.7362,153000.0
2013-11-22 10:30:00,13.29,13.37,13.29,13.34,149500.0,10.7443,10.809,10.7443,10.7847,149500.0
2013-11-22 11:00:00,13.32,13.32,13.17,13.21,267500.0,10.7685,10.7685,10.6473,10.6796,267500.0
2013-11-22 11:30:00,13.2,13.26,13.18,13.18,310500.0,10.6715,10.72,10.6553,10.6553,310500.0
2013-11-22 12:00:00,13.2,13.23,13.18,13.23,146500.0,10.6715,10.6958,10.6553,10.6958,146500.0
2013-11-22 12:30:00,13.23,13.25,13.22,13.23,79500.0,10.6958,10.7119,10.6877,10.6958,79500.0
2013-11-22 13:00:00,13.25,13.27,13.23,13.24,54500.0,10.7119,10.7281,10.6958,10.7039,54500.0
2013-11-22 13:30:00,13.24,13.24,13.21,13.22,139500.0,10.7039,10.7039,10.6796,10.6877,139500.0
2013-11-22 14:00:00,13.21,13.23,13.18,13.23,165000.0,10.6796,10.6958,10.6553,10.6958,165000.0
2013-11-22 14:30:00,13.24,13.29,13.22,13.24,100500.0,10.7039,10.7443,10.6877,10.7039,100500.0
2013-11-22 15:00:00,13.24,13.26,13.22,13.25,170500.0,10.7039,10.72,10.6877,10.7119,170500.0
2013-11-22 15:30:00,13.25,13.32,13.25,13.27,511000.0,10.7119,10.7685,10.7119,10.7281,511000.0
2013-11-25 09:30:00,13.33,13.35,13.14,13.2,640500.0,10.7766,10.7928,10.623,10.6715,640500.0
2013-11-25 10:00:00,13.21,13.31,13.17,13.28,423000.0,10.6796,10.7604,10.6473,10.7362,423000.0
2013-11-25 10:30:00,13.26,13.4,13.26,13.31,349000.0,10.72,10.8332,10.72,10.7604,349000.0
2013-11-25 11:00:00,13.31,13.35,13.26,13.28,191500.0,10.7604,10.7928,10.72,10.7362,191500.0
2013-11-25 11:30:00,13.28,13.35,13.28,13.28,203500.0,10.7362,10.7928,10.7362,10.7362,203500.0
2013-11-25 12:00:00,13.3,13.32,13.28,13.3,147000.0,10.7524,10.7685,10.7362,10.7524,147000.0
2013-11-25 12:30:00,13.3,13.31,13.29,13.3,220500.0,10.7524,10.7604,10.7443,10.7524,220500.0
2013-11-25 13:00:00,13.3,13.32,13.29,13.31,106500.0,10.7524,10.7685,10.7443,10.7604,106500.0
2013-11-25 13:30:00,13.32,13.43,13.3,13.4,182500.0,10.7685,10.8575,10.7524,10.8332,182500.0
2013-11-25 14:00:00,13.4,13.5,13.39,13.5,136500.0,10.8332,10.9141,10.8251,10.9141,136500.0
2013-11-25 14:30:00,13.5,13.53,13.48,13.51,274000.0,10.9141,10.9383,10.8979,10.9221,274000.0
2013-11-25 15:00:00,13.51,13.51,13.43,13.46,154000.0,10.9221,10.9221,10.8575,10.8817,154000.0
2013-11-25 15:30:00,13.46,13.48,13.42,13.45,468000.0,10.8817,10.8979,10.8494,10.8736,468000.0
2013-11-26 09:30:00,13.41,13.46,13.21,13.25,225500.0,10.8413,10.8817,10.6796,10.7119,225500.0
2013-11-26 10:00:00,13.25,13.41,13.21,13.41,206000.0,10.7119,10.8413,10.6796,10.8413,206000.0
2013-11-26 10:30:00,13.4,13.55,13.36,13.52,484000.0,10.8332,10.9545,10.8009,10.9302,484000.0
2013-11-26 11:00:00,13.53,13.61,13.4,13.46,951000.0,10.9383,11.003,10.8332,10.8817,951000.0
2013-11-26 11:30:00,13.46,13.52,13.42,13.42,403000.0,10.8817,10.9302,10.8494,10.8494,403000.0
2013-11-26 12:00:00,13.42,13.53,13.42,13.49,140500.0,10.8494,10.9383,10.8494,10.906,140500.0
2013-11-26 12:30:00,13.48,13.55,13.48,13.55,180000.0,10.8979,10.9545,10.8979,10.9545,180000.0
2013-11-26 13:00:00,13.55,13.64,13.52,13.62,239500.0,10.9545,11.0272,10.9302,11.0111,239500.0
2013-11-26 13:30:00,13.62,13.66,13.53,13.53,183500.0,11.0111,11.0434,10.9383,10.9383,183500.0
2013-11-26 14:00:00,13.54,13.54,13.44,13.47,158500.0,10.9464,10.9464,10.8655,10.8898,158500.0
2013-11-26 14:30:00,13.47,13.52,13.46,13.5,152500.0,10.8898,10.9302,10.8817,10.9141,152500.0
2013-11-26 15:00:00,13.5,13.53,13.49,13.52,181000.0,10.9141,10.9383,10.906,10.9302,181000.0
2013-11-26 15:30:00,13.52,13.55,13.46,13.49,386000.0,10.9302,10.9545,10.8817,10.906,386000.0
2013-11-27 09:30:00,13.54,13.73,13.42,13.59,194000.0,10.9464,11.1,10.8494,10.9868,194000.0
2013-11-27 10:00:00,13.59,13.74,13.59,13.74,246000.0,10.9868,11.1081,10.9868,11.1081,246000.0
2013-11-27 10:30:00,13.74,13.88,13.74,13.87,602000.0,11.1081,11.2213,11.1081,11.2132,602000.0
2013-11-27 11:00:00,13.87,14.18,13.87,14.12,890500.0,11.2132,11.4638,11.2132,11.4153,890500.0
2013-11-27 11:30:00,14.09,14.11,14.0,14.03,126000.0,11.391,11.4072,11.3183,11.3425,126000.0
2013-11-27 12:00:00,14.02,14.05,14.0,14.05,304000.0,11.3344,11.3587,11.3183,11.3587,304000.0
2013-11-27 12:30:00,14.04,14.05,13.89,13.99,234000.0,11.3506,11.3587,11.2293,11.3102,234000.0
2013-11-27 13:00:00,13.99,14.01,13.9,13.98,182500.0,11.3102,11.3264,11.2374,11.3021,182500.0
2013-11-27 13:30:00,13.97,14.04,13.94,14.04,125500.0,11.294,11.3506,11.2698,11.3506,125500.0
2013-11-27 14:00:00,14.02,14.11,14.01,14.08,331500.0,11.3344,11.4072,11.3264,11.383,331500.0
2013-11-27 14:30:00,14.09,14.19,14.09,14.14,343500.0,11.391,11.4719,11.391,11.4315,343500.0
2013-11-27 15:00:00,14.13,14.14,14.06,14.08,187000.0,11.4234,11.4315,11.3668,11.383,187000.0
2013-11-27 15:30:00,14.08,14.14,14.07,14.11,575000.0,11.383,11.4315,11.3749,11.4072,575000.0
2013-11-29 09:30:00,14.2,14.51,14.2,14.27,779500.0,11.48,11.7306,11.48,11.5366,779500.0
2013-11-29 10:00:00,14.26,14.5,14.22,14.49,490000.0,11.5285,11.7225,11.4961,11.7144,490000.0
2013-11-29 10:30:00,14.49,14.5,14.32,14.35,456500.0,11.7144,11.7225,11.577,11.6012,456500.0
2013-11-29 11:00:00,14.35,14.4,14.31,14.34,229000.0,11.6012,11.6417,11.5689,11.5931,229000.0
2013-11-29 11:30:00,14.35,14.35,14.2,14.28,238000.0,11.6012,11.6012,11.48,11.5446,238000.0
2013-11-29 12:00:00,14.28,14.37,14.26,14.33,216000.0,11.5446,11.6174,11.5285,11.5851,216000.0
2013-11-29 12:30:00,14.32,14.38,14.29,14.37,346000.0,11.577,11.6255,11.5527,11.6174,346000.0
2013-12-02 09:30:00,14.24,14.36,14.23,14.31,305500.0,11.5123,11.6093,11.5042,11.5689,305500.0
2013-12-02 10:00:00,14.27,14.36,14.27,14.33,191500.0,11.5366,11.6093,11.5366,11.5851,191500.0
2013-12-02 10:30:00,14.33,14.35,14.25,14.26,195500.0,11.5851,11.6012,11.5204,11.5285,195500.0
2013-12-02 11:00:00,14.27,14.3,14.23,14.24,159000.0,11.5366,11.5608,11.5042,11.5123,159000.0
2013-12-02 11:30:00,14.24,14.32,14.24,14.32,162000.0,11.5123,11.577,11.5123,11.577,162000.0
2013-12-02 12:00:00,14.32,14.39,14.31,14.32,112500.0,11.577,11.6336,11.5689,11.577,112500.0
2013-12-02 12:30:00,14.33,14.37,14.31,14.37,193500.0,11.5851,11.6174,11.5689,11.6174,193500.0
2013-12-02 13:00:00,14.37,14.53,14.37,14.43,298500.0,11.6174,11.7468,11.6174,11.6659,298500.0
2013-12-02 13:30:00,14.45,14.46,14.41,14.45,107500.0,11.6821,11.6902,11.6497,11.6821,107500.0
2013-12-02 14:00:00,14.46,14.46,14.4,14.44,199000.0,11.6902,11.6902,11.6417,11.674,199000.0
2013-12-02 14:30:00,14.43,14.48,14.35,14.48,243000.0,11.6659,11.7063,11.6012,11.7063,243000.0
2013-12-02 15:00:00,14.48,14.51,14.46,14.46,207000.0,11.7063,11.7306,11.6902,11.6902,207000.0
2013-12-02 15:30:00,14.44,14.46,14.39,14.43,465000.0,11.674,11.6902,11.6336,11.6659,465000.0
2013-12-03 09:30:00,14.33,14.43,14.17,14.17,259000.0,11.5851,11.6659,11.4557,11.4557,259000.0
2013-12-03 10:00:00,14.17,14.19,14.11,14.11,97500.0,11.4557,11.4719,11.4072,11.4072,97500.0
2013-12-03 10:30:00,14.12,14.16,14.1,14.13,502500.0,11.4153,11.4476,11.3991,11.4234,502500.0
2013-12-03 11:00:00,14.13,14.17,14.11,14.13,116500.0,11.4234,11.4557,11.4072,11.4234,116500.0
2013-12-03 11:30:00,14.13,14.15,14.11,14.11,66500.0,11.4234,11.4395,11.4072,11.4072,66500.0
2013-12-03 12:00:00,14.11,14.13,14.0,14.02,968000.0,11.4072,11.4234,11.3183,11.3344,968000.0
2013-12-03 12:30:00,14.01,14.07,13.87,13.98,250500.0,11.3264,11.3749,11.2132,11.3021,250500.0
2013-12-03 13:00:00,13.97,13.98,13.91,13.95,97500.0,11.294,11.3021,11.2455,11.2779,97500.0
2013-12-03 13:30:00,13.92,13.97,13.89,13.93,58500.0,11.2536,11.294,11.2293,11.2617,58500.0
2013-12-03 14:00:00,13.94,13.99,13.92,13.98,148500.0,11.2698,11.3102,11.2536,11.3021,148500.0
2013-12-03 14:30:00,13.98,14.0,13.93,13.93,213000.0,11.3021,11.3183,11.2617,11.2617,213000.0
2013-12-03 15:00:00,13.94,13.96,13.76,13.77,359500.0,11.2698,11.2859,11.1242,11.1323,359500.0
2013-12-03 15:30:00,13.76,13.88,13.76,13.86,583500.0,11.1242,11.2213,11.1242,11.2051,583500.0
2013-12-04 09:30:00,13.79,13.93,13.74,13.88,182000.0,11.1485,11.2617,11.1081,11.2213,182000.0
2013-12-04 10:00:00,13.89,13.99,13.78,13.93,317000.0,11.2293,11.3102,11.1404,11.2617,317000.0
2013-12-04 10:30:00,13.9,13.93,13.86,13.86,27000.0,11.2374,11.2617,11.2051,11.2051,27000.0
2013-12-04 11:00:00,13.86,13.87,13.8,13.8,67500.0,11.2051,11.2132,11.1566,11.1566,67500.0
2013-12-04 11:30:00,13.82,13.91,13.75,13.87,183000.0,11.1728,11.2455,11.1162,11.2132,183000.0
2013-12-04 12:00:00,13.86,13.9,13.85,13.86,113500.0,11.2051,11.2374,11.197,11.2051,113500.0
2013-12-04 12:30:00,13.88,13.88,13.84,13.88,70500.0,11.2213,11.2213,11.1889,11.2213,70500.0
2013-12-04 13:00:00,13.87,13.89,13.83,13.85,102500.0,11.2132,11.2293,11.1808,11.197,102500.0
2013-12-04 13:30:00,13.85,13.86,13.78,13.82,144500.0,11.197,11.2051,11.1404,11.1728,144500.0
2013-12-04 14:00:00,13.83,13.89,13.82,13.86,110000.0,11.1808,11.2293,11.1728,11.2051,110000.0
2013-12-04 14:30:00,13.87,13.9,13.85,13.88,337500.0,11.2132,11.2374,11.197,11.2213,337500.0
2013-12-04 15:00:00,13.88,13.92,13.86,13.89,82000.0,11.2213,11.2536,11.2051,11.2293,82000.0
2013-12-04 15:30:00,13.89,13.98,13.88,13.92,183000.0,11.2293,11.3021,11.2213,11.2536,183000.0
2013-12-05 09:30:00,13.86,13.97,13.82,13.97,347500.0,11.2051,11.294,11.1728,11.294,347500.0
2013-12-05 10:00:00,13.98,14.03,13.84,13.9,87000.0,11.3021,11.3425,11.1889,11.2374,87000.0
2013-12-05 10:30:00,13.89,13.94,13.89,13.93,35000.0,11.2293,11.2698,11.2293,11.2617,35000.0
2013-12-05 11:00:00,13.91,14.05,13.9,14.0,739500.0,11.2455,11.3587,11.2374,11.3183,739500.0
2013-12-05 11:30:00,14.0,14.04,13.95,13.97,88000.0,11.3183,11.3506,11.2779,11.294,88000.0
2013-12-05 12:00:00,13.97,14.03,13.97,14.0,65000.0,11.294,11.3425,11.294,11.3183,65000.0
2013-12-05 12:30:00,14.0,14.03,13.99,14.02,106500.0,11.3183,11.3425,11.3102,11.3344,106500.0
2013-12-05 13:00:00,14.0,14.01,13.95,13.96,56000.0,11.3183,11.3264,11.2779,11.2859,56000.0
2013-12-05 13:30:00,13.96,13.99,13.95,13.95,56000.0,11.2859,11.3102,11.2779,11.2779,56000.0
2013-12-05 14:00:00,13.95,14.0,13.93,13.93,289500.0,11.2779,11.3183,11.2617,11.2617,289500.0
2013-12-05 14:30:00,13.93,13.95,13.91,13.93,77500.0,11.2617,11.2779,11.2455,11.2617,77500.0
2013-12-05 15:00:00,13.91,13.95,13.9,13.92,271500.0,11.2455,11.2779,11.2374,11.2536,271500.0
2013-12-05 15:30:00,13.93,13.98,13.92,13.96,198500.0,11.2617,11.3021,11.2536,11.2859,198500.0
2013-12-06 09:30:00,14.0,14.14,13.91,14.0,259000.0,11.3183,11.4315,11.2455,11.3183,259000.0
2013-12-06 10:00:00,14.0,14.03,13.89,13.97,329000.0,11.3183,11.3425,11.2293,11.294,329000.0
2013-12-06 10:30:00,13.96,14.24,13.93,14.22,816500.0,11.2859,11.5123,11.2617,11.4961,816500.0
2013-12-06 11:00:00,14.23,14.31,14.06,14.21,847000.0,11.5042,11.5689,11.3668,11.488,847000.0
2013-12-06 11:30:00,14.16,14.42,14.1,14.42,473000.0,11.4476,11.6578,11.3991,11.6578,473000.0
2013-12-06 12:00:00,14.42,14.59,14.39,14.51,566000.0,11.6578,11.7953,11.6336,11.7306,566000.0
2013-12-06 12:30:00,14.51,14.51,14.41,14.42,129000.0,11.7306,11.7306,11.6497,11.6578,129000.0
2013-12-06 13:00:00,14.42,14.43,14.31,14.34,144000.0,11.6578,11.6659,11.5689,11.5931,144000.0
2013-12-06 13:30:00,14.34,14.35,14.26,14.28,132000.0,11.5931,11.6012,11.5285,11.5446,132000.0
2013-12-06 14:00:00,14.27,14.3,14.26,14.3,229000.0,11.5366,11.5608,11.5285,11.5608,229000.0
2013-12-06 14:30:00,14.3,14.33,14.29,14.29,180000.0,11.5608,11.5851,11.5527,11.5527,180000.0
2013-12-06 15:00:00,14.29,14.3,14.21,14.22,391000.0,11.5527,11.5608,11.488,11.4961,391000.0
2013-12-06 15:30:00,14.21,14.24,14.12,14.14,680500.0,11.488,11.5123,11.4153,11.4315,680500.0
2013-12-09 09:30:00,14.21,14.34,14.1,14.34,369000.0,11.488,11.5931,11.3991,11.5931,369000.0
2013-12-09 10:00:00,14.34,14.34,14.14,14.19,143500.0,11.5931,11.5931,11.4315,11.4719,143500.0
2013-12-09 10:30:00,14.18,14.27,14.15,14.26,284500.0,11.4638,11.5366,11.4395,11.5285,284500.0
2013-12-09 11:00:00,14.26,14.32,14.21,14.32,79000.0,11.5285,11.577,11.488,11.577,79000.0
2013-12-09 11:30:00,14.3,14.32,14.25,14.25,158000.0,11.5608,11.577,11.5204,11.5204,158000.0
2013-12-09 12:00:00,14.26,14.28,14.16,14.18,132000.0,11.5285,11.5446,11.4476,11.4638,132000.0
2013-12-09 12:30:00,14.18,14.2,14.16,14.2,68000.0,11.4638,11.48,11.4476,11.48,68000.0
2013-12-09 13:00:00,14.19,14.19,14.12,14.18,130000.0,11.4719,11.4719,11.4153,11.4638,130000.0
2013-12-09 13:30:00,14.18,14.29,14.16,14.29,373000.0,11.4638,11.5527,11.4476,11.5527,373000.0
2013-12-09 14:00:00,14.29,14.31,14.23,14.28,162500.0,11.5527,11.5689,11.5042,11.5446,162500.0
2013-12-09 14:30:00,14.28,14.32,14.27,14.32,113500.0,11.5446,11.577,11.5366,11.577,113500.0
2013-12-09 15:00:00,14.32,14.32,14.23,14.23,261500.0,11.577,11.577,11.5042,11.5042,261500.0
2013-12-09 15:30:00,14.24,14.27,14.23,14.24,313500.0,11.5123,11.5366,11.5042,11.5123,313500.0
2013-12-10 09:30:00,14.13,14.25,14.1,14.12,200500.0,11.4234,11.5204,11.3991,11.4153,200500.0
2013-12-10 10:00:00,14.11,14.21,14.01,14.15,229000.0,11.4072,11.488,11.3264,11.4395,229000.0
2013-12-10 10:30:00,14.12,14.21,14.07,14.09,128000.0,11.4153,11.488,11.3749,11.391,128000.0
2013-12-10 11:00:00,14.09,14.18,14.09,14.18,236500.0,11.391,11.4638,11.391,11.4638,236500.0
2013-12-10 11:30:00,14.18,14.27,14.16,14.25,181000.0,11.4638,11.5366,11.4476,11.5204,181000.0
2013-12-10 12:00:00,14.23,14.3,14.17,14.3,71500.0,11.5042,11.5608,11.4557,11.5608,71500.0
2013-12-10 12:30:00,14.3,14.36,14.24,14.35,389000.0,11.5608,11.6093,11.5123,11.6012,389000.0
2013-12-10 13:00:00,14.35,14.35,14.25,14.32,155000.0,11.6012,11.6012,11.5204,11.577,155000.0
2013-12-10 13:30:00,14.32,14.36,14.32,14.36,185000.0,11.577,11.6093,11.577,11.6093,185000.0
2013-12-10 14:00:00,14.36,14.43,14.35,14.43,214500.0,11.6093,11.6659,11.6012,11.6659,214500.0
2013-12-10 14:30:00,14.41,14.48,14.37,14.48,190500.0,11.6497,11.7063,11.6174,11.7063,190500.0
2013-12-10 15:00:00,14.48,14.53,14.48,14.51,316000.0,11.7063,11.7468,11.7063,11.7306,316000.0
2013-12-10 15:30:00,14.5,14.53,14.48,14.52,479000.0,11.7225,11.7468,11.7063,11.7387,479000.0
2013-12-11 09:30:00,14.56,14.7,14.51,14.69,926000.0,11.771,11.8842,11.7306,11.8761,926000.0
2013-12-11 10:00:00,14.7,14.91,14.66,14.7,2845000.0,11.8842,12.054,11.8519,11.8842,2845000.0
2013-12-11 10:30:00,14.7,14.75,14.67,14.69,228500.0,11.8842,11.9246,11.8599,11.8761,228500.0
2013-12-11 11:00:00,14.69,14.74,14.5,14.53,504000.0,11.8761,11.9165,11.7225,11.7468,504000.0
2013-12-11 11:30:00,14.53,14.56,14.41,14.49,244000.0,11.7468,11.771,11.6497,11.7144,244000.0
2013-12-11 12:00:00,14.47,14.49,14.44,14.46,312500.0,11.6982,11.7144,11.674,11.6902,312500.0
2013-12-11 12:30:00,14.46,14.51,14.44,14.47,362000.0,11.6902,11.7306,11.674,11.6982,362000.0
2013-12-11 13:00:00,14.45,14.53,14.33,14.33,122500.0,11.6821,11.7468,11.5851,11.5851,122500.0
2013-12-11 13:30:00,14.33,14.35,14.26,14.27,122000.0,11.5851,11.6012,11.5285,11.5366,122000.0
2013-12-11 14:00:00,14.27,14.31,14.14,14.16,142500.0,11.5366,11.5689,11.4315,11.4476,142500.0
2013-12-11 14:30:00,14.16,14.22,14.11,14.14,140000.0,11.4476,11.4961,11.4072,11.4315,140000.0
2013-12-11 15:00:00,14.12,14.13,14.03,14.05,256000.0,11.4153,11.4234,11.3425,11.3587,256000.0
2013-12-11 15:30:00,14.04,14.05,13.91,13.95,762500.0,11.3506,11.3587,11.2455,11.2779,762500.0
2013-12-12 09:30:00,13.97,14.18,13.9,14.01,385500.0,11.294,11.4638,11.2374,11.3264,385500.0
2013-12-12 10:00:00,14.02,14.11,14.0,14.1,165500.0,11.3344,11.4072,11.3183,11.3991,165500.0
2013-12-12 10:30:00,14.09,14.24,14.09,14.2,208500.0,11.391,11.5123,11.391,11.48,208500.0
2013-12-12 11:00:00,14.22,14.29,14.17,14.2,327000.0,11.4961,11.5527,11.4557,11.48,327000.0
2013-12-12 11:30:00,14.19,14.2,14.11,14.15,310000.0,11.4719,11.48,11.4072,11.4395,310000.0
2013-12-12 12:00:00,14.13,14.15,14.08,14.1,90500.0,11.4234,11.4395,11.383,11.3991,90500.0
2013-12-12 12:30:00,14.1,14.16,14.09,14.12,125500.0,11.3991,11.4476,11.391,11.4153,125500.0
2013-12-12 13:00:00,14.12,14.15,14.09,14.14,49500.0,11.4153,11.4395,11.391,11.4315,49500.0
2013-12-12 13:30:00,14.1,14.13,14.09,14.1,141500.0,11.3991,11.4234,11.391,11.3991,141500.0
2013-12-12 14:00:00,14.11,14.14,14.09,14.11,126000.0,11.4072,11.4315,11.391,11.4072,126000.0
2013-12-12 14:30:00,14.1,14.16,14.08,14.11,143000.0,11.3991,11.4476,11.383,11.4072,143000.0
2013-12-12 15:00:00,14.12,14.14,14.08,14.1,151500.0,11.4153,11.4315,11.383,11.3991,151500.0
2013-12-12 15:30:00,14.1,14.16,14.09,14.12,511500.0,11.3991,11.4476,11.391,11.4153,511500.0
2013-12-13 09:30:00,14.2,14.3,14.08,14.09,148500.0,11.48,11.5608,11.383,11.391,148500.0
2013-12-13 10:00:00,14.13,14.19,14.06,14.08,90500.0,11.4234,11.4719,11.3668,11.383,90500.0
2013-12-13 10:30:00,14.1,14.15,14.06,14.11,309000.0,11.3991,11.4395,11.3668,11.4072,309000.0
2013-12-13 11:00:00,14.08,14.19,14.05,14.15,324000.0,11.383,11.4719,11.3587,11.4395,324000.0
2013-12-13 11:30:00,14.12,14.21,14.12,14.19,116500.0,11.4153,11.488,11.4153,11.4719,116500.0
2013-12-13 12:00:00,14.19,14.19,14.12,14.14,21000.0,11.4719,11.4719,11.4153,11.4315,21000.0
2013-12-13 12:30:00,14.14,14.19,14.11,14.15,206500.0,11.4315,11.4719,11.4072,11.4395,206500.0
2013-12-13 13:00:00,14.14,14.14,14.08,14.1,27000.0,11.4315,11.4315,11.383,11.3991,27000.0
2013-12-13 13:30:00,14.1,14.14,14.08,14.12,53500.0,11.3991,11.4315,11.383,11.4153,53500.0
2013-12-13 14:00:00,14.12,14.14,14.04,14.04,71000.0,11.4153,11.4315,11.3506,11.3506,71000.0
2013-12-13 14:30:00,14.03,14.11,14.02,14.1,73500.0,11.3425,11.4072,11.3344,11.3991,73500.0
2013-12-13 15:00:00,14.09,14.13,14.08,14.11,83500.0,11.391,11.4234,11.383,11.4072,83500.0
2013-12-13 15:30:00,14.1,14.1,14.05,14.08,372000.0,11.3991,11.3991,11.3587,11.383,372000.0
2013-12-16 09:30:00,14.39,14.39,14.11,14.2,402500.0,11.6336,11.6336,11.4072,11.48,402500.0
2013-12-16 10:00:00,14.22,14.27,14.16,14.18,261500.0,11.4961,11.5366,11.4476,11.4638,261500.0
2013-12-16 10:30:00,14.18,14.21,14.13,14.2,294500.0,11.4638,11.488,11.4234,11.48,294500.0
2013-12-16 11:00:00,14.18,14.23,14.14,14.22,151000.0,11.4638,11.5042,11.4315,11.4961,151000.0
2013-12-16 11:30:00,14.22,14.24,14.17,14.2,80500.0,11.4961,11.5123,11.4557,11.48,80500.0
2013-12-16 12:00:00,14.22,14.22,14.19,14.21,41000.0,11.4961,11.4961,11.4719,11.488,41000.0
2013-12-16 12:30:00,14.2,14.22,14.18,14.2,48000.0,11.48,11.4961,11.4638,11.48,48000.0
2013-12-16 13:00:00,14.21,14.22,14.18,14.21,43500.0,11.488,11.4961,11.4638,11.488,43500.0
2013-12-16 13:30:00,14.21,14.22,14.19,14.2,61000.0,11.488,11.4961,11.4719,11.48,61000.0
2013-12-16 14:00:00,14.2,14.23,14.19,14.21,72000.0,11.48,11.5042,11.4719,11.488,72000.0
2013-12-16 14:30:00,14.22,14.23,14.21,14.22,80500.0,11.4961,11.5042,11.488,11.4961,80500.0
2013-12-16 15:00:00,14.22,14.23,14.18,14.2,126000.0,11.4961,11.5042,11.4638,11.48,126000.0
2013-12-16 15:30:00,14.2,14.22,14.16,14.18,476000.0,11.48,11.4961,11.4476,11.4638,476000.0
2013-12-17 09:30:00,14.33,14.4,14.28,14.33,354000.0,11.5851,11.6417,11.5446,11.5851,354000.0
2013-12-17 10:00:00,14.34,14.43,14.3,14.32,645500.0,11.5931,11.6659,11.5608,11.577,645500.0
2013-12-17 10:30:00,14.32,14.37,14.26,14.29,222000.0,11.577,11.6174,11.5285,11.5527,222000.0
2013-12-17 11:00:00,14.31,14.31,14.17,14.23,110500.0,11.5689,11.5689,11.4557,11.5042,110500.0
2013-12-17 11:30:00,14.22,14.36,14.22,14.31,108000.0,11.4961,11.6093,11.4961,11.5689,108000.0
2013-12-17 12:00:00,14.31,14.36,14.31,14.33,146500.0,11.5689,11.6093,11.5689,11.5851,146500.0
2013-12-17 12:30:00,14.33,14.36,14.31,14.33,75000.0,11.5851,11.6093,11.5689,11.5851,75000.0
2013-12-17 13:00:00,14.32,14.35,14.31,14.33,50000.0,11.577,11.6012,11.5689,11.5851,50000.0
2013-12-17 13:30:00,14.34,14.36,14.31,14.35,230000.0,11.5931,11.6093,11.5689,11.6012,230000.0
2013-12-17 14:00:00,14.35,14.36,14.32,14.33,62500.0,11.6012,11.6093,11.577,11.5851,62500.0
2013-12-17 14:30:00,14.32,14.34,14.3,14.3,95500.0,11.577,11.5931,11.5608,11.5608,95500.0
2013-12-17 15:00:00,14.33,14.35,14.3,14.33,85000.0,11.5851,11.6012,11.5608,11.5851,85000.0
2013-12-17 15:30:00,14.32,14.34,14.3,14.33,354000.0,11.577,11.5931,11.5608,11.5851,354000.0
2013-12-18 09:30:00,14.28,14.7,14.28,14.68,1351500.0,11.5446,11.8842,11.5446,11.868,1351500.0
2013-12-18 10:00:00,14.67,14.68,14.5,14.55,1277000.0,11.8599,11.868,11.7225,11.7629,1277000.0
2013-12-18 10:30:00,14.55,14.6,14.55,14.59,334000.0,11.7629,11.8033,11.7629,11.7953,334000.0
2013-12-18 11:00:00,14.57,14.59,14.45,14.45,349500.0,11.7791,11.7953,11.6821,11.6821,349500.0
2013-12-18 11:30:00,14.47,14.54,14.4,14.43,249500.0,11.6982,11.7548,11.6417,11.6659,249500.0
2013-12-18 12:00:00,14.42,14.47,14.42,14.45,100000.0,11.6578,11.6982,11.6578,11.6821,100000.0
2013-12-18 12:30:00,14.44,14.47,14.4,14.44,114500.0,11.674,11.6982,11.6417,11.674,114500.0
2013-12-18 13:00:00,14.44,14.51,14.42,14.49,302500.0,11.674,11.7306,11.6578,11.7144,302500.0
2013-12-18 13:30:00,14.49,14.56,14.46,14.5,295500.0,11.7144,11.771,11.6902,11.7225,295500.0
2013-12-18 14:00:00,14.48,14.65,14.41,14.55,176000.0,11.7063,11.8438,11.6497,11.7629,176000.0
2013-12-18 14:30:00,14.55,14.59,14.52,14.54,179000.0,11.7629,11.7953,11.7387,11.7548,179000.0
2013-12-18 15:00:00,14.54,14.58,14.52,14.55,485000.0,11.7548,11.7872,11.7387,11.7629,485000.0
2013-12-18 15:30:00,14.54,14.58,14.52,14.52,636500.0,11.7548,11.7872,11.7387,11.7387,636500.0
2013-12-19 09:30:00,14.45,14.61,14.3,14.58,477000.0,11.6821,11.8114,11.5608,11.7872,477000.0
2013-12-19 10:00:00,14.59,14.64,14.47,14.61,261500.0,11.7953,11.8357,11.6982,11.8114,261500.0
2013-12-19 10:30:00,14.6,14.66,14.56,14.65,165500.0,11.8033,11.8519,11.771,11.8438,165500.0
2013-12-19 11:00:00,14.65,14.67,14.6,14.61,334500.0,11.8438,11.8599,11.8033,11.8114,334500.0
2013-12-19 11:30:00,14.63,14.64,14.59,14.63,192000.0,11.8276,11.8357,11.7953,11.8276,192000.0
2013-12-19 12:00:00,14.65,14.65,14.6,14.61,61500.0,11.8438,11.8438,11.8033,11.8114,61500.0
2013-12-19 12:30:00,14.6,14.75,14.6,14.75,269500.0,11.8033,11.9246,11.8033,11.9246,269500.0
2013-12-19 13:00:00,14.74,14.79,14.62,14.68,295000.0,11.9165,11.9569,11.8195,11.868,295000.0
2013-12-19 13:30:00,14.63,14.69,14.6,14.66,163500.0,11.8276,11.8761,11.8033,11.8519,163500.0
2013-12-19 14:00:00,14.63,14.68,14.61,14.65,379000.0,11.8276,11.868,11.8114,11.8438,379000.0
2013-12-19 14:30:00,14.65,14.66,14.59,14.66,422000.0,11.8438,11.8519,11.7953,11.8519,422000.0
2013-12-19 15:00:00,14.65,14.67,14.6,14.61,250500.0,11.8438,11.8599,11.8033,11.8114,250500.0
2013-12-19 15:30:00,14.61,14.63,14.6,14.62,516500.0,11.8114,11.8276,11.8033,11.8195,516500.0
2013-12-20 09:30:00,14.6,14.73,14.53,14.65,545000.0,11.8033,11.9084,11.7468,11.8438,545000.0
2013-12-20 10:00:00,14.64,14.68,14.6,14.62,181000.0,11.8357,11.868,11.8033,11.8195,181000.0
2013-12-20 10:30:00,14.62,14.81,14.62,14.77,572500.0,11.8195,11.9731,11.8195,11.9408,572500.0
2013-12-20 11:00:00,14.77,14.88,14.76,14.87,217000.0,11.9408,12.0297,11.9327,12.0216,217000.0
2013-12-20 11:30:00,14.86,14.89,14.83,14.87,205500.0,12.0135,12.0378,11.9893,12.0216,205500.0
2013-12-20 12:00:00,14.88,15.0,14.83,14.97,467000.0,12.0297,12.1267,11.9893,12.1025,467000.0
2013-12-20 12:30:00,14.98,15.0,14.96,14.96,162000.0,12.1106,12.1267,12.0944,12.0944,162000.0
2013-12-20 13:00:00,14.98,15.0,14.96,14.98,143500.0,12.1106,12.1267,12.0944,12.1106,143500.0
2013-12-20 13:30:00,14.99,15.0,14.88,14.88,107500.0,12.1186,12.1267,12.0297,12.0297,107500.0
2013-12-20 14:00:00,14.89,14.94,14.84,14.9,289000.0,12.0378,12.0782,11.9974,12.0459,289000.0
2013-12-20 14:30:00,14.89,14.93,14.86,14.92,263500.0,12.0378,12.0701,12.0135,12.062,263500.0
2013-12-20 15:00:00,14.93,14.98,14.89,14.89,288000.0,12.0701,12.1106,12.0378,12.0378,288000.0
2013-12-20 15:30:00,14.89,14.91,14.83,14.9,630500.0,12.0378,12.054,11.9893,12.0459,630500.0
2013-12-23 09:30:00,15.05,15.05,14.81,14.83,432000.0,12.1671,12.1671,11.9731,11.9893,432000.0
2013-12-23 10:00:00,14.83,14.88,14.76,14.83,144000.0,11.9893,12.0297,11.9327,11.9893,144000.0
2013-12-23 10:30:00,14.82,14.96,14.81,14.92,204500.0,11.9812,12.0944,11.9731,12.062,204500.0
2013-12-23 11:00:00,14.91,15.0,14.89,15.0,108500.0,12.054,12.1267,12.0378,12.1267,108500.0
2013-12-23 11:30:00,14.99,15.12,14.99,15.1,148500.0,12.1186,12.2237,12.1186,12.2076,148500.0
2013-12-23 12:00:00,15.1,15.18,15.05,15.17,203500.0,12.2076,12.2722,12.1671,12.2642,203500.0
2013-12-23 12:30:00,15.17,15.2,15.15,15.2,158500.0,12.2642,12.2884,12.248,12.2884,158500.0
2013-12-23 13:00:00,15.2,15.23,15.16,15.21,334000.0,12.2884,12.3127,12.2561,12.2965,334000.0
2013-12-23 13:30:00,15.2,15.22,15.14,15.18,191500.0,12.2884,12.3046,12.2399,12.2722,191500.0
2013-12-23 14:00:00,15.18,15.23,15.16,15.17,151000.0,12.2722,12.3127,12.2561,12.2642,151000.0
2013-12-23 14:30:00,15.16,15.17,15.09,15.09,94500.0,12.2561,12.2642,12.1995,12.1995,94500.0
2013-12-23 15:00:00,15.1,15.17,15.08,15.13,212500.0,12.2076,12.2642,12.1914,12.2318,212500.0
2013-12-23 15:30:00,15.13,15.18,15.1,15.1,213500.0,12.2318,12.2722,12.2076,12.2076,213500.0
2013-12-24 09:30:00,15.18,15.26,15.08,15.14,90000.0,12.2722,12.3369,12.1914,12.2399,90000.0
2013-12-24 10:00:00,15.14,15.22,15.11,15.14,177500.0,12.2399,12.3046,12.2157,12.2399,177500.0
2013-12-24 10:30:00,15.11,15.13,14.92,15.02,295000.0,12.2157,12.2318,12.062,12.1429,295000.0
2013-12-24 11:00:00,15.0,15.2,14.97,15.18,431500.0,12.1267,12.2884,12.1025,12.2722,431500.0
2013-12-24 11:30:00,15.18,15.4,15.18,15.34,588000.0,12.2722,12.4501,12.2722,12.4016,588000.0
2013-12-24 12:00:00,15.33,15.42,15.31,15.32,279000.0,12.3935,12.4663,12.3773,12.3854,279000.0
2013-12-24 12:30:00,15.29,15.32,15.15,15.16,574000.0,12.3612,12.3854,12.248,12.2561,574000.0
2013-12-26 09:30:00,15.4,15.64,15.16,15.2,155500.0,12.4501,12.6441,12.2561,12.2884,155500.0
2013-12-26 10:00:00,15.18,15.29,15.17,15.19,201500.0,12.2722,12.3612,12.2642,12.2803,201500.0
2013-12-26 10:30:00,15.19,15.24,15.17,15.19,341500.0,12.2803,12.3208,12.2642,12.2803,341500.0
2013-12-26 11:00:00,15.19,15.26,15.16,15.21,163000.0,12.2803,12.3369,12.2561,12.2965,163000.0
2013-12-26 11:30:00,15.2,15.27,15.17,15.25,220000.0,12.2884,12.345,12.2642,12.3288,220000.0
2013-12-26 12:00:00,15.25,15.26,15.2,15.23,189500.0,12.3288,12.3369,12.2884,12.3127,189500.0
2013-12-26 12:30:00,15.23,15.25,15.2,15.21,268000.0,12.3127,12.3288,12.2884,12.2965,268000.0
2013-12-26 13:00:00,15.21,15.22,15.19,15.19,131500.0,12.2965,12.3046,12.2803,12.2803,131500.0
2013-12-26 13:30:00,15.2,15.22,15.19,15.21,119000.0,12.2884,12.3046,12.2803,12.2965,119000.0
2013-12-26 14:00:00,15.21,15.23,15.19,15.21,134000.0,12.2965,12.3127,12.2803,12.2965,134000.0
2013-12-26 14:30:00,15.21,15.23,15.19,15.23,89500.0,12.2965,12.3127,12.2803,12.3127,89500.0
2013-12-26 15:00:00,15.22,15.26,15.2,15.21,209000.0,12.3046,12.3369,12.2884,12.2965,209000.0
2013-12-26 15:30:00,15.21,15.3,15.2,15.24,278500.0,12.2965,12.3693,12.2884,12.3208,278500.0
2013-12-27 09:30:00,15.4,15.64,15.16,15.57,534500.0,12.4501,12.6441,12.2561,12.5875,534500.0
2013-12-27 10:00:00,15.57,15.66,15.5,15.66,168500.0,12.5875,12.6603,12.5309,12.6603,168500.0
2013-12-27 10:30:00,15.66,15.68,15.55,15.68,370000.0,12.6603,12.6765,12.5714,12.6765,370000.0
2013-12-27 11:00:00,15.68,15.85,15.64,15.82,641500.0,12.6765,12.8139,12.6441,12.7897,641500.0
2013-12-27 11:30:00,15.84,15.97,15.76,15.83,356000.0,12.8058,12.9109,12.7411,12.7977,356000.0
2013-12-27 12:00:00,15.83,15.94,15.78,15.81,205000.0,12.7977,12.8867,12.7573,12.7816,205000.0
2013-12-27 12:30:00,15.77,15.85,15.73,15.82,168000.0,12.7492,12.8139,12.7169,12.7897,168000.0
2013-12-27 13:00:00,15.79,15.82,15.75,15.8,130000.0,12.7654,12.7897,12.7331,12.7735,130000.0
2013-12-27 13:30:00,15.8,15.8,15.66,15.77,152000.0,12.7735,12.7735,12.6603,12.7492,152000.0
2013-12-27 14:00:00,15.78,15.85,15.73,15.84,113500.0,12.7573,12.8139,12.7169,12.8058,113500.0
2013-12-27 14:30:00,15.84,15.85,15.75,15.8,126500.0,12.8058,12.8139,12.7331,12.7735,126500.0
2013-12-27 15:00:00,15.8,15.84,15.77,15.78,248500.0,12.7735,12.8058,12.7492,12.7573,248500.0
2013-12-27 15:30:00,15.79,15.79,15.63,15.71,550000.0,12.7654,12.7654,12.636,12.7007,550000.0
2013-12-30 09:30:00,15.71,15.9,15.43,15.65,334000.0,12.7007,12.8543,12.4744,12.6522,334000.0
2013-12-30 10:00:00,15.65,15.69,15.52,15.52,167500.0,12.6522,12.6846,12.5471,12.5471,167500.0
2013-12-30 10:30:00,15.52,15.55,15.49,15.5,112500.0,12.5471,12.5714,12.5229,12.5309,112500.0
2013-12-30 11:00:00,15.51,15.64,15.5,15.61,197500.0,12.539,12.6441,12.5309,12.6199,197500.0
2013-12-30 11:30:00,15.59,15.61,15.55,15.58,75000.0,12.6037,12.6199,12.5714,12.5956,75000.0
2013-12-30 12:00:00,15.59,15.69,15.58,15.66,204500.0,12.6037,12.6846,12.5956,12.6603,204500.0
2013-12-30 12:30:00,15.66,15.77,15.66,15.74,189000.0,12.6603,12.7492,12.6603,12.725,189000.0
2013-12-30 13:00:00,15.73,15.76,15.68,15.73,104000.0,12.7169,12.7411,12.6765,12.7169,104000.0
2013-12-30 13:30:00,15.74,15.83,15.72,15.76,124500.0,12.725,12.7977,12.7088,12.7411,124500.0
2013-12-30 14:00:00,15.76,15.82,15.73,15.73,87500.0,12.7411,12.7897,12.7169,12.7169,87500.0
2013-12-30 14:30:00,15.76,15.81,15.72,15.78,131500.0,12.7411,12.7816,12.7088,12.7573,131500.0
2013-12-30 15:00:00,15.78,15.78,15.68,15.7,110000.0,12.7573,12.7573,12.6765,12.6926,110000.0
2013-12-30 15:30:00,15.71,15.71,15.62,15.65,312000.0,12.7007,12.7007,12.628,12.6522,312000.0
2013-12-31 09:30:00,15.77,15.81,15.65,15.76,91000.0,12.7492,12.7816,12.6522,12.7411,91000.0
2013-12-31 10:00:00,15.76,15.8,15.6,15.7,171000.0,12.7411,12.7735,12.6118,12.6926,171000.0
2013-12-31 10:30:00,15.65,15.85,15.65,15.77,230000.0,12.6522,12.8139,12.6522,12.7492,230000.0
2013-12-31 11:00:00,15.77,15.82,15.7,15.76,82000.0,12.7492,12.7897,12.6926,12.7411,82000.0
2013-12-31 11:30:00,15.75,15.76,15.7,15.72,60500.0,12.7331,12.7411,12.6926,12.7088,60500.0
2013-12-31 12:00:00,15.72,15.75,15.68,15.71,81000.0,12.7088,12.7331,12.6765,12.7007,81000.0
2013-12-31 12:30:00,15.69,15.75,15.68,15.74,78000.0,12.6846,12.7331,12.6765,12.725,78000.0
2013-12-31 13:00:00,15.74,15.77,15.68,15.7,66500.0,12.725,12.7492,12.6765,12.6926,66500.0
2013-12-31 13:30:00,15.68,15.71,15.68,15.7,37000.0,12.6765,12.7007,12.6765,12.6926,37000.0
2013-12-31 14:00:00,15.69,15.76,15.69,15.74,67000.0,12.6846,12.7411,12.6846,12.725,67000.0
2013-12-31 14:30:00,15.74,15.77,15.7,15.74,151000.0,12.725,12.7492,12.6926,12.725,151000.0
2013-12-31 15:00:00,15.73,15.75,15.7,15.72,107500.0,12.7169,12.7331,12.6926,12.7088,107500.0
2013-12-31 15:30:00,15.72,15.77,15.68,15.73,449500.0,12.7088,12.7492,12.6765,12.7169,449500.0
2014-01-02 09:30:00,15.7,15.72,15.47,15.51,499500.0,12.6926,12.7088,12.5067,12.539,499500.0
2014-01-02 10:00:00,15.51,15.64,15.4,15.54,144000.0,12.539,12.6441,12.4501,12.5633,144000.0
2014-01-02 10:30:00,15.55,15.75,15.51,15.73,351000.0,12.5714,12.7331,12.539,12.7169,351000.0
2014-01-02 11:00:00,15.73,15.87,15.73,15.76,132000.0,12.7169,12.8301,12.7169,12.7411,132000.0
2014-01-02 11:30:00,15.76,15.78,15.61,15.63,189000.0,12.7411,12.7573,12.6199,12.636,189000.0
2014-01-02 12:00:00,15.63,15.71,15.62,15.67,174000.0,12.636,12.7007,12.628,12.6684,174000.0
2014-01-02 12:30:00,15.67,15.69,15.65,15.67,150500.0,12.6684,12.6846,12.6522,12.6684,150500.0
2014-01-02 13:00:00,15.67,15.67,15.54,15.58,193500.0,12.6684,12.6684,12.5633,12.5956,193500.0
2014-01-02 13:30:00,15.56,15.61,15.54,15.61,162000.0,12.5795,12.6199,12.5633,12.6199,162000.0
2014-01-02 14:00:00,15.62,15.64,15.57,15.63,177000.0,12.628,12.6441,12.5875,12.636,177000.0
2014-01-02 14:30:00,15.63,15.63,15.58,15.6,320000.0,12.636,12.636,12.5956,12.6118,320000.0
2014-01-02 15:00:00,15.62,15.68,15.61,15.63,365500.0,12.628,12.6765,12.6199,12.636,365500.0
2014-01-02 15:30:00,15.64,15.69,15.63,15.67,452500.0,12.6441,12.6846,12.636,12.6684,452500.0
2014-01-03 09:30:00,15.61,15.74,15.6,15.66,392000.0,12.6199,12.725,12.6118,12.6603,392000.0
2014-01-03 10:00:00,15.66,15.66,15.56,15.64,315500.0,12.6603,12.6603,12.5795,12.6441,315500.0
2014-01-03 10:30:00,15.62,15.67,15.58,15.63,177000.0,12.628,12.6684,12.5956,12.636,177000.0
2014-01-03 11:00:00,15.61,15.65,15.59,15.6,251500.0,12.6199,12.6522,12.6037,12.6118,251500.0
2014-01-03 11:30:00,15.6,15.6,15.52,15.57,151500.0,12.6118,12.6118,12.5471,12.5875,151500.0
2014-01-03 12:00:00,15.56,15.63,15.55,15.57,191000.0,12.5795,12.636,12.5714,12.5875,191000.0
2014-01-03 12:30:00,15.57,15.59,15.52,15.56,399000.0,12.5875,12.6037,12.5471,12.5795,399000.0
2014-01-03 13:00:00,15.54,15.65,15.54,15.65,185000.0,12.5633,12.6522,12.5633,12.6522,185000.0
2014-01-03 13:30:00,15.65,15.65,15.6,15.62,70000.0,12.6522,12.6522,12.6118,12.628,70000.0
2014-01-03 14:00:00,15.6,15.65,15.59,15.61,70000.0,12.6118,12.6522,12.6037,12.6199,70000.0
2014-01-03 14:30:00,15.62,15.66,15.6,15.62,97500.0,12.628,12.6603,12.6118,12.628,97500.0
2014-01-03 15:00:00,15.61,15.66,15.58,15.65,552500.0,12.6199,12.6603,12.5956,12.6522,552500.0
2014-01-03 15:30:00,15.65,15.67,15.62,15.64,443000.0,12.6522,12.6684,12.628,12.6441,443000.0
2014-01-06 09:30:00,15.62,15.68,15.53,15.64,217500.0,12.628,12.6765,12.5552,12.6441,217500.0
2014-01-06 10:00:00,15.63,15.66,15.58,15.61,305500.0,12.636,12.6603,12.5956,12.6199,305500.0
2014-01-06 10:30:00,15.62,15.67,15.58,15.59,558000.0,12.628,12.6684,12.5956,12.6037,558000.0
2014-01-06 11:00:00,15.57,15.61,15.4,15.41,152500.0,12.5875,12.6199,12.4501,12.4582,152500.0
2014-01-06 11:30:00,15.43,15.52,15.35,15.51,220000.0,12.4744,12.5471,12.4097,12.539,220000.0
2014-01-06 12:00:00,15.51,15.57,15.48,15.57,154000.0,12.539,12.5875,12.5148,12.5875,154000.0
2014-01-06 12:30:00,15.56,15.56,15.5,15.52,56500.0,12.5795,12.5795,12.5309,12.5471,56500.0
2014-01-06 13:00:00,15.53,15.53,15.47,15.5,328500.0,12.5552,12.5552,12.5067,12.5309,328500.0
2014-01-06 13:30:00,15.49,15.54,15.47,15.5,119500.0,12.5229,12.5633,12.5067,12.5309,119500.0
2014-01-06 14:00:00,15.5,15.6,15.49,15.6,194500.0,12.5309,12.6118,12.5229,12.6118,194500.0
2014-01-06 14:30:00,15.6,15.69,15.6,15.67,3752000.0,12.6118,12.6846,12.6118,12.6684,3752000.0
2014-01-06 15:00:00,15.67,15.68,15.6,15.63,204500.0,12.6684,12.6765,12.6118,12.636,204500.0
2014-01-06 15:30:00,15.63,15.64,15.59,15.61,278000.0,12.636,12.6441,12.6037,12.6199,278000.0
2014-01-07 09:30:00,15.6,15.89,15.52,15.85,291000.0,12.6118,12.8462,12.5471,12.8139,291000.0
2014-01-07 10:00:00,15.87,15.89,15.73,15.87,110500.0,12.8301,12.8462,12.7169,12.8301,110500.0
2014-01-07 10:30:00,15.87,16.12,15.83,16.12,551000.0,12.8301,13.0322,12.7977,13.0322,551000.0
2014-01-07 11:00:00,16.08,16.11,15.94,16.02,167000.0,12.9998,13.0241,12.8867,12.9513,167000.0
2014-01-07 11:30:00,16.0,16.05,15.89,15.95,268000.0,12.9352,12.9756,12.8462,12.8947,268000.0
2014-01-07 12:00:00,15.95,15.95,15.89,15.94,199000.0,12.8947,12.8947,12.8462,12.8867,199000.0
2014-01-07 12:30:00,15.94,16.02,15.93,16.0,737000.0,12.8867,12.9513,12.8786,12.9352,737000.0
2014-01-07 13:00:00,16.02,16.04,15.95,15.98,116000.0,12.9513,12.9675,12.8947,12.919,116000.0
2014-01-07 13:30:00,15.98,15.99,15.88,15.89,79000.0,12.919,12.9271,12.8382,12.8462,79000.0
2014-01-07 14:00:00,15.88,15.9,15.85,15.87,136000.0,12.8382,12.8543,12.8139,12.8301,136000.0
2014-01-07 14:30:00,15.88,15.95,15.88,15.91,92500.0,12.8382,12.8947,12.8382,12.8624,92500.0
2014-01-07 15:00:00,15.91,15.97,15.9,15.93,106000.0,12.8624,12.9109,12.8543,12.8786,106000.0
2014-01-07 15:30:00,15.93,15.95,15.9,15.93,295000.0,12.8786,12.8947,12.8543,12.8786,295000.0
2014-01-08 09:30:00,16.09,16.58,16.0,16.35,443000.0,13.0079,13.4041,12.9352,13.2181,443000.0
2014-01-08 10:00:00,16.36,16.5,16.28,16.49,379000.0,13.2262,13.3394,13.1615,13.3313,379000.0
2014-01-08 10:30:00,16.49,16.56,16.44,16.52,244500.0,13.3313,13.3879,13.2909,13.3556,244500.0
2014-01-08 11:00:00,16.53,16.6,16.46,16.56,169000.0,13.3636,13.4202,13.3071,13.3879,169000.0
2014-01-08 11:30:00,16.55,16.6,16.5,16.51,867500.0,13.3798,13.4202,13.3394,13.3475,867500.0
2014-01-08 12:00:00,16.51,16.53,16.39,16.39,159500.0,13.3475,13.3636,13.2505,13.2505,159500.0
2014-01-08 12:30:00,16.38,16.46,16.37,16.45,184500.0,13.2424,13.3071,13.2343,13.299,184500.0
2014-01-08 13:00:00,16.45,16.53,16.44,16.51,151500.0,13.299,13.3636,13.2909,13.3475,151500.0
2014-01-08 13:30:00,16.5,16.53,16.48,16.52,68500.0,13.3394,13.3636,13.3232,13.3556,68500.0
2014-01-08 14:00:00,16.5,16.53,16.47,16.49,67000.0,13.3394,13.3636,13.3151,13.3313,67000.0
2014-01-08 14:30:00,16.49,16.53,16.44,16.45,63500.0,13.3313,13.3636,13.2909,13.299,63500.0
2014-01-08 15:00:00,16.45,16.5,16.36,16.37,116500.0,13.299,13.3394,13.2262,13.2343,116500.0
2014-01-08 15:30:00,16.36,16.48,16.36,16.48,270000.0,13.2262,13.3232,13.2262,13.3232,270000.0
2014-01-09 09:30:00,16.62,16.87,16.25,16.28,474000.0,13.4364,13.6385,13.1373,13.1615,474000.0
2014-01-09 10:00:00,16.27,16.48,16.27,16.35,384500.0,13.1535,13.3232,13.1535,13.2181,384500.0
2014-01-09 10:30:00,16.33,16.36,16.13,16.31,271000.0,13.202,13.2262,13.0403,13.1858,271000.0
2014-01-09 11:00:00,16.3,16.31,15.93,16.12,605500.0,13.1777,13.1858,12.8786,13.0322,605500.0
2014-01-09 11:30:00,16.14,16.25,16.05,16.13,194000.0,13.0484,13.1373,12.9756,13.0403,194000.0
2014-01-09 12:00:00,16.14,16.14,16.05,16.08,108000.0,13.0484,13.0484,12.9756,12.9998,108000.0
2014-01-09 12:30:00,16.08,16.18,16.08,16.16,169500.0,12.9998,13.0807,12.9998,13.0645,169500.0
2014-01-09 13:00:00,16.15,16.15,16.07,16.07,69500.0,13.0564,13.0564,12.9918,12.9918,69500.0
2014-01-09 13:30:00,16.07,16.14,16.07,16.11,78000.0,12.9918,13.0484,12.9918,13.0241,78000.0
2014-01-09 14:00:00,16.1,16.14,16.05,16.14,142500.0,13.016,13.0484,12.9756,13.0484,142500.0
2014-01-09 14:30:00,16.14,16.16,16.05,16.06,133500.0,13.0484,13.0645,12.9756,12.9837,133500.0
2014-01-09 15:00:00,16.04,16.08,16.03,16.03,179500.0,12.9675,12.9998,12.9594,12.9594,179500.0
2014-01-09 15:30:00,16.03,16.05,15.94,15.95,826500.0,12.9594,12.9756,12.8867,12.8947,826500.0
2014-01-10 09:30:00,16.0,16.15,15.85,16.02,205000.0,12.9352,13.0564,12.8139,12.9513,205000.0
2014-01-10 10:00:00,16.03,16.12,15.94,16.06,176500.0,12.9594,13.0322,12.8867,12.9837,176500.0
2014-01-10 10:30:00,16.07,16.11,16.01,16.03,99500.0,12.9918,13.0241,12.9433,12.9594,99500.0
2014-01-10 11:00:00,16.02,16.03,15.96,15.96,139000.0,12.9513,12.9594,12.9028,12.9028,139000.0
2014-01-10 11:30:00,15.96,16.03,15.94,16.01,98000.0,12.9028,12.9594,12.8867,12.9433,98000.0
2014-01-10 12:00:00,16.01,16.04,15.98,16.02,155000.0,12.9433,12.9675,12.919,12.9513,155000.0
2014-01-10 12:30:00,16.02,16.05,16.0,16.01,76500.0,12.9513,12.9756,12.9352,12.9433,76500.0
2014-01-10 13:00:00,16.03,16.04,16.0,16.02,139500.0,12.9594,12.9675,12.9352,12.9513,139500.0
2014-01-10 13:30:00,16.02,16.09,16.01,16.07,96000.0,12.9513,13.0079,12.9433,12.9918,96000.0
2014-01-10 14:00:00,16.07,16.25,16.05,16.21,173000.0,12.9918,13.1373,12.9756,13.1049,173000.0
2014-01-10 14:30:00,16.22,16.27,16.18,16.24,192000.0,13.113,13.1535,13.0807,13.1292,192000.0
2014-01-10 15:00:00,16.24,16.31,16.23,16.31,180000.0,13.1292,13.1858,13.1211,13.1858,180000.0
2014-01-10 15:30:00,16.32,16.39,16.29,16.35,461000.0,13.1939,13.2505,13.1696,13.2181,461000.0
2014-01-13 09:30:00,16.36,16.5,16.14,16.17,127000.0,13.2262,13.3394,13.0484,13.0726,127000.0
2014-01-13 10:00:00,16.19,16.28,16.14,16.2,132500.0,13.0888,13.1615,13.0484,13.0969,132500.0
2014-01-13 10:30:00,16.2,16.22,16.12,16.12,56500.0,13.0969,13.113,13.0322,13.0322,56500.0
2014-01-13 11:00:00,16.15,16.2,16.06,16.18,94000.0,13.0564,13.0969,12.9837,13.0807,94000.0
2014-01-13 11:30:00,16.2,16.22,16.19,16.2,26000.0,13.0969,13.113,13.0888,13.0969,26000.0
2014-01-13 12:00:00,16.2,16.2,16.08,16.08,45500.0,13.0969,13.0969,12.9998,12.9998,45500.0
2014-01-13 12:30:00,16.08,16.11,16.02,16.04,77000.0,12.9998,13.0241,12.9513,12.9675,77000.0
2014-01-13 13:00:00,16.03,16.1,15.97,16.03,173000.0,12.9594,13.016,12.9109,12.9594,173000.0
2014-01-13 13:30:00,16.02,16.02,15.82,15.85,112000.0,12.9513,12.9513,12.7897,12.8139,112000.0
2014-01-13 14:00:00,15.85,15.9,15.8,15.8,154000.0,12.8139,12.8543,12.7735,12.7735,154000.0
2014-01-13 14:30:00,15.8,15.82,15.75,15.76,158500.0,12.7735,12.7897,12.7331,12.7411,158500.0
2014-01-13 15:00:00,15.76,15.76,15.6,15.71,355500.0,12.7411,12.7411,12.6118,12.7007,355500.0
2014-01-13 15:30:00,15.71,15.76,15.63,15.68,634500.0,12.7007,12.7411,12.636,12.6765,634500.0
2014-01-14 09:30:00,15.7,16.17,15.54,15.67,407500.0,12.6926,13.0726,12.5633,12.6684,407500.0
2014-01-14 10:00:00,15.69,15.78,15.67,15.72,164500.0,12.6846,12.7573,12.6684,12.7088,164500.0
2014-01-14 10:30:00,15.72,15.74,15.66,15.71,80000.0,12.7088,12.725,12.6603,12.7007,80000.0
2014-01-14 11:00:00,15.72,15.75,15.68,15.71,133500.0,12.7088,12.7331,12.6765,12.7007,133500.0
2014-01-14 11:30:00,15.71,15.74,15.67,15.73,200500.0,12.7007,12.725,12.6684,12.7169,200500.0
2014-01-14 12:00:00,15.75,15.8,15.74,15.74,101500.0,12.7331,12.7735,12.725,12.725,101500.0
2014-01-14 12:30:00,15.77,15.86,15.74,15.83,315000.0,12.7492,12.822,12.725,12.7977,315000.0
2014-01-14 13:00:00,15.84,15.84,15.78,15.81,55000.0,12.8058,12.8058,12.7573,12.7816,55000.0
2014-01-14 13:30:00,15.81,15.88,15.77,15.79,55000.0,12.7816,12.8382,12.7492,12.7654,55000.0
2014-01-14 14:00:00,15.78,15.84,15.78,15.84,72000.0,12.7573,12.8058,12.7573,12.8058,72000.0
2014-01-14 14:30:00,15.87,15.92,15.84,15.91,71500.0,12.8301,12.8705,12.8058,12.8624,71500.0
2014-01-14 15:00:00,15.91,15.92,15.84,15.9,91000.0,12.8624,12.8705,12.8058,12.8543,91000.0
2014-01-14 15:30:00,15.89,15.92,15.76,15.9,380000.0,12.8462,12.8705,12.7411,12.8543,380000.0
2014-01-15 09:30:00,16.05,16.12,15.91,16.02,171500.0,12.9756,13.0322,12.8624,12.9513,171500.0
2014-01-15 10:00:00,16.01,16.01,15.83,15.91,201000.0,12.9433,12.9433,12.7977,12.8624,201000.0
2014-01-15 10:30:00,15.91,16.0,15.83,15.83,113000.0,12.8624,12.9352,12.7977,12.7977,113000.0
2014-01-15 11:00:00,15.82,15.86,15.7,15.73,127500.0,12.7897,12.822,12.6926,12.7169,127500.0
2014-01-15 11:30:00,15.72,15.77,15.71,15.73,141500.0,12.7088,12.7492,12.7007,12.7169,141500.0
2014-01-15 12:00:00,15.76,15.86,15.74,15.79,81500.0,12.7411,12.822,12.725,12.7654,81500.0
2014-01-15 12:30:00,15.78,15.81,15.76,15.81,117000.0,12.7573,12.7816,12.7411,12.7816,117000.0
2014-01-15 13:00:00,15.81,15.86,15.74,15.74,53000.0,12.7816,12.822,12.725,12.725,53000.0
2014-01-15 13:30:00,15.74,15.75,15.64,15.72,140500.0,12.725,12.7331,12.6441,12.7088,140500.0
2014-01-15 14:00:00,15.71,15.85,15.7,15.81,126500.0,12.7007,12.8139,12.6926,12.7816,126500.0
2014-01-15 14:30:00,15.81,15.88,15.81,15.84,205000.0,12.7816,12.8382,12.7816,12.8058,205000.0
2014-01-15 15:00:00,15.84,15.84,15.79,15.83,153000.0,12.8058,12.8058,12.7654,12.7977,153000.0
2014-01-15 15:30:00,15.84,15.88,15.81,15.87,377000.0,12.8058,12.8382,12.7816,12.8301,377000.0
2014-01-16 09:30:00,15.86,15.89,15.74,15.8,210500.0,12.822,12.8462,12.725,12.7735,210500.0
2014-01-16 10:00:00,15.75,15.92,15.75,15.86,154500.0,12.7331,12.8705,12.7331,12.822,154500.0
2014-01-16 10:30:00,15.87,15.95,15.81,15.89,125000.0,12.8301,12.8947,12.7816,12.8462,125000.0
2014-01-16 11:00:00,15.89,15.94,15.86,15.87,77500.0,12.8462,12.8867,12.822,12.8301,77500.0
2014-01-16 11:30:00,15.87,15.89,15.79,15.8,52000.0,12.8301,12.8462,12.7654,12.7735,52000.0
2014-01-16 12:00:00,15.79,15.8,15.72,15.74,44500.0,12.7654,12.7735,12.7088,12.725,44500.0
2014-01-16 12:30:00,15.75,15.82,15.75,15.82,42000.0,12.7331,12.7897,12.7331,12.7897,42000.0
2014-01-16 13:00:00,15.83,15.9,15.81,15.89,43000.0,12.7977,12.8543,12.7816,12.8462,43000.0
2014-01-16 13:30:00,15.9,16.01,15.9,16.01,87500.0,12.8543,12.9433,12.8543,12.9433,87500.0
2014-01-16 14:00:00,16.01,16.02,15.96,16.01,111500.0,12.9433,12.9513,12.9028,12.9433,111500.0
2014-01-16 14:30:00,16.01,16.02,15.96,15.98,77500.0,12.9433,12.9513,12.9028,12.919,77500.0
2014-01-16 15:00:00,15.96,16.02,15.96,15.99,139000.0,12.9028,12.9513,12.9028,12.9271,139000.0
2014-01-16 15:30:00,15.99,16.01,15.94,15.98,232000.0,12.9271,12.9433,12.8867,12.919,232000.0
2014-01-17 09:30:00,16.08,16.14,15.76,15.76,417000.0,12.9998,13.0484,12.7411,12.7411,417000.0
2014-01-17 10:00:00,15.79,16.02,15.79,15.92,239000.0,12.7654,12.9513,12.7654,12.8705,239000.0
2014-01-17 10:30:00,15.92,15.99,15.81,15.89,276500.0,12.8705,12.9271,12.7816,12.8462,276500.0
2014-01-17 11:00:00,15.9,15.94,15.84,15.85,185500.0,12.8543,12.8867,12.8058,12.8139,185500.0
2014-01-17 11:30:00,15.85,15.9,15.8,15.83,192500.0,12.8139,12.8543,12.7735,12.7977,192500.0
2014-01-17 12:00:00,15.83,15.87,15.73,15.77,126000.0,12.7977,12.8301,12.7169,12.7492,126000.0
2014-01-17 12:30:00,15.77,15.84,15.72,15.78,130000.0,12.7492,12.8058,12.7088,12.7573,130000.0
2014-01-17 13:00:00,15.78,15.86,15.76,15.85,103500.0,12.7573,12.822,12.7411,12.8139,103500.0
2014-01-17 13:30:00,15.85,15.9,15.82,15.89,206000.0,12.8139,12.8543,12.7897,12.8462,206000.0
2014-01-17 14:00:00,15.88,16.04,15.88,15.96,349000.0,12.8382,12.9675,12.8382,12.9028,349000.0
2014-01-17 14:30:00,15.91,15.92,15.84,15.85,74000.0,12.8624,12.8705,12.8058,12.8139,74000.0
2014-01-17 15:00:00,15.84,15.89,15.81,15.83,162000.0,12.8058,12.8462,12.7816,12.7977,162000.0
2014-01-17 15:30:00,15.85,15.93,15.83,15.89,308500.0,12.8139,12.8786,12.7977,12.8462,308500.0
2014-01-21 09:30:00,16.05,16.25,16.0,16.14,212500.0,12.9756,13.1373,12.9352,13.0484,212500.0
2014-01-21 10:00:00,16.16,16.17,16.02,16.12,117500.0,13.0645,13.0726,12.9513,13.0322,117500.0
2014-01-21 10:30:00,16.15,16.16,16.0,16.0,60000.0,13.0564,13.0645,12.9352,12.9352,60000.0
2014-01-21 11:00:00,16.0,16.03,15.9,15.99,69500.0,12.9352,12.9594,12.8543,12.9271,69500.0
2014-01-21 11:30:00,15.99,16.09,15.96,16.09,110000.0,12.9271,13.0079,12.9028,13.0079,110000.0
2014-01-21 12:00:00,16.11,16.11,15.95,16.03,105000.0,13.0241,13.0241,12.8947,12.9594,105000.0
2014-01-21 12:30:00,16.02,16.08,16.0,16.05,41000.0,12.9513,12.9998,12.9352,12.9756,41000.0
2014-01-21 13:00:00,16.03,16.12,16.03,16.1,109000.0,12.9594,13.0322,12.9594,13.016,109000.0
2014-01-21 13:30:00,16.1,16.16,16.08,16.11,52000.0,13.016,13.0645,12.9998,13.0241,52000.0
2014-01-21 14:00:00,16.11,16.17,16.1,16.15,128000.0,13.0241,13.0726,13.016,13.0564,128000.0
2014-01-21 14:30:00,16.15,16.16,16.11,16.15,123500.0,13.0564,13.0645,13.0241,13.0564,123500.0
2014-01-21 15:00:00,16.15,16.16,16.12,16.14,171000.0,13.0564,13.0645,13.0322,13.0484,171000.0
2014-01-21 15:30:00,16.14,16.16,16.11,16.14,176000.0,13.0484,13.0645,13.0241,13.0484,176000.0
2014-01-22 09:30:00,16.26,16.38,16.09,16.09,185500.0,13.1454,13.2424,13.0079,13.0079,185500.0
2014-01-22 10:00:00,16.06,16.15,16.03,16.09,186500.0,12.9837,13.0564,12.9594,13.0079,186500.0
2014-01-22 10:30:00,16.08,16.25,16.0,16.25,348000.0,12.9998,13.1373,12.9352,13.1373,348000.0
2014-01-22 11:00:00,16.26,16.39,16.19,16.19,1226000.0,13.1454,13.2505,13.0888,13.0888,1226000.0
2014-01-22 11:30:00,16.21,16.22,16.16,16.18,97500.0,13.1049,13.113,13.0645,13.0807,97500.0
2014-01-22 12:00:00,16.15,16.25,16.14,16.22,145500.0,13.0564,13.1373,13.0484,13.113,145500.0
2014-01-22 12:30:00,16.2,16.22,16.19,16.21,109000.0,13.0969,13.113,13.0888,13.1049,109000.0
2014-01-22 13:00:00,16.21,16.23,16.19,16.23,80500.0,13.1049,13.1211,13.0888,13.1211,80500.0
2014-01-22 13:30:00,16.22,16.23,16.17,16.22,73500.0,13.113,13.1211,13.0726,13.113,73500.0
2014-01-22 14:00:00,16.22,16.23,16.2,16.2,48000.0,13.113,13.1211,13.0969,13.0969,48000.0
2014-01-22 14:30:00,16.22,16.23,16.18,16.21,66500.0,13.113,13.1211,13.0807,13.1049,66500.0
2014-01-22 15:00:00,16.22,16.31,16.2,16.31,102500.0,13.113,13.1858,13.0969,13.1858,102500.0
2014-01-22 15:30:00,16.31,16.32,16.22,16.25,271000.0,13.1858,13.1939,13.113,13.1373,271000.0
2014-01-23 09:30:00,15.7,15.75,15.36,15.66,926500.0,12.6926,12.7331,12.4178,12.6603,926500.0
2014-01-23 10:00:00,15.66,15.96,15.6,15.87,661500.0,12.6603,12.9028,12.6118,12.8301,661500.0
2014-01-23 10:30:00,15.87,15.89,15.56,15.61,760500.0,12.8301,12.8462,12.5795,12.6199,760500.0
2014-01-23 11:00:00,15.62,15.69,15.6,15.61,149000.0,12.628,12.6846,12.6118,12.6199,149000.0
2014-01-23 11:30:00,15.61,15.81,15.6,15.73,342500.0,12.6199,12.7816,12.6118,12.7169,342500.0
2014-01-23 12:00:00,15.73,15.73,15.6,15.67,118500.0,12.7169,12.7169,12.6118,12.6684,118500.0
2014-01-23 12:30:00,15.7,15.7,15.6,15.64,250000.0,12.6926,12.6926,12.6118,12.6441,250000.0
2014-01-23 13:00:00,15.66,15.66,15.61,15.62,81500.0,12.6603,12.6603,12.6199,12.628,81500.0
2014-01-23 13:30:00,15.62,15.64,15.6,15.61,164000.0,12.628,12.6441,12.6118,12.6199,164000.0
2014-01-23 14:00:00,15.62,15.65,15.6,15.62,277500.0,12.628,12.6522,12.6118,12.628,277500.0
2014-01-23 14:30:00,15.62,15.64,15.6,15.6,400500.0,12.628,12.6441,12.6118,12.6118,400500.0
2014-01-23 15:00:00,15.61,15.61,15.53,15.54,221000.0,12.6199,12.6199,12.5552,12.5633,221000.0
2014-01-23 15:30:00,15.53,15.57,15.5,15.57,517000.0,12.5552,12.5875,12.5309,12.5875,517000.0
2014-01-24 09:30:00,15.45,15.57,14.76,14.92,1028000.0,12.4905,12.5875,11.9327,12.062,1028000.0
2014-01-24 10:00:00,14.92,15.03,14.8,14.89,623000.0,12.062,12.151,11.965,12.0378,623000.0
2014-01-24 10:30:00,14.88,14.94,14.8,14.81,239500.0,12.0297,12.0782,11.965,11.9731,239500.0
2014-01-24 11:00:00,14.82,14.84,14.52,14.54,1348500.0,11.9812,11.9974,11.7387,11.7548,1348500.0
2014-01-24 11:30:00,14.55,14.86,14.5,14.83,501000.0,11.7629,12.0135,11.7225,11.9893,501000.0
2014-01-24 12:00:00,14.86,14.92,14.77,14.82,356500.0,12.0135,12.062,11.9408,11.9812,356500.0
2014-01-24 12:30:00,14.82,14.88,14.81,14.85,161500.0,11.9812,12.0297,11.9731,12.0055,161500.0
2014-01-24 13:00:00,14.86,14.9,14.84,14.88,158500.0,12.0135,12.0459,11.9974,12.0297,158500.0
2014-01-24 13:30:00,14.9,14.91,14.84,14.88,125500.0,12.0459,12.054,11.9974,12.0297,125500.0
2014-01-24 14:00:00,14.88,14.91,14.75,14.8,124000.0,12.0297,12.054,11.9246,11.965,124000.0
2014-01-24 14:30:00,14.79,14.88,14.79,14.87,163500.0,11.9569,12.0297,11.9569,12.0216,163500.0
2014-01-24 15:00:00,14.88,14.98,14.87,14.92,580500.0,12.0297,12.1106,12.0216,12.062,580500.0
2014-01-24 15:30:00,14.93,15.05,14.88,14.89,1128500.0,12.0701,12.1671,12.0297,12.0378,1128500.0
2014-01-27 09:30:00,14.89,14.92,14.59,14.79,264000.0,12.0378,12.062,11.7953,11.9569,264000.0
2014-01-27 10:00:00,14.8,14.9,14.47,14.47,257500.0,11.965,12.0459,11.6982,11.6982,257500.0
2014-01-27 10:30:00,14.48,14.71,14.47,14.6,288000.0,11.7063,11.8923,11.6982,11.8033,288000.0
2014-01-27 11:00:00,14.6,14.74,14.55,14.62,101500.0,11.8033,11.9165,11.7629,11.8195,101500.0
2014-01-27 11:30:00,14.6,14.7,14.57,14.66,148500.0,11.8033,11.8842,11.7791,11.8519,148500.0
2014-01-27 12:00:00,14.64,14.7,14.59,14.66,239500.0,11.8357,11.8842,11.7953,11.8519,239500.0
2014-01-27 12:30:00,14.64,14.8,14.63,14.66,202500.0,11.8357,11.965,11.8276,11.8519,202500.0
2014-01-27 13:00:00,14.67,14.81,14.65,14.76,163500.0,11.8599,11.9731,11.8438,11.9327,163500.0
2014-01-27 13:30:00,14.75,14.89,14.72,14.81,106000.0,11.9246,12.0378,11.9004,11.9731,106000.0
2014-01-27 14:00:00,14.82,14.87,14.79,14.86,68000.0,11.9812,12.0216,11.9569,12.0135,68000.0
2014-01-27 14:30:00,14.87,14.94,14.87,14.92,241500.0,12.0216,12.0782,12.0216,12.062,241500.0
2014-01-27 15:00:00,14.9,14.96,14.88,14.89,164000.0,12.0459,12.0944,12.0297,12.0378,164000.0
2014-01-27 15:30:00,14.9,14.91,14.85,14.88,350000.0,12.0459,12.054,12.0055,12.0297,350000.0
2014-01-28 09:30:00,15.0,15.51,14.98,15.29,832000.0,12.1267,12.539,12.1106,12.3612,832000.0
2014-01-28 10:00:00,15.3,15.47,15.2,15.46,184500.0,12.3693,12.5067,12.2884,12.4986,184500.0
2014-01-28 10:30:00,15.47,15.47,15.19,15.31,73000.0,12.5067,12.5067,12.2803,12.3773,73000.0
2014-01-28 11:00:00,15.3,15.45,15.22,15.28,178000.0,12.3693,12.4905,12.3046,12.3531,178000.0
2014-01-28 11:30:00,15.26,15.29,15.11,15.12,204000.0,12.3369,12.3612,12.2157,12.2237,204000.0
2014-01-28 12:00:00,15.13,15.25,15.1,15.25,142500.0,12.2318,12.3288,12.2076,12.3288,142500.0
2014-01-28 12:30:00,15.25,15.26,15.17,15.23,46000.0,12.3288,12.3369,12.2642,12.3127,46000.0
2014-01-28 13:00:00,15.24,15.27,15.17,15.25,148000.0,12.3208,12.345,12.2642,12.3288,148000.0
2014-01-28 13:30:00,15.26,15.3,15.23,15.24,45000.0,12.3369,12.3693,12.3127,12.3208,45000.0
2014-01-28 14:00:00,15.25,15.3,15.25,15.26,135000.0,12.3288,12.3693,12.3288,12.3369,135000.0
2014-01-28 14:30:00,15.26,15.33,15.25,15.32,50500.0,12.3369,12.3935,12.3288,12.3854,50500.0
2014-01-28 15:00:00,15.33,15.34,15.28,15.28,77500.0,12.3935,12.4016,12.3531,12.3531,77500.0
2014-01-28 15:30:00,15.28,15.32,15.19,15.25,362500.0,12.3531,12.3854,12.2803,12.3288,362500.0
2014-01-29 09:30:00,15.14,15.17,14.87,15.08,197500.0,12.2399,12.2642,12.0216,12.1914,197500.0
2014-01-29 10:00:00,15.09,15.16,14.99,15.09,229500.0,12.1995,12.2561,12.1186,12.1995,229500.0
2014-01-29 10:30:00,15.08,15.2,14.99,15.15,80500.0,12.1914,12.2884,12.1186,12.248,80500.0
2014-01-29 11:00:00,15.19,15.25,15.14,15.22,265000.0,12.2803,12.3288,12.2399,12.3046,265000.0
2014-01-29 11:30:00,15.22,15.31,15.18,15.31,295000.0,12.3046,12.3773,12.2722,12.3773,295000.0
2014-01-29 12:00:00,15.28,15.32,15.22,15.22,232000.0,12.3531,12.3854,12.3046,12.3046,232000.0
2014-01-29 12:30:00,15.2,15.25,15.12,15.23,187000.0,12.2884,12.3288,12.2237,12.3127,187000.0
2014-01-29 13:00:00,15.21,15.22,15.09,15.16,109000.0,12.2965,12.3046,12.1995,12.2561,109000.0
2014-01-29 13:30:00,15.14,15.16,14.99,15.09,141000.0,12.2399,12.2561,12.1186,12.1995,141000.0
2014-01-29 14:00:00,15.09,15.16,14.95,15.09,185500.0,12.1995,12.2561,12.0863,12.1995,185500.0
2014-01-29 14:30:00,15.08,15.16,14.95,14.99,210500.0,12.1914,12.2561,12.0863,12.1186,210500.0
2014-01-29 15:00:00,14.98,15.08,14.91,15.02,365500.0,12.1106,12.1914,12.054,12.1429,365500.0
2014-01-29 15:30:00,15.02,15.16,14.98,15.05,452500.0,12.1429,12.2561,12.1106,12.1671,452500.0
2014-01-30 09:30:00,15.24,15.36,15.09,15.15,68500.0,12.3208,12.4178,12.1995,12.248,68500.0
2014-01-30 10:00:00,15.16,15.32,15.07,15.25,183000.0,12.2561,12.3854,12.1833,12.3288,183000.0
2014-01-30 10:30:00,15.23,15.3,15.17,15.26,110000.0,12.3127,12.3693,12.2642,12.3369,110000.0
2014-01-30 11:00:00,15.21,15.33,15.21,15.32,22500.0,12.2965,12.3935,12.2965,12.3854,22500.0
2014-01-30 11:30:00,15.32,15.36,15.27,15.31,52000.0,12.3854,12.4178,12.345,12.3773,52000.0
2014-01-30 12:00:00,15.33,15.39,15.3,15.33,98000.0,12.3935,12.442,12.3693,12.3935,98000.0
2014-01-30 12:30:00,15.33,15.42,15.33,15.33,106000.0,12.3935,12.4663,12.3935,12.3935,106000.0
2014-01-30 13:00:00,15.36,15.37,15.24,15.26,94500.0,12.4178,12.4258,12.3208,12.3369,94500.0
2014-01-30 13:30:00,15.25,15.28,15.21,15.26,17500.0,12.3288,12.3531,12.2965,12.3369,17500.0
2014-01-30 14:00:00,15.27,15.27,15.16,15.19,110000.0,12.345,12.345,12.2561,12.2803,110000.0
2014-01-30 14:30:00,15.2,15.28,15.2,15.26,51500.0,12.2884,12.3531,12.2884,12.3369,51500.0
2014-01-30 15:00:00,15.26,15.3,15.25,15.25,60000.0,12.3369,12.3693,12.3288,12.3288,60000.0
2014-01-30 15:30:00,15.26,15.26,15.18,15.2,204000.0,12.3369,12.3369,12.2722,12.2884,204000.0
2014-01-31 09:30:00,14.92,15.17,14.79,14.93,200000.0,12.062,12.2642,11.9569,12.0701,200000.0
2014-01-31 10:00:00,14.92,15.04,14.92,14.95,163000.0,12.062,12.1591,12.062,12.0863,163000.0
2014-01-31 10:30:00,14.95,14.96,14.82,14.9,130000.0,12.0863,12.0944,11.9812,12.0459,130000.0
2014-01-31 11:00:00,14.91,15.06,14.91,15.06,124000.0,12.054,12.1752,12.054,12.1752,124000.0
2014-01-31 11:30:00,15.07,15.09,14.95,15.03,106500.0,12.1833,12.1995,12.0863,12.151,106500.0
2014-01-31 12:00:00,15.0,15.12,15.0,15.03,97500.0,12.1267,12.2237,12.1267,12.151,97500.0
2014-01-31 12:30:00,15.03,15.06,15.0,15.05,119000.0,12.151,12.1752,12.1267,12.1671,119000.0
2014-01-31 13:00:00,15.04,15.07,15.01,15.06,26000.0,12.1591,12.1833,12.1348,12.1752,26000.0
2014-01-31 13:30:00,15.05,15.13,15.03,15.1,25000.0,12.1671,12.2318,12.151,12.2076,25000.0
2014-01-31 14:00:00,15.1,15.1,15.05,15.08,14500.0,12.2076,12.2076,12.1671,12.1914,14500.0
2014-01-31 14:30:00,15.1,15.12,15.0,15.05,55000.0,12.2076,12.2237,12.1267,12.1671,55000.0
2014-01-31 15:00:00,15.05,15.07,14.99,15.01,68000.0,12.1671,12.1833,12.1186,12.1348,68000.0
2014-01-31 15:30:00,14.99,15.03,14.93,15.0,179000.0,12.1186,12.151,12.0701,12.1267,179000.0
2014-02-03 09:30:00,15.09,15.2,15.01,15.09,315500.0,12.1995,12.2884,12.1348,12.1995,315500.0
2014-02-03 10:00:00,15.05,15.06,14.76,14.85,78500.0,12.1671,12.1752,11.9327,12.0055,78500.0
2014-02-03 10:30:00,14.84,14.94,14.81,14.91,123500.0,11.9974,12.0782,11.9731,12.054,123500.0
2014-02-03 11:00:00,14.92,14.94,14.8,14.89,49500.0,12.062,12.0782,11.965,12.0378,49500.0
2014-02-03 11:30:00,14.87,14.87,14.64,14.64,53500.0,12.0216,12.0216,11.8357,11.8357,53500.0
2014-02-03 12:00:00,14.64,14.73,14.57,14.63,103500.0,11.8357,11.9084,11.7791,11.8276,103500.0
2014-02-03 12:30:00,14.62,14.72,14.61,14.65,154500.0,11.8195,11.9004,11.8114,11.8438,154500.0
2014-02-03 13:00:00,14.64,14.66,14.38,14.43,117000.0,11.8357,11.8519,11.6255,11.6659,117000.0
2014-02-03 13:30:00,14.44,14.52,14.43,14.48,139000.0,11.674,11.7387,11.6659,11.7063,139000.0
2014-02-03 14:00:00,14.47,14.52,14.45,14.47,141500.0,11.6982,11.7387,11.6821,11.6982,141500.0
2014-02-03 14:30:00,14.48,14.5,14.43,14.43,197500.0,11.7063,11.7225,11.6659,11.6659,197500.0
2014-02-03 15:00:00,14.44,14.48,14.39,14.46,127500.0,11.674,11.7063,11.6336,11.6902,127500.0
2014-02-03 15:30:00,14.48,14.48,14.39,14.46,378500.0,11.7063,11.7063,11.6336,11.6902,378500.0
2014-02-04 09:30:00,14.5,14.79,14.4,14.5,191500.0,11.7225,11.9569,11.6417,11.7225,191500.0
2014-02-04 10:00:00,14.52,14.6,14.24,14.37,123000.0,11.7387,11.8033,11.5123,11.6174,123000.0
2014-02-04 10:30:00,14.38,14.5,14.38,14.42,107000.0,11.6255,11.7225,11.6255,11.6578,107000.0
2014-02-04 11:00:00,14.44,14.49,14.42,14.45,95500.0,11.674,11.7144,11.6578,11.6821,95500.0
2014-02-04 11:30:00,14.46,14.46,14.36,14.38,138500.0,11.6902,11.6902,11.6093,11.6255,138500.0
2014-02-04 12:00:00,14.39,14.4,14.33,14.36,129500.0,11.6336,11.6417,11.5851,11.6093,129500.0
2014-02-04 12:30:00,14.35,14.36,14.3,14.32,127000.0,11.6012,11.6093,11.5608,11.577,127000.0
2014-02-04 13:00:00,14.31,14.36,14.3,14.34,146000.0,11.5689,11.6093,11.5608,11.5931,146000.0
2014-02-04 13:30:00,14.36,14.36,14.32,14.34,132500.0,11.6093,11.6093,11.577,11.5931,132500.0
2014-02-04 14:00:00,14.34,14.36,14.33,14.35,181500.0,11.5931,11.6093,11.5851,11.6012,181500.0
2014-02-04 14:30:00,14.34,14.37,14.33,14.35,162000.0,11.5931,11.6174,11.5851,11.6012,162000.0
2014-02-04 15:00:00,14.35,14.36,14.27,14.28,179000.0,11.6012,11.6093,11.5366,11.5446,179000.0
2014-02-04 15:30:00,14.28,14.38,14.28,14.37,416500.0,11.5446,11.6255,11.5446,11.6174,416500.0
2014-02-05 09:30:00,14.37,14.37,14.13,14.2,191000.0,11.6174,11.6174,11.4234,11.48,191000.0
2014-02-05 10:00:00,14.22,14.24,13.78,13.94,364500.0,11.4961,11.5123,11.1404,11.2698,364500.0
2014-02-05 10:30:00,13.94,14.05,13.9,13.99,305500.0,11.2698,11.3587,11.2374,11.3102,305500.0
2014-02-05 11:00:00,14.01,14.04,13.92,14.01,259000.0,11.3264,11.3506,11.2536,11.3264,259000.0
2014-02-05 11:30:00,14.02,14.2,13.98,14.18,424500.0,11.3344,11.48,11.3021,11.4638,424500.0
2014-02-05 12:00:00,14.19,14.36,14.18,14.36,615500.0,11.4719,11.6093,11.4638,11.6093,615500.0
2014-02-05 12:30:00,14.38,14.48,14.3,14.45,138000.0,11.6255,11.7063,11.5608,11.6821,138000.0
2014-02-05 13:00:00,14.43,14.53,14.4,14.42,169500.0,11.6659,11.7468,11.6417,11.6578,169500.0
2014-02-05 13:30:00,14.43,14.53,14.43,14.52,76500.0,11.6659,11.7468,11.6659,11.7387,76500.0
2014-02-05 14:00:00,14.51,14.52,14.41,14.48,105500.0,11.7306,11.7387,11.6497,11.7063,105500.0
2014-02-05 14:30:00,14.47,14.48,14.38,14.38,101500.0,11.6982,11.7063,11.6255,11.6255,101500.0
2014-02-05 15:00:00,14.38,14.38,14.28,14.32,223500.0,11.6255,11.6255,11.5446,11.577,223500.0
2014-02-05 15:30:00,14.32,14.35,14.29,14.31,353000.0,11.577,11.6012,11.5527,11.5689,353000.0
2014-02-06 09:30:00,14.27,14.5,14.06,14.42,121500.0,11.5366,11.7225,11.3668,11.6578,121500.0
2014-02-06 10:00:00,14.46,14.46,14.24,14.26,128000.0,11.6902,11.6902,11.5123,11.5285,128000.0
2014-02-06 10:30:00,14.29,14.42,14.28,14.33,166500.0,11.5527,11.6578,11.5446,11.5851,166500.0
2014-02-06 11:00:00,14.35,14.41,14.32,14.32,91500.0,11.6012,11.6497,11.577,11.577,91500.0
2014-02-06 11:30:00,14.34,14.37,14.2,14.25,423500.0,11.5931,11.6174,11.48,11.5204,423500.0
2014-02-06 12:00:00,14.24,14.34,14.23,14.28,62000.0,11.5123,11.5931,11.5042,11.5446,62000.0
2014-02-06 12:30:00,14.3,14.33,14.26,14.27,75000.0,11.5608,11.5851,11.5285,11.5366,75000.0
2014-02-06 13:00:00,14.29,14.32,14.23,14.31,150000.0,11.5527,11.577,11.5042,11.5689,150000.0
2014-02-06 13:30:00,14.31,14.32,14.23,14.28,146500.0,11.5689,11.577,11.5042,11.5446,146500.0
2014-02-06 14:00:00,14.26,14.36,14.25,14.27,110000.0,11.5285,11.6093,11.5204,11.5366,110000.0
2014-02-06 14:30:00,14.27,14.3,14.24,14.26,56000.0,11.5366,11.5608,11.5123,11.5285,56000.0
2014-02-06 15:00:00,14.29,14.32,14.27,14.31,161500.0,11.5527,11.577,11.5366,11.5689,161500.0
2014-02-06 15:30:00,14.32,14.33,14.26,14.31,330500.0,11.577,11.5851,11.5285,11.5689,330500.0
2014-02-07 09:30:00,14.5,14.5,14.14,14.23,981000.0,11.7225,11.7225,11.4315,11.5042,981000.0
2014-02-07 10:00:00,14.24,14.35,14.08,14.1,550500.0,11.5123,11.6012,11.383,11.3991,550500.0
2014-02-07 10:30:00,14.14,14.36,13.96,14.3,439500.0,11.4315,11.6093,11.2859,11.5608,439500.0
2014-02-07 11:00:00,14.3,14.39,14.19,14.39,335500.0,11.5608,11.6336,11.4719,11.6336,335500.0
2014-02-07 11:30:00,14.43,14.52,14.36,14.49,173500.0,11.6659,11.7387,11.6093,11.7144,173500.0
2014-02-07 12:00:00,14.48,14.48,14.4,14.45,500000.0,11.7063,11.7063,11.6417,11.6821,500000.0
2014-02-07 12:30:00,14.45,14.46,14.37,14.45,330500.0,11.6821,11.6902,11.6174,11.6821,330500.0
2014-02-07 13:00:00,14.44,14.66,14.44,14.65,119000.0,11.674,11.8519,11.674,11.8438,119000.0
2014-02-07 13:30:00,14.65,14.71,14.59,14.7,103500.0,11.8438,11.8923,11.7953,11.8842,103500.0
2014-02-07 14:00:00,14.7,14.74,14.66,14.69,90000.0,11.8842,11.9165,11.8519,11.8761,90000.0
2014-02-07 14:30:00,14.7,14.7,14.61,14.64,110000.0,11.8842,11.8842,11.8114,11.8357,110000.0
2014-02-07 15:00:00,14.64,14.67,14.6,14.61,193000.0,11.8357,11.8599,11.8033,11.8114,193000.0
2014-02-07 15:30:00,14.61,14.61,14.54,14.56,353500.0,11.8114,11.8114,11.7548,11.771,353500.0
2014-02-10 09:30:00,14.6,14.79,14.31,14.65,402500.0,11.8033,11.9569,11.5689,11.8438,402500.0
2014-02-10 10:00:00,14.65,14.66,14.47,14.58,205000.0,11.8438,11.8519,11.6982,11.7872,205000.0
2014-02-10 10:30:00,14.61,14.64,14.5,14.64,189500.0,11.8114,11.8357,11.7225,11.8357,189500.0
2014-02-10 11:00:00,14.62,14.69,14.58,14.66,206500.0,11.8195,11.8761,11.7872,11.8519,206500.0
2014-02-10 11:30:00,14.67,14.71,14.64,14.64,193000.0,11.8599,11.8923,11.8357,11.8357,193000.0
2014-02-10 12:00:00,14.65,14.88,14.63,14.86,532500.0,11.8438,12.0297,11.8276,12.0135,532500.0
2014-02-10 12:30:00,14.86,14.87,14.66,14.67,918000.0,12.0135,12.0216,11.8519,11.8599,918000.0
2014-02-10 13:00:00,14.68,14.68,14.54,14.59,145000.0,11.868,11.868,11.7548,11.7953,145000.0
2014-02-10 13:30:00,14.63,14.7,14.53,14.62,231500.0,11.8276,11.8842,11.7468,11.8195,231500.0
2014-02-10 14:00:00,14.63,14.67,14.57,14.58,634500.0,11.8276,11.8599,11.7791,11.7872,634500.0
2014-02-10 14:30:00,14.57,14.64,14.55,14.58,208500.0,11.7791,11.8357,11.7629,11.7872,208500.0
2014-02-10 15:00:00,14.58,14.62,14.52,14.54,268000.0,11.7872,11.8195,11.7387,11.7548,268000.0
2014-02-10 15:30:00,14.54,14.58,14.41,14.48,784000.0,11.7548,11.7872,11.6497,11.7063,784000.0
2014-02-11 09:30:00,14.4,14.74,14.4,14.71,464500.0,11.6417,11.9165,11.6417,11.8923,464500.0
2014-02-11 10:00:00,14.7,14.73,14.54,14.67,741500.0,11.8842,11.9084,11.7548,11.8599,741500.0
2014-02-11 10:30:00,14.66,14.68,14.52,14.58,187500.0,11.8519,11.868,11.7387,11.7872,187500.0
2014-02-11 11:00:00,14.57,14.58,14.48,14.55,75500.0,11.7791,11.7872,11.7063,11.7629,75500.0
2014-02-11 11:30:00,14.55,14.58,14.5,14.5,69500.0,11.7629,11.7872,11.7225,11.7225,69500.0
2014-02-11 12:00:00,14.49,14.55,14.44,14.48,100500.0,11.7144,11.7629,11.674,11.7063,100500.0
2014-02-11 12:30:00,14.48,14.49,14.37,14.42,112000.0,11.7063,11.7144,11.6174,11.6578,112000.0
2014-02-11 13:00:00,14.44,14.49,14.39,14.49,86000.0,11.674,11.7144,11.6336,11.7144,86000.0
2014-02-11 13:30:00,14.47,14.51,14.46,14.48,87000.0,11.6982,11.7306,11.6902,11.7063,87000.0
2014-02-11 14:00:00,14.47,14.5,14.45,14.45,149500.0,11.6982,11.7225,11.6821,11.6821,149500.0
2014-02-11 14:30:00,14.45,14.47,14.43,14.46,120500.0,11.6821,11.6982,11.6659,11.6902,120500.0
2014-02-11 15:00:00,14.46,14.48,14.43,14.44,313000.0,11.6902,11.7063,11.6659,11.674,313000.0
2014-02-11 15:30:00,14.44,14.48,14.32,14.34,566500.0,11.674,11.7063,11.577,11.5931,566500.0
2014-02-12 09:30:00,14.4,14.57,14.32,14.53,501500.0,11.6417,11.7791,11.577,11.7468,501500.0
2014-02-12 10:00:00,14.51,14.52,14.31,14.39,526000.0,11.7306,11.7387,11.5689,11.6336,526000.0
2014-02-12 10:30:00,14.39,14.44,14.32,14.36,262500.0,11.6336,11.674,11.577,11.6093,262500.0
2014-02-12 11:00:00,14.35,14.42,14.32,14.41,344500.0,11.6012,11.6578,11.577,11.6497,344500.0
2014-02-12 11:30:00,14.41,14.48,14.38,14.41,172500.0,11.6497,11.7063,11.6255,11.6497,172500.0
2014-02-12 12:00:00,14.4,14.43,14.34,14.36,312500.0,11.6417,11.6659,11.5931,11.6093,312500.0
2014-02-12 12:30:00,14.36,14.41,14.35,14.38,440500.0,11.6093,11.6497,11.6012,11.6255,440500.0
2014-02-12 13:00:00,14.37,14.4,14.33,14.34,266000.0,11.6174,11.6417,11.5851,11.5931,266000.0
2014-02-12 13:30:00,14.34,14.36,14.3,14.31,304500.0,11.5931,11.6093,11.5608,11.5689,304500.0
2014-02-12 14:00:00,14.32,14.35,14.32,14.34,320500.0,11.577,11.6012,11.577,11.5931,320500.0
2014-02-12 14:30:00,14.33,14.33,14.26,14.31,491500.0,11.5851,11.5851,11.5285,11.5689,491500.0
2014-02-12 15:00:00,14.31,14.35,14.29,14.31,472500.0,11.5689,11.6012,11.5527,11.5689,472500.0
2014-02-12 15:30:00,14.31,14.44,14.24,14.31,1407000.0,11.5689,11.674,11.5123,11.5689,1407000.0
2014-02-13 09:30:00,14.55,14.99,14.52,14.76,1876000.0,11.7629,12.1186,11.7387,11.9327,1876000.0
2014-02-13 10:00:00,14.75,14.76,14.2,14.45,1461500.0,11.9246,11.9327,11.48,11.6821,1461500.0
2014-02-13 10:30:00,14.43,14.47,14.33,14.44,860000.0,11.6659,11.6982,11.5851,11.674,860000.0
2014-02-13 11:00:00,14.46,14.71,14.45,14.71,472000.0,11.6902,11.8923,11.6821,11.8923,472000.0
2014-02-13 11:30:00,14.7,14.86,14.56,14.72,327000.0,11.8842,12.0135,11.771,11.9004,327000.0
2014-02-13 12:00:00,14.72,14.87,14.72,14.86,505000.0,11.9004,12.0216,11.9004,12.0135,505000.0
2014-02-13 12:30:00,14.85,14.86,14.67,14.7,462000.0,12.0055,12.0135,11.8599,11.8842,462000.0
2014-02-13 13:00:00,14.71,14.72,14.54,14.6,401500.0,11.8923,11.9004,11.7548,11.8033,401500.0
2014-02-13 13:30:00,14.57,14.62,14.53,14.62,183500.0,11.7791,11.8195,11.7468,11.8195,183500.0
2014-02-13 14:00:00,14.62,14.62,14.53,14.55,182000.0,11.8195,11.8195,11.7468,11.7629,182000.0
2014-02-13 14:30:00,14.56,14.6,14.56,14.6,217000.0,11.771,11.8033,11.771,11.8033,217000.0
2014-02-13 15:00:00,14.6,14.6,14.49,14.49,297000.0,11.8033,11.8033,11.7144,11.7144,297000.0
2014-02-13 15:30:00,14.5,14.56,14.45,14.48,898000.0,11.7225,11.771,11.6821,11.7063,898000.0
2014-02-14 09:30:00,14.32,14.67,14.32,14.55,302500.0,11.577,11.8599,11.577,11.7629,302500.0
2014-02-14 10:00:00,14.55,14.62,14.49,14.56,190000.0,11.7629,11.8195,11.7144,11.771,190000.0
2014-02-14 10:30:00,14.54,14.56,14.49,14.5,164500.0,11.7548,11.771,11.7144,11.7225,164500.0
2014-02-14 11:00:00,14.5,14.56,14.49,14.55,268000.0,11.7225,11.771,11.7144,11.7629,268000.0
2014-02-14 11:30:00,14.57,14.57,14.51,14.51,80500.0,11.7791,11.7791,11.7306,11.7306,80500.0
2014-02-14 12:00:00,14.5,14.59,14.48,14.57,217000.0,11.7225,11.7953,11.7063,11.7791,217000.0
2014-02-14 12:30:00,14.57,14.62,14.57,14.58,148000.0,11.7791,11.8195,11.7791,11.7872,148000.0
2014-02-14 13:00:00,14.59,14.65,14.58,14.6,88000.0,11.7953,11.8438,11.7872,11.8033,88000.0
2014-02-14 13:30:00,14.59,14.65,14.59,14.61,98000.0,11.7953,11.8438,11.7953,11.8114,98000.0
2014-02-14 14:00:00,14.62,14.64,14.55,14.61,1037500.0,11.8195,11.8357,11.7629,11.8114,1037500.0
2014-02-14 14:30:00,14.6,14.64,14.6,14.64,116000.0,11.8033,11.8357,11.8033,11.8357,116000.0
2014-02-14 15:00:00,14.63,14.63,14.57,14.59,390500.0,11.8276,11.8276,11.7791,11.7953,390500.0
2014-02-14 15:30:00,14.59,14.68,14.57,14.65,258500.0,11.7953,11.868,11.7791,11.8438,258500.0
2014-02-18 09:30:00,14.79,14.89,14.66,14.76,254000.0,11.9569,12.0378,11.8519,11.9327,254000.0
2014-02-18 10:00:00,14.77,14.84,14.71,14.81,287000.0,11.9408,11.9974,11.8923,11.9731,287000.0
2014-02-18 10:30:00,14.81,14.87,14.8,14.86,296500.0,11.9731,12.0216,11.965,12.0135,296500.0
2014-02-18 11:00:00,14.86,14.91,14.76,14.79,295000.0,12.0135,12.054,11.9327,11.9569,295000.0
2014-02-18 11:30:00,14.79,14.8,14.68,14.7,192500.0,11.9569,11.965,11.868,11.8842,192500.0
2014-02-18 12:00:00,14.68,14.72,14.66,14.68,237000.0,11.868,11.9004,11.8519,11.868,237000.0
2014-02-18 12:30:00,14.68,14.7,14.61,14.61,118000.0,11.868,11.8842,11.8114,11.8114,118000.0
2014-02-18 13:00:00,14.61,14.65,14.58,14.64,130500.0,11.8114,11.8438,11.7872,11.8357,130500.0
2014-02-18 13:30:00,14.65,14.74,14.64,14.73,81500.0,11.8438,11.9165,11.8357,11.9084,81500.0
2014-02-18 14:00:00,14.74,14.74,14.68,14.7,168500.0,11.9165,11.9165,11.868,11.8842,168500.0
2014-02-18 14:30:00,14.7,14.72,14.67,14.69,229500.0,11.8842,11.9004,11.8599,11.8761,229500.0
2014-02-18 15:00:00,14.68,14.72,14.67,14.69,473000.0,11.868,11.9004,11.8599,11.8761,473000.0
2014-02-18 15:30:00,14.69,14.73,14.63,14.72,562500.0,11.8761,11.9084,11.8276,11.9004,562500.0
2014-02-19 09:30:00,14.72,14.93,14.72,14.84,315500.0,11.9004,12.0701,11.9004,11.9974,315500.0
2014-02-19 10:00:00,14.85,14.85,14.75,14.84,119500.0,12.0055,12.0055,11.9246,11.9974,119500.0
2014-02-19 10:30:00,14.84,14.85,14.78,14.79,205000.0,11.9974,12.0055,11.9489,11.9569,205000.0
2014-02-19 11:00:00,14.78,14.82,14.78,14.79,587500.0,11.9489,11.9812,11.9489,11.9569,587500.0
2014-02-19 11:30:00,14.8,14.81,14.53,14.57,340500.0,11.965,11.9731,11.7468,11.7791,340500.0
2014-02-19 12:00:00,14.57,14.64,14.55,14.62,103500.0,11.7791,11.8357,11.7629,11.8195,103500.0
2014-02-19 12:30:00,14.63,14.69,14.56,14.57,175000.0,11.8276,11.8761,11.771,11.7791,175000.0
2014-02-19 13:00:00,14.57,14.63,14.57,14.61,73000.0,11.7791,11.8276,11.7791,11.8114,73000.0
2014-02-19 13:30:00,14.64,14.73,14.58,14.6,147500.0,11.8357,11.9084,11.7872,11.8033,147500.0
2014-02-19 14:00:00,14.63,14.72,14.63,14.66,153500.0,11.8276,11.9004,11.8276,11.8519,153500.0
2014-02-19 14:30:00,14.64,14.74,14.64,14.71,192000.0,11.8357,11.9165,11.8357,11.8923,192000.0
2014-02-19 15:00:00,14.7,14.72,14.55,14.57,227500.0,11.8842,11.9004,11.7629,11.7791,227500.0
2014-02-19 15:30:00,14.57,14.66,14.57,14.6,599000.0,11.7791,11.8519,11.7791,11.8033,599000.0
2014-02-20 09:30:00,14.5,14.61,14.34,14.47,284500.0,11.7225,11.8114,11.5931,11.6982,284500.0
2014-02-20 10:00:00,14.43,14.45,14.31,14.31,263000.0,11.6659,11.6821,11.5689,11.5689,263000.0
2014-02-20 10:30:00,14.33,14.38,14.24,14.25,190500.0,11.5851,11.6255,11.5123,11.5204,190500.0
2014-02-20 11:00:00,14.27,14.32,14.25,14.27,100000.0,11.5366,11.577,11.5204,11.5366,100000.0
2014-02-20 11:30:00,14.27,14.3,14.18,14.2,226000.0,11.5366,11.5608,11.4638,11.48,226000.0
2014-02-20 12:00:00,14.21,14.24,14.18,14.21,456500.0,11.488,11.5123,11.4638,11.488,456500.0
2014-02-20 12:30:00,14.2,14.21,14.16,14.18,59500.0,11.48,11.488,11.4476,11.4638,59500.0
2014-02-20 13:00:00,14.17,14.21,14.17,14.18,77000.0,11.4557,11.488,11.4557,11.4638,77000.0
2014-02-20 13:30:00,14.19,14.21,14.18,14.2,287500.0,11.4719,11.488,11.4638,11.48,287500.0
2014-02-20 14:00:00,14.2,14.21,14.19,14.19,180000.0,11.48,11.488,11.4719,11.4719,180000.0
2014-02-20 14:30:00,14.2,14.21,14.18,14.2,93500.0,11.48,11.488,11.4638,11.48,93500.0
2014-02-20 15:00:00,14.21,14.21,14.18,14.2,342000.0,11.488,11.488,11.4638,11.48,342000.0
2014-02-20 15:30:00,14.2,14.25,14.17,14.25,476000.0,11.48,11.5204,11.4557,11.5204,476000.0
2014-02-21 09:30:00,14.22,14.55,14.22,14.4,893500.0,11.4961,11.7629,11.4961,11.6417,893500.0
2014-02-21 10:00:00,14.46,14.46,14.14,14.14,1268000.0,11.6902,11.6902,11.4315,11.4315,1268000.0
2014-02-21 10:30:00,14.16,14.25,14.15,14.16,326000.0,11.4476,11.5204,11.4395,11.4476,326000.0
2014-02-21 11:00:00,14.16,14.23,14.09,14.13,442000.0,11.4476,11.5042,11.391,11.4234,442000.0
2014-02-21 11:30:00,14.14,14.24,14.14,14.23,683000.0,11.4315,11.5123,11.4315,11.5042,683000.0
2014-02-21 12:00:00,14.23,14.25,14.19,14.2,258000.0,11.5042,11.5204,11.4719,11.48,258000.0
2014-02-21 12:30:00,14.2,14.28,14.2,14.24,144500.0,11.48,11.5446,11.48,11.5123,144500.0
2014-02-21 13:00:00,14.24,14.25,14.22,14.24,145500.0,11.5123,11.5204,11.4961,11.5123,145500.0
2014-02-21 13:30:00,14.25,14.26,14.23,14.25,129000.0,11.5204,11.5285,11.5042,11.5204,129000.0
2014-02-21 14:00:00,14.25,14.28,14.24,14.28,204500.0,11.5204,11.5446,11.5123,11.5446,204500.0
2014-02-21 14:30:00,14.27,14.32,14.27,14.3,123000.0,11.5366,11.577,11.5366,11.5608,123000.0
2014-02-21 15:00:00,14.3,14.31,14.23,14.24,265000.0,11.5608,11.5689,11.5042,11.5123,265000.0
2014-02-21 15:30:00,14.24,14.24,14.19,14.19,245000.0,11.5123,11.5123,11.4719,11.4719,245000.0
2014-02-24 09:30:00,13.95,13.98,13.83,13.93,218500.0,11.5101,11.5348,11.4111,11.4936,218500.0
2014-02-24 10:00:00,13.94,13.97,13.89,13.94,106000.0,11.5018,11.5266,11.4606,11.5018,106000.0
2014-02-24 10:30:00,13.94,14.0,13.87,13.87,107500.0,11.5018,11.5513,11.4441,11.4441,107500.0
2014-02-24 11:00:00,13.87,13.87,13.81,13.85,167500.0,11.4441,11.4441,11.3946,11.4276,167500.0
2014-02-24 11:30:00,13.86,13.87,13.8,13.82,332500.0,11.4358,11.4441,11.3863,11.4028,332500.0
2014-02-24 12:00:00,13.81,13.87,13.74,13.74,183500.0,11.3946,11.4441,11.3368,11.3368,183500.0
2014-02-24 12:30:00,13.74,13.75,13.71,13.71,241000.0,11.3368,11.3451,11.3121,11.3121,241000.0
2014-02-24 13:00:00,13.72,13.74,13.68,13.7,287500.0,11.3203,11.3368,11.2873,11.3038,287500.0
2014-02-24 13:30:00,13.7,13.72,13.63,13.63,228500.0,11.3038,11.3203,11.246,11.246,228500.0
2014-02-24 14:00:00,13.64,13.71,13.63,13.65,394500.0,11.2543,11.3121,11.246,11.2625,394500.0
2014-02-24 14:30:00,13.65,13.66,13.64,13.64,309000.0,11.2625,11.2708,11.2543,11.2543,309000.0
2014-02-24 15:00:00,13.65,13.67,13.61,13.63,200000.0,11.2625,11.2791,11.2295,11.246,200000.0
2014-02-24 15:30:00,13.63,13.66,13.6,13.6,636000.0,11.246,11.2708,11.2213,11.2213,636000.0
2014-02-25 09:30:00,13.51,13.65,13.43,13.54,477500.0,11.147,11.2625,11.081,11.1718,477500.0
2014-02-25 10:00:00,13.52,13.55,13.43,13.47,324500.0,11.1553,11.18,11.081,11.114,324500.0
2014-02-25 10:30:00,13.46,13.51,13.42,13.44,487000.0,11.1058,11.147,11.0728,11.0893,487000.0
2014-02-25 11:00:00,13.44,13.47,13.43,13.44,336500.0,11.0893,11.114,11.081,11.0893,336500.0
2014-02-25 11:30:00,13.44,13.49,13.44,13.46,740500.0,11.0893,11.1305,11.0893,11.1058,740500.0
2014-02-25 12:00:00,13.46,13.49,13.45,13.47,333000.0,11.1058,11.1305,11.0975,11.114,333000.0
2014-02-25 12:30:00,13.47,13.48,13.42,13.43,384500.0,11.114,11.1223,11.0728,11.081,384500.0
2014-02-25 13:00:00,13.43,13.5,13.43,13.46,307500.0,11.081,11.1388,11.081,11.1058,307500.0
2014-02-25 13:30:00,13.46,13.51,13.45,13.48,224000.0,11.1058,11.147,11.0975,11.1223,224000.0
2014-02-25 14:00:00,13.48,13.49,13.45,13.47,200500.0,11.1223,11.1305,11.0975,11.114,200500.0
2014-02-25 14:30:00,13.47,13.51,13.45,13.45,989000.0,11.114,11.147,11.0975,11.0975,989000.0
2014-02-25 15:00:00,13.46,13.46,13.31,13.36,451500.0,11.1058,11.1058,10.982,11.0233,451500.0
2014-02-25 15:30:00,13.36,13.38,13.29,13.31,863000.0,11.0233,11.0398,10.9655,10.982,863000.0
2014-02-26 09:30:00,13.35,13.55,13.32,13.48,304000.0,11.015,11.18,10.9903,11.1223,304000.0
2014-02-26 10:00:00,13.48,13.71,13.48,13.69,688500.0,11.1223,11.3121,11.1223,11.2956,688500.0
2014-02-26 10:30:00,13.68,13.83,13.65,13.65,627500.0,11.2873,11.4111,11.2625,11.2625,627500.0
2014-02-26 11:00:00,13.65,13.67,13.61,13.64,526000.0,11.2625,11.2791,11.2295,11.2543,526000.0
2014-02-26 11:30:00,13.64,13.66,13.62,13.64,567500.0,11.2543,11.2708,11.2378,11.2543,567500.0
2014-02-26 12:00:00,13.65,13.7,13.62,13.64,334000.0,11.2625,11.3038,11.2378,11.2543,334000.0
2014-02-26 12:30:00,13.64,13.65,13.58,13.6,371500.0,11.2543,11.2625,11.2048,11.2213,371500.0
2014-02-26 13:00:00,13.61,13.63,13.54,13.61,282000.0,11.2295,11.246,11.1718,11.2295,282000.0
2014-02-26 13:30:00,13.61,13.63,13.47,13.49,317500.0,11.2295,11.246,11.114,11.1305,317500.0
2014-02-26 14:00:00,13.49,13.5,13.36,13.37,353000.0,11.1305,11.1388,11.0233,11.0315,353000.0
2014-02-26 14:30:00,13.37,13.42,13.36,13.38,357000.0,11.0315,11.0728,11.0233,11.0398,357000.0
2014-02-26 15:00:00,13.39,13.56,13.37,13.56,528000.0,11.048,11.1883,11.0315,11.1883,528000.0
2014-02-26 15:30:00,13.55,13.58,13.47,13.55,939000.0,11.18,11.2048,11.114,11.18,939000.0
2014-02-27 09:30:00,13.6,14.21,13.6,13.94,1050500.0,11.2213,11.7246,11.2213,11.5018,1050500.0
2014-02-27 10:00:00,13.94,13.94,13.73,13.79,246000.0,11.5018,11.5018,11.3286,11.3781,246000.0
2014-02-27 10:30:00,13.8,13.95,13.8,13.89,530500.0,11.3863,11.5101,11.3863,11.4606,530500.0
2014-02-27 11:00:00,13.9,13.93,13.86,13.92,346000.0,11.4688,11.4936,11.4358,11.4853,346000.0
2014-02-27 11:30:00,13.92,13.93,13.84,13.89,228500.0,11.4853,11.4936,11.4193,11.4606,228500.0
2014-02-27 12:00:00,13.9,13.91,13.82,13.82,178500.0,11.4688,11.4771,11.4028,11.4028,178500.0
2014-02-27 12:30:00,13.84,13.86,13.82,13.84,270500.0,11.4193,11.4358,11.4028,11.4193,270500.0
2014-02-27 13:00:00,13.83,13.89,13.83,13.89,100500.0,11.4111,11.4606,11.4111,11.4606,100500.0
2014-02-27 13:30:00,13.9,13.91,13.85,13.88,200500.0,11.4688,11.4771,11.4276,11.4523,200500.0
2014-02-27 14:00:00,13.88,13.89,13.82,13.83,77500.0,11.4523,11.4606,11.4028,11.4111,77500.0
2014-02-27 14:30:00,13.8,13.85,13.8,13.81,70000.0,11.3863,11.4276,11.3863,11.3946,70000.0
2014-02-27 15:00:00,13.8,13.83,13.78,13.79,185000.0,11.3863,11.4111,11.3698,11.3781,185000.0
2014-02-27 15:30:00,13.78,13.8,13.72,13.75,403000.0,11.3698,11.3863,11.3203,11.3451,403000.0
2014-02-28 09:30:00,13.9,13.99,13.74,13.82,266000.0,11.4688,11.5431,11.3368,11.4028,266000.0
2014-02-28 10:00:00,13.82,13.84,13.75,13.79,242500.0,11.4028,11.4193,11.3451,11.3781,242500.0
2014-02-28 10:30:00,13.78,13.87,13.78,13.87,379000.0,11.3698,11.4441,11.3698,11.4441,379000.0
2014-02-28 11:00:00,13.86,13.86,13.68,13.69,177500.0,11.4358,11.4358,11.2873,11.2956,177500.0
2014-02-28 11:30:00,13.68,13.77,13.65,13.77,178000.0,11.2873,11.3616,11.2625,11.3616,178000.0
2014-02-28 12:00:00,13.77,13.79,13.72,13.79,174000.0,11.3616,11.3781,11.3203,11.3781,174000.0
2014-02-28 12:30:00,13.79,13.87,13.79,13.86,458500.0,11.3781,11.4441,11.3781,11.4358,458500.0
2014-02-28 13:00:00,13.86,13.89,13.85,13.88,198000.0,11.4358,11.4606,11.4276,11.4523,198000.0
2014-02-28 13:30:00,13.88,13.9,13.86,13.9,202500.0,11.4523,11.4688,11.4358,11.4688,202500.0
2014-02-28 14:00:00,13.89,13.89,13.79,13.82,123500.0,11.4606,11.4606,11.3781,11.4028,123500.0
2014-02-28 14:30:00,13.82,13.83,13.76,13.77,358000.0,11.4028,11.4111,11.3533,11.3616,358000.0
2014-02-28 15:00:00,13.78,13.8,13.69,13.78,315500.0,11.3698,11.3863,11.2956,11.3698,315500.0
2014-02-28 15:30:00,13.76,13.86,13.76,13.82,408500.0,11.3533,11.4358,11.3533,11.4028,408500.0
2014-03-03 09:30:00,13.63,13.8,13.5,13.55,478000.0,11.246,11.3863,11.1388,11.18,478000.0
2014-03-03 10:00:00,13.64,13.66,13.5,13.57,426500.0,11.2543,11.2708,11.1388,11.1965,426500.0
2014-03-03 10:30:00,13.59,13.6,13.45,13.48,257500.0,11.213,11.2213,11.0975,11.1223,257500.0
2014-03-03 11:00:00,13.5,13.53,13.41,13.51,401500.0,11.1388,11.1635,11.0645,11.147,401500.0
2014-03-03 11:30:00,13.52,13.52,13.34,13.36,337500.0,11.1553,11.1553,11.0068,11.0233,337500.0
2014-03-03 12:00:00,13.35,13.39,13.32,13.37,277000.0,11.015,11.048,10.9903,11.0315,277000.0
2014-03-03 12:30:00,13.35,13.4,13.32,13.38,228000.0,11.015,11.0563,10.9903,11.0398,228000.0
2014-03-03 13:00:00,13.38,13.45,13.38,13.43,255000.0,11.0398,11.0975,11.0398,11.081,255000.0
2014-03-03 13:30:00,13.43,13.44,13.38,13.41,258000.0,11.081,11.0893,11.0398,11.0645,258000.0
2014-03-03 14:00:00,13.42,13.45,13.4,13.42,261000.0,11.0728,11.0975,11.0563,11.0728,261000.0
2014-03-03 14:30:00,13.42,13.47,13.4,13.45,238000.0,11.0728,11.114,11.0563,11.0975,238000.0
2014-03-03 15:00:00,13.45,13.48,13.42,13.46,395500.0,11.0975,11.1223,11.0728,11.1058,395500.0
2014-03-03 15:30:00,13.47,13.57,13.46,13.56,719000.0,11.114,11.1965,11.1058,11.1883,719000.0
2014-03-04 09:30:00,13.79,13.88,13.6,13.74,432500.0,11.3781,11.4523,11.2213,11.3368,432500.0
2014-03-04 10:00:00,13.71,13.82,13.71,13.78,324000.0,11.3121,11.4028,11.3121,11.3698,324000.0
2014-03-04 10:30:00,13.78,13.81,13.77,13.8,246000.0,11.3698,11.3946,11.3616,11.3863,246000.0
2014-03-04 11:00:00,13.8,13.8,13.74,13.77,530500.0,11.3863,11.3863,11.3368,11.3616,530500.0
2014-03-04 11:30:00,13.78,13.8,13.76,13.78,315500.0,11.3698,11.3863,11.3533,11.3698,315500.0
2014-03-04 12:00:00,13.78,13.81,13.74,13.75,232000.0,11.3698,11.3946,11.3368,11.3451,232000.0
2014-03-04 12:30:00,13.75,13.76,13.69,13.69,178000.0,11.3451,11.3533,11.2956,11.2956,178000.0
2014-03-04 13:00:00,13.69,13.7,13.64,13.69,218000.0,11.2956,11.3038,11.2543,11.2956,218000.0
2014-03-04 13:30:00,13.7,13.83,13.69,13.78,237500.0,11.3038,11.4111,11.2956,11.3698,237500.0
2014-03-04 14:00:00,13.79,13.8,13.76,13.8,155500.0,11.3781,11.3863,11.3533,11.3863,155500.0
2014-03-04 14:30:00,13.78,13.78,13.7,13.71,132000.0,11.3698,11.3698,11.3038,11.3121,132000.0
2014-03-04 15:00:00,13.71,13.74,13.67,13.67,225500.0,11.3121,11.3368,11.2791,11.2791,225500.0
2014-03-04 15:30:00,13.68,13.82,13.66,13.76,751000.0,11.2873,11.4028,11.2708,11.3533,751000.0
2014-03-05 09:30:00,13.77,13.89,13.72,13.81,217000.0,11.3616,11.4606,11.3203,11.3946,217000.0
2014-03-05 10:00:00,13.78,13.89,13.78,13.85,100500.0,11.3698,11.4606,11.3698,11.4276,100500.0
2014-03-05 10:30:00,13.84,13.96,13.84,13.96,208000.0,11.4193,11.5183,11.4193,11.5183,208000.0
2014-03-05 11:00:00,13.97,14.01,13.96,13.97,127500.0,11.5266,11.5596,11.5183,11.5266,127500.0
2014-03-05 11:30:00,13.96,14.01,13.95,13.98,228000.0,11.5183,11.5596,11.5101,11.5348,228000.0
2014-03-05 12:00:00,13.97,13.98,13.95,13.97,68000.0,11.5266,11.5348,11.5101,11.5266,68000.0
2014-03-05 12:30:00,13.94,13.98,13.94,13.97,58000.0,11.5018,11.5348,11.5018,11.5266,58000.0
2014-03-05 13:00:00,13.95,13.99,13.95,13.96,28000.0,11.5101,11.5431,11.5101,11.5183,28000.0
2014-03-05 13:30:00,13.97,14.04,13.97,14.01,141500.0,11.5266,11.5843,11.5266,11.5596,141500.0
2014-03-05 14:00:00,14.01,14.07,13.97,14.05,54500.0,11.5596,11.6091,11.5266,11.5926,54500.0
2014-03-05 14:30:00,14.05,14.06,14.02,14.03,56000.0,11.5926,11.6008,11.5678,11.5761,56000.0
2014-03-05 15:00:00,14.03,14.03,13.96,13.99,112500.0,11.5761,11.5761,11.5183,11.5431,112500.0
2014-03-05 15:30:00,14.0,14.13,13.99,14.09,766500.0,11.5513,11.6586,11.5431,11.6256,766500.0
2014-03-06 09:30:00,14.21,14.4,14.11,14.37,287500.0,11.7246,11.8814,11.6421,11.8566,287500.0
2014-03-06 10:00:00,14.37,14.65,14.36,14.61,497000.0,11.8566,12.0876,11.8484,12.0546,497000.0
2014-03-06 10:30:00,14.64,14.71,14.5,14.53,342500.0,12.0794,12.1371,11.9639,11.9886,342500.0
2014-03-06 11:00:00,14.52,14.6,14.48,14.5,185000.0,11.9804,12.0464,11.9474,11.9639,185000.0
2014-03-06 11:30:00,14.49,14.52,14.47,14.52,270000.0,11.9556,11.9804,11.9391,11.9804,270000.0
2014-03-06 12:00:00,14.53,14.58,14.47,14.48,291000.0,11.9886,12.0299,11.9391,11.9474,291000.0
2014-03-06 12:30:00,14.48,14.52,14.47,14.48,267000.0,11.9474,11.9804,11.9391,11.9474,267000.0
2014-03-06 13:00:00,14.48,14.53,14.47,14.5,377000.0,11.9474,11.9886,11.9391,11.9639,377000.0
2014-03-06 13:30:00,14.5,14.51,14.47,14.48,171000.0,11.9639,11.9721,11.9391,11.9474,171000.0
2014-03-06 14:00:00,14.48,14.51,14.47,14.49,421500.0,11.9474,11.9721,11.9391,11.9556,421500.0
2014-03-06 14:30:00,14.48,14.55,14.48,14.55,129000.0,11.9474,12.0051,11.9474,12.0051,129000.0
2014-03-06 15:00:00,14.56,14.56,14.5,14.51,172000.0,12.0134,12.0134,11.9639,11.9721,172000.0
2014-03-06 15:30:00,14.51,14.54,14.47,14.52,584000.0,11.9721,11.9969,11.9391,11.9804,584000.0
2014-03-07 09:30:00,14.63,14.72,14.52,14.61,409500.0,12.0711,12.1454,11.9804,12.0546,409500.0
2014-03-07 10:00:00,14.63,14.68,14.54,14.58,427000.0,12.0711,12.1124,11.9969,12.0299,427000.0
2014-03-07 10:30:00,14.6,14.6,14.47,14.49,482000.0,12.0464,12.0464,11.9391,11.9556,482000.0
2014-03-07 11:00:00,14.5,14.53,14.47,14.52,907000.0,11.9639,11.9886,11.9391,11.9804,907000.0
2014-03-07 11:30:00,14.52,14.53,14.47,14.52,165000.0,11.9804,11.9886,11.9391,11.9804,165000.0
2014-03-07 12:00:00,14.53,14.53,14.49,14.52,272500.0,11.9886,11.9886,11.9556,11.9804,272500.0
2014-03-07 12:30:00,14.52,14.54,14.5,14.5,211500.0,11.9804,11.9969,11.9639,11.9639,211500.0
2014-03-07 13:00:00,14.5,14.54,14.47,14.5,215000.0,11.9639,11.9969,11.9391,11.9639,215000.0
2014-03-07 13:30:00,14.49,14.5,14.46,14.48,247500.0,11.9556,11.9639,11.9309,11.9474,247500.0
2014-03-07 14:00:00,14.48,14.49,14.3,14.3,130000.0,11.9474,11.9556,11.7989,11.7989,130000.0
2014-03-07 14:30:00,14.31,14.36,14.29,14.36,364000.0,11.8071,11.8484,11.7906,11.8484,364000.0
2014-03-07 15:00:00,14.37,14.41,14.36,14.37,200500.0,11.8566,11.8896,11.8484,11.8566,200500.0
2014-03-07 15:30:00,14.36,14.39,14.3,14.32,670500.0,11.8484,11.8731,11.7989,11.8154,670500.0
2014-03-10 09:30:00,14.2,14.2,13.96,14.02,208000.0,11.7164,11.7164,11.5183,11.5678,208000.0
2014-03-10 10:00:00,14.02,14.03,13.86,13.97,370000.0,11.5678,11.5761,11.4358,11.5266,370000.0
2014-03-10 10:30:00,13.95,13.95,13.82,13.95,201500.0,11.5101,11.5101,11.4028,11.5101,201500.0
2014-03-10 11:00:00,13.93,14.17,13.93,14.11,340000.0,11.4936,11.6916,11.4936,11.6421,340000.0
2014-03-10 11:30:00,14.11,14.15,14.09,14.1,335500.0,11.6421,11.6751,11.6256,11.6338,335500.0
2014-03-10 12:00:00,14.1,14.13,14.08,14.12,267500.0,11.6338,11.6586,11.6173,11.6503,267500.0
2014-03-10 12:30:00,14.11,14.16,14.1,14.15,141000.0,11.6421,11.6833,11.6338,11.6751,141000.0
2014-03-10 13:00:00,14.14,14.18,14.09,14.1,248000.0,11.6668,11.6998,11.6256,11.6338,248000.0
2014-03-10 13:30:00,14.1,14.13,14.09,14.09,174500.0,11.6338,11.6586,11.6256,11.6256,174500.0
2014-03-10 14:00:00,14.09,14.1,14.0,14.1,93500.0,11.6256,11.6338,11.5513,11.6338,93500.0
2014-03-10 14:30:00,14.09,14.13,14.01,14.03,135500.0,11.6256,11.6586,11.5596,11.5761,135500.0
2014-03-10 15:00:00,14.04,14.06,13.99,14.01,170500.0,11.5843,11.6008,11.5431,11.5596,170500.0
2014-03-10 15:30:00,14.01,14.03,13.97,14.01,413500.0,11.5596,11.5761,11.5266,11.5596,413500.0
2014-03-11 09:30:00,14.12,14.16,13.9,14.02,206500.0,11.6503,11.6833,11.4688,11.5678,206500.0
2014-03-11 10:00:00,14.02,14.02,13.88,13.89,171000.0,11.5678,11.5678,11.4523,11.4606,171000.0
2014-03-11 10:30:00,13.9,14.01,13.9,13.94,310000.0,11.4688,11.5596,11.4688,11.5018,310000.0
2014-03-11 11:00:00,13.94,14.01,13.9,13.9,247500.0,11.5018,11.5596,11.4688,11.4688,247500.0
2014-03-11 11:30:00,13.9,13.98,13.9,13.9,97500.0,11.4688,11.5348,11.4688,11.4688,97500.0
2014-03-11 12:00:00,13.9,13.95,13.9,13.92,195000.0,11.4688,11.5101,11.4688,11.4853,195000.0
2014-03-11 12:30:00,13.92,13.94,13.9,13.92,46500.0,11.4853,11.5018,11.4688,11.4853,46500.0
2014-03-11 13:00:00,13.92,13.92,13.82,13.82,84500.0,11.4853,11.4853,11.4028,11.4028,84500.0
2014-03-11 13:30:00,13.81,13.85,13.77,13.78,117500.0,11.3946,11.4276,11.3616,11.3698,117500.0
2014-03-11 14:00:00,13.79,13.8,13.72,13.76,123500.0,11.3781,11.3863,11.3203,11.3533,123500.0
2014-03-11 14:30:00,13.76,13.76,13.7,13.73,147500.0,11.3533,11.3533,11.3038,11.3286,147500.0
2014-03-11 15:00:00,13.73,13.76,13.7,13.71,204500.0,11.3286,11.3533,11.3038,11.3121,204500.0
2014-03-11 15:30:00,13.7,13.75,13.65,13.66,547500.0,11.3038,11.3451,11.2625,11.2708,547500.0
2014-03-12 09:30:00,13.52,13.56,13.24,13.4,280000.0,11.1553,11.1883,10.9243,11.0563,280000.0
2014-03-12 10:00:00,13.4,13.6,13.4,13.57,250000.0,11.0563,11.2213,11.0563,11.1965,250000.0
2014-03-12 10:30:00,13.56,13.59,13.48,13.55,261000.0,11.1883,11.213,11.1223,11.18,261000.0
2014-03-12 11:00:00,13.54,13.62,13.52,13.56,122500.0,11.1718,11.2378,11.1553,11.1883,122500.0
2014-03-12 11:30:00,13.57,13.58,13.51,13.53,171000.0,11.1965,11.2048,11.147,11.1635,171000.0
2014-03-12 12:00:00,13.51,13.52,13.44,13.44,120000.0,11.147,11.1553,11.0893,11.0893,120000.0
2014-03-12 12:30:00,13.45,13.45,13.41,13.44,84000.0,11.0975,11.0975,11.0645,11.0893,84000.0
2014-03-12 13:00:00,13.44,13.45,13.41,13.42,63000.0,11.0893,11.0975,11.0645,11.0728,63000.0
2014-03-12 13:30:00,13.43,13.48,13.42,13.48,121500.0,11.081,11.1223,11.0728,11.1223,121500.0
2014-03-12 14:00:00,13.49,13.51,13.43,13.48,260500.0,11.1305,11.147,11.081,11.1223,260500.0
2014-03-12 14:30:00,13.49,13.52,13.45,13.46,109000.0,11.1305,11.1553,11.0975,11.1058,109000.0
2014-03-12 15:00:00,13.47,13.5,13.46,13.49,127500.0,11.114,11.1388,11.1058,11.1305,127500.0
2014-03-12 15:30:00,13.49,13.53,13.48,13.51,399500.0,11.1305,11.1635,11.1223,11.147,399500.0
2014-03-13 09:30:00,13.56,13.66,13.43,13.43,325000.0,11.1883,11.2708,11.081,11.081,325000.0
2014-03-13 10:00:00,13.44,13.54,13.34,13.37,978500.0,11.0893,11.1718,11.0068,11.0315,978500.0
2014-03-13 10:30:00,13.36,13.39,13.29,13.31,98000.0,11.0233,11.048,10.9655,10.982,98000.0
2014-03-13 11:00:00,13.29,13.35,13.28,13.29,113500.0,10.9655,11.015,10.9573,10.9655,113500.0
2014-03-13 11:30:00,13.29,13.32,13.24,13.32,165000.0,10.9655,10.9903,10.9243,10.9903,165000.0
2014-03-13 12:00:00,13.3,13.31,13.23,13.27,354500.0,10.9738,10.982,10.916,10.949,354500.0
2014-03-13 12:30:00,13.26,13.28,13.23,13.24,278000.0,10.9408,10.9573,10.916,10.9243,278000.0
2014-03-13 13:00:00,13.25,13.25,13.13,13.23,176000.0,10.9325,10.9325,10.8335,10.916,176000.0
2014-03-13 13:30:00,13.23,13.25,13.13,13.15,244500.0,10.916,10.9325,10.8335,10.85,244500.0
2014-03-13 14:00:00,13.15,13.18,13.1,13.11,91500.0,10.85,10.8748,10.8087,10.817,91500.0
2014-03-13 14:30:00,13.13,13.16,13.11,13.14,245500.0,10.8335,10.8583,10.817,10.8418,245500.0
2014-03-13 15:00:00,13.14,13.22,13.14,13.19,721000.0,10.8418,10.9078,10.8418,10.883,721000.0
2014-03-13 15:30:00,13.2,13.29,13.18,13.22,387500.0,10.8913,10.9655,10.8748,10.9078,387500.0
2014-03-14 09:30:00,13.13,13.21,13.0,13.02,343000.0,10.8335,10.8995,10.7262,10.7427,343000.0
2014-03-14 10:00:00,13.0,13.15,13.0,13.11,199500.0,10.7262,10.85,10.7262,10.817,199500.0
2014-03-14 10:30:00,13.12,13.14,13.01,13.01,179500.0,10.8252,10.8418,10.7345,10.7345,179500.0
2014-03-14 11:00:00,13.01,13.08,13.01,13.05,116000.0,10.7345,10.7922,10.7345,10.7675,116000.0
2014-03-14 11:30:00,13.06,13.15,13.05,13.15,211000.0,10.7757,10.85,10.7675,10.85,211000.0
2014-03-14 12:00:00,13.15,13.15,13.08,13.1,240500.0,10.85,10.85,10.7922,10.8087,240500.0
2014-03-14 12:30:00,13.1,13.11,13.05,13.08,341500.0,10.8087,10.817,10.7675,10.7922,341500.0
2014-03-14 13:00:00,13.08,13.09,13.03,13.07,48500.0,10.7922,10.8005,10.751,10.784,48500.0
2014-03-14 13:30:00,13.06,13.07,13.02,13.04,61000.0,10.7757,10.784,10.7427,10.7592,61000.0
2014-03-14 14:00:00,13.03,13.05,12.99,13.01,98000.0,10.751,10.7675,10.718,10.7345,98000.0
2014-03-14 14:30:00,13.01,13.02,12.97,12.97,153500.0,10.7345,10.7427,10.7015,10.7015,153500.0
2014-03-14 15:00:00,12.98,13.05,12.98,13.03,199000.0,10.7097,10.7675,10.7097,10.751,199000.0
2014-03-14 15:30:00,13.04,13.05,12.99,13.02,648000.0,10.7592,10.7675,10.718,10.7427,648000.0
2014-03-17 09:30:00,13.22,13.25,12.78,12.89,1240500.0,10.9078,10.9325,10.5447,10.6355,1240500.0
2014-03-17 10:00:00,12.84,12.97,12.84,12.89,224000.0,10.5942,10.7015,10.5942,10.6355,224000.0
2014-03-17 10:30:00,12.89,12.91,12.8,12.83,282500.0,10.6355,10.652,10.5612,10.586,282500.0
2014-03-17 11:00:00,12.85,12.92,12.85,12.9,234000.0,10.6025,10.6602,10.6025,10.6437,234000.0
2014-03-17 11:30:00,12.91,13.05,12.91,13.03,524500.0,10.652,10.7675,10.652,10.751,524500.0
2014-03-17 12:00:00,13.03,13.04,13.0,13.02,136000.0,10.751,10.7592,10.7262,10.7427,136000.0
2014-03-17 12:30:00,13.01,13.02,12.99,13.01,97500.0,10.7345,10.7427,10.718,10.7345,97500.0
2014-03-17 13:00:00,13.01,13.01,12.98,13.0,193500.0,10.7345,10.7345,10.7097,10.7262,193500.0
2014-03-17 13:30:00,13.0,13.0,12.96,12.97,138000.0,10.7262,10.7262,10.6932,10.7015,138000.0
2014-03-17 14:00:00,12.98,12.98,12.88,12.96,551000.0,10.7097,10.7097,10.6272,10.6932,551000.0
2014-03-17 14:30:00,12.95,12.96,12.88,12.91,156000.0,10.685,10.6932,10.6272,10.652,156000.0
2014-03-17 15:00:00,12.92,12.93,12.86,12.89,305500.0,10.6602,10.6685,10.6107,10.6355,305500.0
2014-03-17 15:30:00,12.9,12.96,12.9,12.94,455500.0,10.6437,10.6932,10.6437,10.6767,455500.0
2014-03-18 09:30:00,12.97,13.07,12.89,12.98,322500.0,10.7015,10.784,10.6355,10.7097,322500.0
2014-03-18 10:00:00,13.01,13.05,12.95,13.0,176000.0,10.7345,10.7675,10.685,10.7262,176000.0
2014-03-18 10:30:00,13.0,13.07,12.97,13.02,300500.0,10.7262,10.784,10.7015,10.7427,300500.0
2014-03-18 11:00:00,13.01,13.13,13.01,13.11,186500.0,10.7345,10.8335,10.7345,10.817,186500.0
2014-03-18 11:30:00,13.11,13.13,13.07,13.12,166000.0,10.817,10.8335,10.784,10.8252,166000.0
2014-03-18 12:00:00,13.14,13.22,13.12,13.21,434000.0,10.8418,10.9078,10.8252,10.8995,434000.0
2014-03-18 12:30:00,13.21,13.21,13.06,13.11,172000.0,10.8995,10.8995,10.7757,10.817,172000.0
2014-03-18 13:00:00,13.12,13.14,13.08,13.13,103000.0,10.8252,10.8418,10.7922,10.8335,103000.0
2014-03-18 13:30:00,13.11,13.14,13.1,13.12,80500.0,10.817,10.8418,10.8087,10.8252,80500.0
2014-03-18 14:00:00,13.11,13.12,13.07,13.11,150000.0,10.817,10.8252,10.784,10.817,150000.0
2014-03-18 14:30:00,13.12,13.16,13.09,13.16,168500.0,10.8252,10.8583,10.8005,10.8583,168500.0
2014-03-18 15:00:00,13.15,13.19,13.12,13.19,210500.0,10.85,10.883,10.8252,10.883,210500.0
2014-03-18 15:30:00,13.19,13.26,13.17,13.19,495000.0,10.883,10.9408,10.8665,10.883,495000.0
2014-03-19 09:30:00,13.08,13.13,12.93,12.98,489000.0,10.7922,10.8335,10.6685,10.7097,489000.0
2014-03-19 10:00:00,12.97,13.11,12.84,12.93,708500.0,10.7015,10.817,10.5942,10.6685,708500.0
2014-03-19 10:30:00,12.93,12.96,12.84,12.94,115000.0,10.6685,10.6932,10.5942,10.6767,115000.0
2014-03-19 11:00:00,12.96,13.0,12.93,12.95,300000.0,10.6932,10.7262,10.6685,10.685,300000.0
2014-03-19 11:30:00,12.96,13.01,12.9,12.94,238000.0,10.6932,10.7345,10.6437,10.6767,238000.0
2014-03-19 12:00:00,12.94,12.96,12.88,12.91,406000.0,10.6767,10.6932,10.6272,10.652,406000.0
2014-03-19 12:30:00,12.92,12.95,12.9,12.92,177000.0,10.6602,10.685,10.6437,10.6602,177000.0
2014-03-19 13:00:00,12.92,12.95,12.9,12.91,155000.0,10.6602,10.685,10.6437,10.652,155000.0
2014-03-19 13:30:00,12.91,12.93,12.84,12.85,288500.0,10.652,10.6685,10.5942,10.6025,288500.0
2014-03-19 14:00:00,12.85,12.85,12.78,12.8,437000.0,10.6025,10.6025,10.5447,10.5612,437000.0
2014-03-19 14:30:00,12.81,12.82,12.73,12.74,256500.0,10.5695,10.5777,10.5035,10.5117,256500.0
2014-03-19 15:00:00,12.73,12.79,12.69,12.79,422000.0,10.5035,10.553,10.4705,10.553,422000.0
2014-03-19 15:30:00,12.79,12.81,12.78,12.81,668000.0,10.553,10.5695,10.5447,10.5695,668000.0
2014-03-20 09:30:00,12.76,12.8,12.63,12.8,370500.0,10.5282,10.5612,10.421,10.5612,370500.0
2014-03-20 10:00:00,12.8,12.85,12.78,12.81,439000.0,10.5612,10.6025,10.5447,10.5695,439000.0
2014-03-20 10:30:00,12.81,12.83,12.74,12.75,310500.0,10.5695,10.586,10.5117,10.52,310500.0
2014-03-20 11:00:00,12.76,12.8,12.73,12.76,146000.0,10.5282,10.5612,10.5035,10.5282,146000.0
2014-03-20 11:30:00,12.75,12.79,12.71,12.74,86000.0,10.52,10.553,10.487,10.5117,86000.0
2014-03-20 12:00:00,12.74,12.76,12.71,12.73,245000.0,10.5117,10.5282,10.487,10.5035,245000.0
2014-03-20 12:30:00,12.73,12.75,12.7,12.71,75500.0,10.5035,10.52,10.4787,10.487,75500.0
2014-03-20 13:00:00,12.72,12.74,12.67,12.68,104500.0,10.4952,10.5117,10.454,10.4622,104500.0
2014-03-20 13:30:00,12.68,12.7,12.61,12.61,118500.0,10.4622,10.4787,10.4044,10.4044,118500.0
2014-03-20 14:00:00,12.62,12.64,12.59,12.6,320000.0,10.4127,10.4292,10.3879,10.3962,320000.0
2014-03-20 14:30:00,12.6,12.64,12.58,12.63,281500.0,10.3962,10.4292,10.3797,10.421,281500.0
2014-03-20 15:00:00,12.63,12.63,12.61,12.63,152500.0,10.421,10.421,10.4044,10.421,152500.0
2014-03-20 15:30:00,12.63,12.67,12.61,12.66,555000.0,10.421,10.454,10.4044,10.4457,555000.0
2014-03-21 09:30:00,12.9,12.95,12.61,12.79,436000.0,10.6437,10.685,10.4044,10.553,436000.0
2014-03-21 10:00:00,12.78,12.84,12.71,12.8,368500.0,10.5447,10.5942,10.487,10.5612,368500.0
2014-03-21 10:30:00,12.82,12.93,12.8,12.93,199500.0,10.5777,10.6685,10.5612,10.6685,199500.0
2014-03-21 11:00:00,12.92,12.93,12.88,12.91,178500.0,10.6602,10.6685,10.6272,10.652,178500.0
2014-03-21 11:30:00,12.91,12.94,12.86,12.9,127500.0,10.652,10.6767,10.6107,10.6437,127500.0
2014-03-21 12:00:00,12.92,13.0,12.92,12.99,164000.0,10.6602,10.7262,10.6602,10.718,164000.0
2014-03-21 12:30:00,13.01,13.02,12.87,12.89,133500.0,10.7345,10.7427,10.619,10.6355,133500.0
2014-03-21 13:00:00,12.89,12.9,12.85,12.86,116500.0,10.6355,10.6437,10.6025,10.6107,116500.0
2014-03-21 13:30:00,12.88,12.89,12.84,12.86,94500.0,10.6272,10.6355,10.5942,10.6107,94500.0
2014-03-21 14:00:00,12.85,12.9,12.83,12.86,179500.0,10.6025,10.6437,10.586,10.6107,179500.0
2014-03-21 14:30:00,12.86,12.89,12.83,12.87,146000.0,10.6107,10.6355,10.586,10.619,146000.0
2014-03-21 15:00:00,12.86,12.98,12.84,12.95,553000.0,10.6107,10.7097,10.5942,10.685,553000.0
2014-03-21 15:30:00,12.95,12.96,12.86,12.92,526000.0,10.685,10.6932,10.6107,10.6602,526000.0
2014-03-24 09:30:00,13.04,13.07,12.85,13.01,386000.0,10.7592,10.784,10.6025,10.7345,386000.0
2014-03-24 10:00:00,12.99,13.0,12.78,12.82,504000.0,10.718,10.7262,10.5447,10.5777,504000.0
2014-03-24 10:30:00,12.82,12.9,12.76,12.9,769500.0,10.5777,10.6437,10.5282,10.6437,769500.0
2014-03-24 11:00:00,12.89,12.91,12.83,12.89,403500.0,10.6355,10.652,10.586,10.6355,403500.0
2014-03-24 11:30:00,12.88,12.96,12.85,12.91,412500.0,10.6272,10.6932,10.6025,10.652,412500.0
2014-03-24 12:00:00,12.9,13.02,12.87,12.96,358000.0,10.6437,10.7427,10.619,10.6932,358000.0
2014-03-24 12:30:00,12.97,13.06,12.88,12.94,678000.0,10.7015,10.7757,10.6272,10.6767,678000.0
2014-03-24 13:00:00,12.92,13.0,12.88,12.89,491000.0,10.6602,10.7262,10.6272,10.6355,491000.0
2014-03-24 13:30:00,12.91,12.95,12.88,12.95,297500.0,10.652,10.685,10.6272,10.685,297500.0
2014-03-24 14:00:00,12.94,12.96,12.89,12.94,312500.0,10.6767,10.6932,10.6355,10.6767,312500.0
2014-03-24 14:30:00,12.92,12.96,12.89,12.92,306000.0,10.6602,10.6932,10.6355,10.6602,306000.0
2014-03-24 15:00:00,12.93,13.0,12.91,12.99,370000.0,10.6685,10.7262,10.652,10.718,370000.0
2014-03-24 15:30:00,12.99,13.03,12.95,12.98,635500.0,10.718,10.751,10.685,10.7097,635500.0
2014-03-25 09:30:00,13.14,13.19,12.97,13.14,215500.0,10.8418,10.883,10.7015,10.8418,215500.0
2014-03-25 10:00:00,13.14,13.18,13.06,13.1,143000.0,10.8418,10.8748,10.7757,10.8087,143000.0
2014-03-25 10:30:00,13.1,13.1,12.99,13.0,164500.0,10.8087,10.8087,10.718,10.7262,164500.0
2014-03-25 11:00:00,13.0,13.07,12.97,13.0,148000.0,10.7262,10.784,10.7015,10.7262,148000.0
2014-03-25 11:30:00,12.98,13.0,12.91,12.97,162000.0,10.7097,10.7262,10.652,10.7015,162000.0
2014-03-25 12:00:00,12.98,12.99,12.91,12.95,240500.0,10.7097,10.718,10.652,10.685,240500.0
2014-03-25 12:30:00,12.93,13.01,12.93,12.98,176500.0,10.6685,10.7345,10.6685,10.7097,176500.0
2014-03-25 13:00:00,12.98,13.01,12.94,12.99,132000.0,10.7097,10.7345,10.6767,10.718,132000.0
2014-03-25 13:30:00,13.0,13.01,12.98,12.98,217000.0,10.7262,10.7345,10.7097,10.7097,217000.0
2014-03-25 14:00:00,13.0,13.02,12.98,12.99,593000.0,10.7262,10.7427,10.7097,10.718,593000.0
2014-03-25 14:30:00,13.0,13.01,12.98,12.99,414000.0,10.7262,10.7345,10.7097,10.718,414000.0
2014-03-25 15:00:00,12.99,13.0,12.89,12.91,265000.0,10.718,10.7262,10.6355,10.652,265000.0
2014-03-25 15:30:00,12.91,12.95,12.86,12.95,584500.0,10.652,10.685,10.6107,10.685,584500.0
2014-03-26 09:30:00,13.04,13.19,12.93,13.15,353000.0,10.7592,10.883,10.6685,10.85,353000.0
2014-03-26 10:00:00,13.15,13.24,13.13,13.18,221000.0,10.85,10.9243,10.8335,10.8748,221000.0
2014-03-26 10:30:00,13.18,13.22,13.13,13.15,188500.0,10.8748,10.9078,10.8335,10.85,188500.0
2014-03-26 11:00:00,13.15,13.28,13.15,13.24,237000.0,10.85,10.9573,10.85,10.9243,237000.0
2014-03-26 11:30:00,13.25,13.29,13.21,13.25,319500.0,10.9325,10.9655,10.8995,10.9325,319500.0
2014-03-26 12:00:00,13.22,13.28,13.22,13.22,204500.0,10.9078,10.9573,10.9078,10.9078,204500.0
2014-03-26 12:30:00,13.22,13.28,13.22,13.25,155500.0,10.9078,10.9573,10.9078,10.9325,155500.0
2014-03-26 13:00:00,13.26,13.27,13.22,13.22,264500.0,10.9408,10.949,10.9078,10.9078,264500.0
2014-03-26 13:30:00,13.21,13.22,13.14,13.2,255000.0,10.8995,10.9078,10.8418,10.8913,255000.0
2014-03-26 14:00:00,13.19,13.23,13.14,13.15,442000.0,10.883,10.916,10.8418,10.85,442000.0
2014-03-26 14:30:00,13.14,13.26,13.14,13.24,414500.0,10.8418,10.9408,10.8418,10.9243,414500.0
2014-03-26 15:00:00,13.24,13.28,13.2,13.27,373500.0,10.9243,10.9573,10.8913,10.949,373500.0
2014-03-26 15:30:00,13.26,13.29,13.22,13.26,1075000.0,10.9408,10.9655,10.9078,10.9408,1075000.0
2014-03-27 09:30:00,13.25,13.3,12.76,12.9,730000.0,10.9325,10.9738,10.5282,10.6437,730000.0
2014-03-27 10:00:00,12.87,13.44,12.82,13.43,1153500.0,10.619,11.0893,10.5777,11.081,1153500.0
2014-03-27 10:30:00,13.42,13.42,13.16,13.16,643500.0,11.0728,11.0728,10.8583,10.8583,643500.0
2014-03-27 11:00:00,13.16,13.17,12.97,12.97,434000.0,10.8583,10.8665,10.7015,10.7015,434000.0
2014-03-27 11:30:00,12.97,12.97,12.89,12.97,277000.0,10.7015,10.7015,10.6355,10.7015,277000.0
2014-03-27 12:00:00,12.97,12.97,12.83,12.91,212000.0,10.7015,10.7015,10.586,10.652,212000.0
2014-03-27 12:30:00,12.92,12.96,12.83,12.86,562500.0,10.6602,10.6932,10.586,10.6107,562500.0
2014-03-27 13:00:00,12.87,12.93,12.85,12.89,147500.0,10.619,10.6685,10.6025,10.6355,147500.0
2014-03-27 13:30:00,12.88,12.92,12.73,12.79,259500.0,10.6272,10.6602,10.5035,10.553,259500.0
2014-03-27 14:00:00,12.77,12.81,12.7,12.81,238500.0,10.5365,10.5695,10.4787,10.5695,238500.0
2014-03-27 14:30:00,12.79,12.8,12.69,12.73,302000.0,10.553,10.5612,10.4705,10.5035,302000.0
2014-03-27 15:00:00,12.75,12.77,12.71,12.77,313500.0,10.52,10.5365,10.487,10.5365,313500.0
2014-03-27 15:30:00,12.77,13.01,12.76,13.0,1808000.0,10.5365,10.7345,10.5282,10.7262,1808000.0
2014-03-28 09:30:00,13.18,13.43,13.0,13.4,760000.0,10.8748,11.081,10.7262,11.0563,760000.0
2014-03-28 10:00:00,13.41,13.58,13.4,13.55,658000.0,11.0645,11.2048,11.0563,11.18,658000.0
2014-03-28 10:30:00,13.56,13.64,13.5,13.51,265500.0,11.1883,11.2543,11.1388,11.147,265500.0
2014-03-28 11:00:00,13.51,13.58,13.49,13.55,220000.0,11.147,11.2048,11.1305,11.18,220000.0
2014-03-28 11:30:00,13.57,13.58,13.52,13.54,201500.0,11.1965,11.2048,11.1553,11.1718,201500.0
2014-03-28 12:00:00,13.56,13.61,13.54,13.57,272500.0,11.1883,11.2295,11.1718,11.1965,272500.0
2014-03-28 12:30:00,13.56,13.59,13.56,13.58,141500.0,11.1883,11.213,11.1883,11.2048,141500.0
2014-03-28 13:00:00,13.56,13.58,13.56,13.57,185000.0,11.1883,11.2048,11.1883,11.1965,185000.0
2014-03-28 13:30:00,13.56,13.6,13.56,13.57,386000.0,11.1883,11.2213,11.1883,11.1965,386000.0
2014-03-28 14:00:00,13.57,13.59,13.44,13.58,652000.0,11.1965,11.213,11.0893,11.2048,652000.0
2014-03-28 14:30:00,13.58,13.59,13.53,13.57,344500.0,11.2048,11.213,11.1635,11.1965,344500.0
2014-03-28 15:00:00,13.56,13.58,13.52,13.55,340000.0,11.1883,11.2048,11.1553,11.18,340000.0
2014-03-28 15:30:00,13.55,13.63,13.52,13.63,1056000.0,11.18,11.246,11.1553,11.246,1056000.0
2014-03-31 09:30:00,13.77,13.99,13.67,13.94,580000.0,11.3616,11.5431,11.2791,11.5018,580000.0
2014-03-31 10:00:00,13.94,13.94,13.69,13.91,712000.0,11.5018,11.5018,11.2956,11.4771,712000.0
2014-03-31 10:30:00,13.9,13.9,13.73,13.75,157500.0,11.4688,11.4688,11.3286,11.3451,157500.0
2014-03-31 11:00:00,13.75,13.77,13.67,13.7,201000.0,11.3451,11.3616,11.2791,11.3038,201000.0
2014-03-31 11:30:00,13.69,13.69,13.59,13.64,115500.0,11.2956,11.2956,11.213,11.2543,115500.0
2014-03-31 12:00:00,13.66,13.69,13.59,13.62,144000.0,11.2708,11.2956,11.213,11.2378,144000.0
2014-03-31 12:30:00,13.61,13.62,13.54,13.56,109000.0,11.2295,11.2378,11.1718,11.1883,109000.0
2014-03-31 13:00:00,13.57,13.59,13.51,13.53,74000.0,11.1965,11.213,11.147,11.1635,74000.0
2014-03-31 13:30:00,13.54,13.55,13.46,13.48,103000.0,11.1718,11.18,11.1058,11.1223,103000.0
2014-03-31 14:00:00,13.48,13.53,13.47,13.51,93500.0,11.1223,11.1635,11.114,11.147,93500.0
2014-03-31 14:30:00,13.5,13.54,13.48,13.49,147500.0,11.1388,11.1718,11.1223,11.1305,147500.0
2014-03-31 15:00:00,13.49,13.5,13.46,13.47,163500.0,11.1305,11.1388,11.1058,11.114,163500.0
2014-03-31 15:30:00,13.47,13.5,13.43,13.47,349000.0,11.114,11.1388,11.081,11.114,349000.0
2014-04-01 09:30:00,13.55,13.77,13.55,13.63,181500.0,11.18,11.3616,11.18,11.246,181500.0
2014-04-01 10:00:00,13.65,13.79,13.64,13.73,270500.0,11.2625,11.3781,11.2543,11.3286,270500.0
2014-04-01 10:30:00,13.73,13.76,13.67,13.72,183000.0,11.3286,11.3533,11.2791,11.3203,183000.0
2014-04-01 11:00:00,13.71,13.75,13.68,13.71,105500.0,11.3121,11.3451,11.2873,11.3121,105500.0
2014-04-01 11:30:00,13.7,13.76,13.68,13.71,87000.0,11.3038,11.3533,11.2873,11.3121,87000.0
2014-04-01 12:00:00,13.71,13.8,13.71,13.79,88500.0,11.3121,11.3863,11.3121,11.3781,88500.0
2014-04-01 12:30:00,13.78,13.8,13.72,13.78,174500.0,11.3698,11.3863,11.3203,11.3698,174500.0
2014-04-01 13:00:00,13.76,13.9,13.73,13.9,223000.0,11.3533,11.4688,11.3286,11.4688,223000.0
2014-04-01 13:30:00,13.9,13.97,13.85,13.92,187500.0,11.4688,11.5266,11.4276,11.4853,187500.0
2014-04-01 14:00:00,13.91,14.0,13.91,13.94,151000.0,11.4771,11.5513,11.4771,11.5018,151000.0
2014-04-01 14:30:00,13.94,14.0,13.93,13.96,132500.0,11.5018,11.5513,11.4936,11.5183,132500.0
2014-04-01 15:00:00,13.99,14.01,13.96,14.0,266500.0,11.5431,11.5596,11.5183,11.5513,266500.0
2014-04-01 15:30:00,14.0,14.01,13.96,13.98,389500.0,11.5513,11.5596,11.5183,11.5348,389500.0
2014-04-02 09:30:00,14.0,14.3,13.84,13.86,465500.0,11.5513,11.7989,11.4193,11.4358,465500.0
2014-04-02 10:00:00,13.87,14.03,13.79,13.86,365000.0,11.4441,11.5761,11.3781,11.4358,365000.0
2014-04-02 10:30:00,13.87,13.89,13.71,13.71,184500.0,11.4441,11.4606,11.3121,11.3121,184500.0
2014-04-02 11:00:00,13.71,13.76,13.64,13.71,170500.0,11.3121,11.3533,11.2543,11.3121,170500.0
2014-04-02 11:30:00,13.73,13.75,13.63,13.63,66000.0,11.3286,11.3451,11.246,11.246,66000.0
2014-04-02 12:00:00,13.62,13.73,13.6,13.67,135500.0,11.2378,11.3286,11.2213,11.2791,135500.0
2014-04-02 12:30:00,13.67,13.68,13.54,13.54,129000.0,11.2791,11.2873,11.1718,11.1718,129000.0
2014-04-02 13:00:00,13.55,13.55,13.43,13.45,177000.0,11.18,11.18,11.081,11.0975,177000.0
2014-04-02 13:30:00,13.44,13.46,13.4,13.41,146000.0,11.0893,11.1058,11.0563,11.0645,146000.0
2014-04-02 14:00:00,13.42,13.43,13.31,13.35,315000.0,11.0728,11.081,10.982,11.015,315000.0
2014-04-02 14:30:00,13.35,13.35,13.24,13.25,418500.0,11.015,11.015,10.9243,10.9325,418500.0
2014-04-02 15:00:00,13.25,13.28,13.2,13.22,431500.0,10.9325,10.9573,10.8913,10.9078,431500.0
2014-04-02 15:30:00,13.23,13.27,13.22,13.25,778500.0,10.916,10.949,10.9078,10.9325,778500.0
2014-04-03 09:30:00,13.3,13.47,13.25,13.38,391500.0,10.9738,11.114,10.9325,11.0398,391500.0
2014-04-03 10:00:00,13.39,13.43,13.28,13.31,530500.0,11.048,11.081,10.9573,10.982,530500.0
2014-04-03 10:30:00,13.32,13.35,13.24,13.27,572500.0,10.9903,11.015,10.9243,10.949,572500.0
2014-04-03 11:00:00,13.27,13.3,13.22,13.23,336500.0,10.949,10.9738,10.9078,10.916,336500.0
2014-04-03 11:30:00,13.22,13.22,13.16,13.19,277500.0,10.9078,10.9078,10.8583,10.883,277500.0
2014-04-03 12:00:00,13.19,13.22,13.08,13.08,222500.0,10.883,10.9078,10.7922,10.7922,222500.0
2014-04-03 12:30:00,13.1,13.1,13.01,13.05,193000.0,10.8087,10.8087,10.7345,10.7675,193000.0
2014-04-03 13:00:00,13.06,13.11,13.05,13.05,71000.0,10.7757,10.817,10.7675,10.7675,71000.0
2014-04-03 13:30:00,13.04,13.06,12.96,12.98,216000.0,10.7592,10.7757,10.6932,10.7097,216000.0
2014-04-03 14:00:00,12.98,13.03,12.96,12.99,135500.0,10.7097,10.751,10.6932,10.718,135500.0
2014-04-03 14:30:00,12.99,13.05,12.91,13.04,461000.0,10.718,10.7675,10.652,10.7592,461000.0
2014-04-03 15:00:00,13.06,13.08,13.02,13.08,652500.0,10.7757,10.7922,10.7427,10.7922,652500.0
2014-04-03 15:30:00,13.07,13.12,13.07,13.11,389500.0,10.784,10.8252,10.784,10.817,389500.0
2014-04-04 09:30:00,13.2,13.2,12.97,13.06,191500.0,10.8913,10.8913,10.7015,10.7757,191500.0
2014-04-04 10:00:00,13.09,13.18,13.05,13.17,99500.0,10.8005,10.8748,10.7675,10.8665,99500.0
2014-04-04 10:30:00,13.17,13.2,13.08,13.14,133000.0,10.8665,10.8913,10.7922,10.8418,133000.0
2014-04-04 11:00:00,13.14,13.17,13.05,13.08,166000.0,10.8418,10.8665,10.7675,10.7922,166000.0
2014-04-04 11:30:00,13.08,13.14,13.0,13.0,318500.0,10.7922,10.8418,10.7262,10.7262,318500.0
2014-04-04 12:00:00,12.99,12.99,12.9,12.93,264500.0,10.718,10.718,10.6437,10.6685,264500.0
2014-04-04 12:30:00,12.93,12.93,12.76,12.8,213500.0,10.6685,10.6685,10.5282,10.5612,213500.0
2014-04-04 13:00:00,12.8,12.86,12.77,12.83,130500.0,10.5612,10.6107,10.5365,10.586,130500.0
2014-04-04 13:30:00,12.84,12.87,12.81,12.85,144000.0,10.5942,10.619,10.5695,10.6025,144000.0
2014-04-04 14:00:00,12.85,12.87,12.79,12.79,243000.0,10.6025,10.619,10.553,10.553,243000.0
2014-04-04 14:30:00,12.78,12.86,12.76,12.86,214000.0,10.5447,10.6107,10.5282,10.6107,214000.0
2014-04-04 15:00:00,12.84,12.88,12.81,12.86,172500.0,10.5942,10.6272,10.5695,10.6107,172500.0
2014-04-04 15:30:00,12.86,12.92,12.83,12.89,520500.0,10.6107,10.6602,10.586,10.6355,520500.0
2014-04-07 09:30:00,12.8,13.01,12.65,13.0,185000.0,10.5612,10.7345,10.4375,10.7262,185000.0
2014-04-07 10:00:00,12.96,13.0,12.86,12.91,477000.0,10.6932,10.7262,10.6107,10.652,477000.0
2014-04-07 10:30:00,12.92,12.96,12.87,12.9,251500.0,10.6602,10.6932,10.619,10.6437,251500.0
2014-04-07 11:00:00,12.91,13.0,12.91,12.96,248500.0,10.652,10.7262,10.652,10.6932,248500.0
2014-04-07 11:30:00,12.94,12.98,12.89,12.93,220500.0,10.6767,10.7097,10.6355,10.6685,220500.0
2014-04-07 12:00:00,12.92,12.95,12.8,12.9,183500.0,10.6602,10.685,10.5612,10.6437,183500.0
2014-04-07 12:30:00,12.88,12.96,12.84,12.9,163500.0,10.6272,10.6932,10.5942,10.6437,163500.0
2014-04-07 13:00:00,12.9,12.95,12.87,12.87,217000.0,10.6437,10.685,10.619,10.619,217000.0
2014-04-07 13:30:00,12.87,12.91,12.8,12.81,206500.0,10.619,10.652,10.5612,10.5695,206500.0
2014-04-07 14:00:00,12.82,12.84,12.8,12.83,208000.0,10.5777,10.5942,10.5612,10.586,208000.0
2014-04-07 14:30:00,12.83,12.95,12.82,12.94,235000.0,10.586,10.685,10.5777,10.6767,235000.0
2014-04-07 15:00:00,12.92,13.01,12.91,13.0,129500.0,10.6602,10.7345,10.652,10.7262,129500.0
2014-04-07 15:30:00,13.02,13.02,12.94,12.95,406500.0,10.7427,10.7427,10.6767,10.685,406500.0
2014-04-08 09:30:00,13.01,13.2,12.96,13.07,146000.0,10.7345,10.8913,10.6932,10.784,146000.0
2014-04-08 10:00:00,13.06,13.2,12.94,13.03,304500.0,10.7757,10.8913,10.6767,10.751,304500.0
2014-04-08 10:30:00,13.07,13.26,13.05,13.22,139000.0,10.784,10.9408,10.7675,10.9078,139000.0
2014-04-08 11:00:00,13.22,13.36,13.18,13.34,235000.0,10.9078,11.0233,10.8748,11.0068,235000.0
2014-04-08 11:30:00,13.34,13.36,13.23,13.36,154500.0,11.0068,11.0233,10.916,11.0233,154500.0
2014-04-08 12:00:00,13.36,13.39,13.31,13.39,93000.0,11.0233,11.048,10.982,11.048,93000.0
2014-04-08 12:30:00,13.37,13.4,13.36,13.4,173500.0,11.0315,11.0563,11.0233,11.0563,173500.0
2014-04-08 13:00:00,13.4,13.42,13.38,13.4,176000.0,11.0563,11.0728,11.0398,11.0563,176000.0
2014-04-08 13:30:00,13.4,13.44,13.4,13.42,97000.0,11.0563,11.0893,11.0563,11.0728,97000.0
2014-04-08 14:00:00,13.42,13.43,13.4,13.42,109000.0,11.0728,11.081,11.0563,11.0728,109000.0
2014-04-08 14:30:00,13.41,13.43,13.4,13.4,145500.0,11.0645,11.081,11.0563,11.0563,145500.0
2014-04-08 15:00:00,13.4,13.45,13.4,13.42,138000.0,11.0563,11.0975,11.0563,11.0728,138000.0
2014-04-08 15:30:00,13.42,13.46,13.42,13.44,521500.0,11.0728,11.1058,11.0728,11.0893,521500.0
2014-04-09 09:30:00,13.56,13.7,13.48,13.5,538000.0,11.1883,11.3038,11.1223,11.1388,538000.0
2014-04-09 10:00:00,13.49,13.53,13.42,13.47,321000.0,11.1305,11.1635,11.0728,11.114,321000.0
2014-04-09 10:30:00,13.47,13.55,13.45,13.54,173500.0,11.114,11.18,11.0975,11.1718,173500.0
2014-04-09 11:00:00,13.55,13.56,13.5,13.53,118000.0,11.18,11.1883,11.1388,11.1635,118000.0
2014-04-09 11:30:00,13.52,13.56,13.51,13.55,129000.0,11.1553,11.1883,11.147,11.18,129000.0
2014-04-09 12:00:00,13.53,13.57,13.52,13.56,59500.0,11.1635,11.1965,11.1553,11.1883,59500.0
2014-04-09 12:30:00,13.56,13.6,13.52,13.55,62500.0,11.1883,11.2213,11.1553,11.18,62500.0
2014-04-09 13:00:00,13.55,13.57,13.52,13.52,141000.0,11.18,11.1965,11.1553,11.1553,141000.0
2014-04-09 13:30:00,13.52,13.55,13.52,13.53,80000.0,11.1553,11.18,11.1553,11.1635,80000.0
2014-04-09 14:00:00,13.54,13.67,13.53,13.66,113500.0,11.1718,11.2791,11.1635,11.2708,113500.0
2014-04-09 14:30:00,13.67,13.7,13.6,13.6,122000.0,11.2791,11.3038,11.2213,11.2213,122000.0
2014-04-09 15:00:00,13.6,13.64,13.6,13.61,406500.0,11.2213,11.2543,11.2213,11.2295,406500.0
2014-04-09 15:30:00,13.61,13.63,13.57,13.58,593000.0,11.2295,11.246,11.1965,11.2048,593000.0
2014-04-10 09:30:00,13.65,13.79,13.54,13.69,419000.0,11.2625,11.3781,11.1718,11.2956,419000.0
2014-04-10 10:00:00,13.68,13.78,13.6,13.68,301000.0,11.2873,11.3698,11.2213,11.2873,301000.0
2014-04-10 10:30:00,13.68,13.76,13.64,13.69,399500.0,11.2873,11.3533,11.2543,11.2956,399500.0
2014-04-10 11:00:00,13.69,13.71,13.64,13.68,359000.0,11.2956,11.3121,11.2543,11.2873,359000.0
2014-04-10 11:30:00,13.68,13.71,13.66,13.7,211500.0,11.2873,11.3121,11.2708,11.3038,211500.0
2014-04-10 12:00:00,13.7,13.72,13.67,13.69,232000.0,11.3038,11.3203,11.2791,11.2956,232000.0
2014-04-10 12:30:00,13.7,13.7,13.66,13.67,182500.0,11.3038,11.3038,11.2708,11.2791,182500.0
2014-04-10 13:00:00,13.68,13.69,13.5,13.55,213000.0,11.2873,11.2956,11.1388,11.18,213000.0
2014-04-10 13:30:00,13.54,13.61,13.53,13.61,77500.0,11.1718,11.2295,11.1635,11.2295,77500.0
2014-04-10 14:00:00,13.6,13.67,13.6,13.63,132500.0,11.2213,11.2791,11.2213,11.246,132500.0
2014-04-10 14:30:00,13.62,13.65,13.6,13.61,193000.0,11.2378,11.2625,11.2213,11.2295,193000.0
2014-04-10 15:00:00,13.6,13.64,13.58,13.62,365500.0,11.2213,11.2543,11.2048,11.2378,365500.0
2014-04-10 15:30:00,13.62,13.69,13.61,13.66,461500.0,11.2378,11.2956,11.2295,11.2708,461500.0
2014-04-11 09:30:00,13.6,13.89,13.58,13.85,364500.0,11.2213,11.4606,11.2048,11.4276,364500.0
2014-04-11 10:00:00,13.84,13.88,13.68,13.88,497500.0,11.4193,11.4523,11.2873,11.4523,497500.0
2014-04-11 10:30:00,13.88,13.99,13.84,13.96,346000.0,11.4523,11.5431,11.4193,11.5183,346000.0
2014-04-11 11:00:00,13.95,13.97,13.73,13.8,296500.0,11.5101,11.5266,11.3286,11.3863,296500.0
2014-04-11 11:30:00,13.78,13.78,13.69,13.76,268500.0,11.3698,11.3698,11.2956,11.3533,268500.0
2014-04-11 12:00:00,13.74,13.76,13.7,13.72,191000.0,11.3368,11.3533,11.3038,11.3203,191000.0
2014-04-11 12:30:00,13.72,13.74,13.7,13.73,288500.0,11.3203,11.3368,11.3038,11.3286,288500.0
2014-04-11 13:00:00,13.75,13.75,13.62,13.63,375500.0,11.3451,11.3451,11.2378,11.246,375500.0
2014-04-11 13:30:00,13.63,13.7,13.58,13.67,279500.0,11.246,11.3038,11.2048,11.2791,279500.0
2014-04-11 14:00:00,13.67,13.73,13.64,13.65,201000.0,11.2791,11.3286,11.2543,11.2625,201000.0
2014-04-11 14:30:00,13.67,13.7,13.65,13.68,351000.0,11.2791,11.3038,11.2625,11.2873,351000.0
2014-04-11 15:00:00,13.69,13.69,13.62,13.66,326000.0,11.2956,11.2956,11.2378,11.2708,326000.0
2014-04-11 15:30:00,13.66,13.67,13.58,13.65,517000.0,11.2708,11.2791,11.2048,11.2625,517000.0
2014-04-14 09:30:00,13.66,13.78,13.57,13.68,218000.0,11.2708,11.3698,11.1965,11.2873,218000.0
2014-04-14 10:00:00,13.7,13.73,13.62,13.68,143000.0,11.3038,11.3286,11.2378,11.2873,143000.0
2014-04-14 10:30:00,13.69,13.83,13.69,13.83,156500.0,11.2956,11.4111,11.2956,11.4111,156500.0
2014-04-14 11:00:00,13.8,13.88,13.76,13.81,129000.0,11.3863,11.4523,11.3533,11.3946,129000.0
2014-04-14 11:30:00,13.81,13.86,13.76,13.81,195000.0,11.3946,11.4358,11.3533,11.3946,195000.0
2014-04-14 12:00:00,13.82,13.96,13.8,13.93,237500.0,11.4028,11.5183,11.3863,11.4936,237500.0
2014-04-14 12:30:00,13.91,13.94,13.83,13.84,98500.0,11.4771,11.5018,11.4111,11.4193,98500.0
2014-04-14 13:00:00,13.82,13.89,13.79,13.82,66500.0,11.4028,11.4606,11.3781,11.4028,66500.0
2014-04-14 13:30:00,13.81,13.86,13.8,13.83,98500.0,11.3946,11.4358,11.3863,11.4111,98500.0
2014-04-14 14:00:00,13.84,13.9,13.82,13.85,184000.0,11.4193,11.4688,11.4028,11.4276,184000.0
2014-04-14 14:30:00,13.85,13.86,13.8,13.83,181000.0,11.4276,11.4358,11.3863,11.4111,181000.0
2014-04-14 15:00:00,13.82,13.86,13.8,13.85,273500.0,11.4028,11.4358,11.3863,11.4276,273500.0
2014-04-14 15:30:00,13.85,13.86,13.81,13.83,579000.0,11.4276,11.4358,11.3946,11.4111,579000.0
2014-04-15 09:30:00,13.78,13.86,13.73,13.84,216000.0,11.3698,11.4358,11.3286,11.4193,216000.0
2014-04-15 10:00:00,13.86,13.86,13.77,13.79,480000.0,11.4358,11.4358,11.3616,11.3781,480000.0
2014-04-15 10:30:00,13.78,13.82,13.77,13.81,311500.0,11.3698,11.4028,11.3616,11.3946,311500.0
2014-04-15 11:00:00,13.81,13.83,13.72,13.74,370500.0,11.3946,11.4111,11.3203,11.3368,370500.0
2014-04-15 11:30:00,13.73,13.78,13.72,13.75,339500.0,11.3286,11.3698,11.3203,11.3451,339500.0
2014-04-15 12:00:00,13.77,13.78,13.72,13.77,288500.0,11.3616,11.3698,11.3203,11.3616,288500.0
2014-04-15 12:30:00,13.77,13.8,13.74,13.78,210000.0,11.3616,11.3863,11.3368,11.3698,210000.0
2014-04-15 13:00:00,13.78,13.8,13.75,13.78,311500.0,11.3698,11.3863,11.3451,11.3698,311500.0
2014-04-15 13:30:00,13.79,13.84,13.77,13.83,170000.0,11.3781,11.4193,11.3616,11.4111,170000.0
2014-04-15 14:00:00,13.82,13.87,13.81,13.84,160500.0,11.4028,11.4441,11.3946,11.4193,160500.0
2014-04-15 14:30:00,13.82,13.92,13.81,13.88,153000.0,11.4028,11.4853,11.3946,11.4523,153000.0
2014-04-15 15:00:00,13.87,13.96,13.85,13.95,193000.0,11.4441,11.5183,11.4276,11.5101,193000.0
2014-04-15 15:30:00,13.95,13.96,13.89,13.91,324500.0,11.5101,11.5183,11.4606,11.4771,324500.0
2014-04-16 09:30:00,14.0,14.1,13.8,13.82,192000.0,11.5513,11.6338,11.3863,11.4028,192000.0
2014-04-16 10:00:00,13.81,13.89,13.76,13.76,160500.0,11.3946,11.4606,11.3533,11.3533,160500.0
2014-04-16 10:30:00,13.76,13.84,13.75,13.83,169500.0,11.3533,11.4193,11.3451,11.4111,169500.0
2014-04-16 11:00:00,13.83,13.95,13.82,13.95,78000.0,11.4111,11.5101,11.4028,11.5101,78000.0
2014-04-16 11:30:00,13.96,13.97,13.88,13.89,39500.0,11.5183,11.5266,11.4523,11.4606,39500.0
2014-04-16 12:00:00,13.9,13.95,13.89,13.94,34500.0,11.4688,11.5101,11.4606,11.5018,34500.0
2014-04-16 12:30:00,13.93,13.94,13.88,13.89,40000.0,11.4936,11.5018,11.4523,11.4606,40000.0
2014-04-16 13:00:00,13.88,13.97,13.87,13.9,69000.0,11.4523,11.5266,11.4441,11.4688,69000.0
2014-04-16 13:30:00,13.9,13.93,13.87,13.92,102000.0,11.4688,11.4936,11.4441,11.4853,102000.0
2014-04-16 14:00:00,13.92,13.93,13.88,13.91,79500.0,11.4853,11.4936,11.4523,11.4771,79500.0
2014-04-16 14:30:00,13.91,13.98,13.9,13.97,78000.0,11.4771,11.5348,11.4688,11.5266,78000.0
2014-04-16 15:00:00,13.98,13.99,13.95,13.95,101500.0,11.5348,11.5431,11.5101,11.5101,101500.0
2014-04-16 15:30:00,13.95,13.97,13.94,13.96,182500.0,11.5101,11.5266,11.5018,11.5183,182500.0
2014-04-17 09:30:00,13.99,13.99,13.8,13.84,98500.0,11.5431,11.5431,11.3863,11.4193,98500.0
2014-04-17 10:00:00,13.9,13.97,13.78,13.96,142500.0,11.4688,11.5266,11.3698,11.5183,142500.0
2014-04-17 10:30:00,13.98,13.98,13.82,13.85,39500.0,11.5348,11.5348,11.4028,11.4276,39500.0
2014-04-17 11:00:00,13.87,13.93,13.84,13.93,33000.0,11.4441,11.4936,11.4193,11.4936,33000.0
2014-04-17 11:30:00,13.88,13.99,13.85,13.93,261000.0,11.4523,11.5431,11.4276,11.4936,261000.0
2014-04-17 12:00:00,13.93,14.09,13.93,14.07,118000.0,11.4936,11.6256,11.4936,11.6091,118000.0
2014-04-17 12:30:00,14.08,14.11,14.04,14.07,91500.0,11.6173,11.6421,11.5843,11.6091,91500.0
2014-04-17 13:00:00,14.08,14.13,14.08,14.11,45000.0,11.6173,11.6586,11.6173,11.6421,45000.0
2014-04-17 13:30:00,14.11,14.18,14.11,14.18,75000.0,11.6421,11.6998,11.6421,11.6998,75000.0
2014-04-17 14:00:00,14.18,14.2,14.15,14.16,174000.0,11.6998,11.7164,11.6751,11.6833,174000.0
2014-04-17 14:30:00,14.16,14.22,14.14,14.22,90000.0,11.6833,11.7329,11.6668,11.7329,90000.0
2014-04-17 15:00:00,14.21,14.25,14.19,14.24,157000.0,11.7246,11.7576,11.7081,11.7494,157000.0
2014-04-17 15:30:00,14.23,14.26,14.21,14.24,551500.0,11.7411,11.7659,11.7246,11.7494,551500.0
2014-04-21 09:30:00,14.36,14.52,14.26,14.41,378500.0,11.8484,11.9804,11.7659,11.8896,378500.0
2014-04-21 10:00:00,14.42,14.46,14.38,14.42,163500.0,11.8979,11.9309,11.8649,11.8979,163500.0
2014-04-21 10:30:00,14.41,14.45,14.37,14.44,137000.0,11.8896,11.9226,11.8566,11.9144,137000.0
2014-04-21 11:00:00,14.43,14.63,14.42,14.63,364000.0,11.9061,12.0711,11.8979,12.0711,364000.0
2014-04-21 11:30:00,14.63,14.76,14.63,14.72,334000.0,12.0711,12.1784,12.0711,12.1454,334000.0
2014-04-21 12:00:00,14.72,14.74,14.69,14.73,96000.0,12.1454,12.1619,12.1206,12.1537,96000.0
2014-04-21 12:30:00,14.73,14.77,14.71,14.77,118500.0,12.1537,12.1867,12.1371,12.1867,118500.0
2014-04-21 13:00:00,14.76,14.84,14.75,14.83,281000.0,12.1784,12.2444,12.1702,12.2362,281000.0
2014-04-21 13:30:00,14.81,14.85,14.79,14.84,112500.0,12.2197,12.2527,12.2032,12.2444,112500.0
2014-04-21 14:00:00,14.85,15.02,14.84,14.93,606000.0,12.2527,12.3929,12.2444,12.3187,606000.0
2014-04-21 14:30:00,14.94,14.95,14.79,14.8,234000.0,12.3269,12.3352,12.2032,12.2114,234000.0
2014-04-21 15:00:00,14.8,14.81,14.78,14.79,178500.0,12.2114,12.2197,12.1949,12.2032,178500.0
2014-04-21 15:30:00,14.8,14.82,14.77,14.79,482000.0,12.2114,12.2279,12.1867,12.2032,482000.0
2014-04-22 09:30:00,14.96,14.96,14.72,14.81,407000.0,12.3434,12.3434,12.1454,12.2197,407000.0
2014-04-22 10:00:00,14.81,14.89,14.77,14.84,671000.0,12.2197,12.2857,12.1867,12.2444,671000.0
2014-04-22 10:30:00,14.85,14.89,14.76,14.78,248500.0,12.2527,12.2857,12.1784,12.1949,248500.0
2014-04-22 11:00:00,14.77,14.86,14.77,14.84,177000.0,12.1867,12.2609,12.1867,12.2444,177000.0
2014-04-22 11:30:00,14.85,14.88,14.82,14.84,152500.0,12.2527,12.2774,12.2279,12.2444,152500.0
2014-04-22 12:00:00,14.83,14.87,14.82,14.84,147500.0,12.2362,12.2692,12.2279,12.2444,147500.0
2014-04-22 12:30:00,14.84,14.88,14.83,14.86,106000.0,12.2444,12.2774,12.2362,12.2609,106000.0
2014-04-22 13:00:00,14.85,14.89,14.83,14.85,144000.0,12.2527,12.2857,12.2362,12.2527,144000.0
2014-04-22 13:30:00,14.85,14.87,14.84,14.85,96500.0,12.2527,12.2692,12.2444,12.2527,96500.0
2014-04-22 14:00:00,14.85,14.87,14.82,14.86,277000.0,12.2527,12.2692,12.2279,12.2609,277000.0
2014-04-22 14:30:00,14.86,14.88,14.82,14.84,123000.0,12.2609,12.2774,12.2279,12.2444,123000.0
2014-04-22 15:00:00,14.84,14.88,14.83,14.85,180000.0,12.2444,12.2774,12.2362,12.2527,180000.0
2014-04-22 15:30:00,14.85,14.87,14.82,14.83,1013500.0,12.2527,12.2692,12.2279,12.2362,1013500.0
2014-04-23 09:30:00,14.85,14.85,14.56,14.63,246500.0,12.2527,12.2527,12.0134,12.0711,246500.0
2014-04-23 10:00:00,14.61,14.78,14.53,14.73,215000.0,12.0546,12.1949,11.9886,12.1537,215000.0
2014-04-23 10:30:00,14.7,14.77,14.67,14.69,139500.0,12.1289,12.1867,12.1041,12.1206,139500.0
2014-04-23 11:00:00,14.66,14.73,14.63,14.7,80000.0,12.0959,12.1537,12.0711,12.1289,80000.0
2014-04-23 11:30:00,14.72,14.8,14.7,14.8,155000.0,12.1454,12.2114,12.1289,12.2114,155000.0
2014-04-23 12:00:00,14.8,14.8,14.69,14.69,304000.0,12.2114,12.2114,12.1206,12.1206,304000.0
2014-04-23 12:30:00,14.7,14.71,14.63,14.71,139500.0,12.1289,12.1371,12.0711,12.1371,139500.0
2014-04-23 13:00:00,14.7,14.73,14.67,14.69,266500.0,12.1289,12.1537,12.1041,12.1206,266500.0
2014-04-23 13:30:00,14.69,14.75,14.64,14.74,154500.0,12.1206,12.1702,12.0794,12.1619,154500.0
2014-04-23 14:00:00,14.74,14.75,14.71,14.74,126500.0,12.1619,12.1702,12.1371,12.1619,126500.0
2014-04-23 14:30:00,14.73,14.75,14.72,14.74,120500.0,12.1537,12.1702,12.1454,12.1619,120500.0
2014-04-23 15:00:00,14.73,14.76,14.71,14.71,156500.0,12.1537,12.1784,12.1371,12.1371,156500.0
2014-04-23 15:30:00,14.72,14.75,14.72,14.74,361000.0,12.1454,12.1702,12.1454,12.1619,361000.0
2014-04-24 09:30:00,14.85,14.85,14.53,14.61,305000.0,12.2527,12.2527,11.9886,12.0546,305000.0
2014-04-24 10:00:00,14.6,14.7,14.58,14.69,858500.0,12.0464,12.1289,12.0299,12.1206,858500.0
2014-04-24 10:30:00,14.7,14.76,14.56,14.58,175500.0,12.1289,12.1784,12.0134,12.0299,175500.0
2014-04-24 11:00:00,14.58,14.68,14.56,14.62,62000.0,12.0299,12.1124,12.0134,12.0629,62000.0
2014-04-24 11:30:00,14.63,14.66,14.62,14.64,209500.0,12.0711,12.0959,12.0629,12.0794,209500.0
2014-04-24 12:00:00,14.64,14.66,14.62,14.64,155000.0,12.0794,12.0959,12.0629,12.0794,155000.0
2014-04-24 12:30:00,14.64,14.66,14.62,14.64,123000.0,12.0794,12.0959,12.0629,12.0794,123000.0
2014-04-24 13:00:00,14.64,14.66,14.63,14.64,123000.0,12.0794,12.0959,12.0711,12.0794,123000.0
2014-04-24 13:30:00,14.64,14.64,14.53,14.54,160500.0,12.0794,12.0794,11.9886,11.9969,160500.0
2014-04-24 14:00:00,14.54,14.62,14.53,14.59,81000.0,11.9969,12.0629,11.9886,12.0381,81000.0
2014-04-24 14:30:00,14.59,14.64,14.56,14.64,234000.0,12.0381,12.0794,12.0134,12.0794,234000.0
2014-04-24 15:00:00,14.64,14.66,14.61,14.63,133500.0,12.0794,12.0959,12.0546,12.0711,133500.0
2014-04-24 15:30:00,14.63,14.68,14.62,14.68,207500.0,12.0711,12.1124,12.0629,12.1124,207500.0
2014-04-25 09:30:00,14.54,14.83,14.53,14.65,1137000.0,11.9969,12.2362,11.9886,12.0876,1137000.0
2014-04-25 10:00:00,14.65,14.66,14.5,14.61,142000.0,12.0876,12.0959,11.9639,12.0546,142000.0
2014-04-25 10:30:00,14.59,14.78,14.58,14.72,225500.0,12.0381,12.1949,12.0299,12.1454,225500.0
2014-04-25 11:00:00,14.74,14.83,14.66,14.78,315500.0,12.1619,12.2362,12.0959,12.1949,315500.0
2014-04-25 11:30:00,14.78,14.82,14.73,14.78,270500.0,12.1949,12.2279,12.1537,12.1949,270500.0
2014-04-25 12:00:00,14.78,14.8,14.55,14.56,354000.0,12.1949,12.2114,12.0051,12.0134,354000.0
2014-04-25 12:30:00,14.55,14.55,14.43,14.45,76000.0,12.0051,12.0051,11.9061,11.9226,76000.0
2014-04-25 13:00:00,14.44,14.49,14.41,14.49,61000.0,11.9144,11.9556,11.8896,11.9556,61000.0
2014-04-25 13:30:00,14.48,14.53,14.43,14.45,54500.0,11.9474,11.9886,11.9061,11.9226,54500.0
2014-04-25 14:00:00,14.44,14.44,14.29,14.29,67500.0,11.9144,11.9144,11.7906,11.7906,67500.0
2014-04-25 14:30:00,14.29,14.29,14.08,14.08,434500.0,11.7906,11.7906,11.6173,11.6173,434500.0
2014-04-25 15:00:00,14.09,14.21,14.08,14.16,272000.0,11.6256,11.7246,11.6173,11.6833,272000.0
2014-04-25 15:30:00,14.15,14.24,14.13,14.21,655000.0,11.6751,11.7494,11.6586,11.7246,655000.0
2014-04-28 09:30:00,14.15,14.36,13.95,14.07,415500.0,11.6751,11.8484,11.5101,11.6091,415500.0
2014-04-28 10:00:00,14.04,14.1,14.0,14.02,187500.0,11.5843,11.6338,11.5513,11.5678,187500.0
2014-04-28 10:30:00,14.02,14.03,13.85,13.86,855500.0,11.5678,11.5761,11.4276,11.4358,855500.0
2014-04-28 11:00:00,13.89,13.9,13.74,13.79,137000.0,11.4606,11.4688,11.3368,11.3781,137000.0
2014-04-28 11:30:00,13.78,13.82,13.74,13.77,211500.0,11.3698,11.4028,11.3368,11.3616,211500.0
2014-04-28 12:00:00,13.78,13.82,13.74,13.76,185500.0,11.3698,11.4028,11.3368,11.3533,185500.0
2014-04-28 12:30:00,13.78,13.79,13.72,13.78,176000.0,11.3698,11.3781,11.3203,11.3698,176000.0
2014-04-28 13:00:00,13.77,13.78,13.68,13.74,349000.0,11.3616,11.3698,11.2873,11.3368,349000.0
2014-04-28 13:30:00,13.73,13.77,13.67,13.72,505000.0,11.3286,11.3616,11.2791,11.3203,505000.0
2014-04-28 14:00:00,13.72,13.78,13.68,13.77,168500.0,11.3203,11.3698,11.2873,11.3616,168500.0
2014-04-28 14:30:00,13.76,13.85,13.74,13.74,219500.0,11.3533,11.4276,11.3368,11.3368,219500.0
2014-04-28 15:00:00,13.74,13.81,13.71,13.75,1168500.0,11.3368,11.3946,11.3121,11.3451,1168500.0
2014-04-28 15:30:00,13.76,13.81,13.4,13.6,1421500.0,11.3533,11.3946,11.0563,11.2213,1421500.0
2014-04-29 09:30:00,13.6,13.87,13.47,13.81,332500.0,11.2213,11.4441,11.114,11.3946,332500.0
2014-04-29 10:00:00,13.8,13.87,13.68,13.75,1523000.0,11.3863,11.4441,11.2873,11.3451,1523000.0
2014-04-29 10:30:00,13.77,13.89,13.76,13.89,221500.0,11.3616,11.4606,11.3533,11.4606,221500.0
2014-04-29 11:00:00,13.88,13.89,13.84,13.87,95500.0,11.4523,11.4606,11.4193,11.4441,95500.0
2014-04-29 11:30:00,13.87,13.9,13.82,13.86,134500.0,11.4441,11.4688,11.4028,11.4358,134500.0
2014-04-29 12:00:00,13.85,13.89,13.83,13.88,78500.0,11.4276,11.4606,11.4111,11.4523,78500.0
2014-04-29 12:30:00,13.89,13.9,13.88,13.89,58000.0,11.4606,11.4688,11.4523,11.4606,58000.0
2014-04-29 13:00:00,13.9,13.9,13.87,13.88,44000.0,11.4688,11.4688,11.4441,11.4523,44000.0
2014-04-29 13:30:00,13.88,13.88,13.79,13.81,93000.0,11.4523,11.4523,11.3781,11.3946,93000.0
2014-04-29 14:00:00,13.82,13.83,13.78,13.82,67000.0,11.4028,11.4111,11.3698,11.4028,67000.0
2014-04-29 14:30:00,13.82,13.83,13.79,13.79,85000.0,11.4028,11.4111,11.3781,11.3781,85000.0
2014-04-29 15:00:00,13.8,13.86,13.78,13.85,97500.0,11.3863,11.4358,11.3698,11.4276,97500.0
2014-04-29 15:30:00,13.85,13.91,13.84,13.89,307000.0,11.4276,11.4771,11.4193,11.4606,307000.0
2014-04-30 09:30:00,13.85,13.86,13.5,13.57,130500.0,11.4276,11.4358,11.1388,11.1965,130500.0
2014-04-30 10:00:00,13.58,13.71,13.54,13.65,115000.0,11.2048,11.3121,11.1718,11.2625,115000.0
2014-04-30 10:30:00,13.66,13.7,13.6,13.6,70000.0,11.2708,11.3038,11.2213,11.2213,70000.0
2014-04-30 11:00:00,13.6,13.71,13.59,13.71,51000.0,11.2213,11.3121,11.213,11.3121,51000.0
2014-04-30 11:30:00,13.68,13.69,13.57,13.6,270000.0,11.2873,11.2956,11.1965,11.2213,270000.0
2014-04-30 12:00:00,13.58,13.62,13.58,13.59,26500.0,11.2048,11.2378,11.2048,11.213,26500.0
2014-04-30 12:30:00,13.59,13.6,13.55,13.57,93000.0,11.213,11.2213,11.18,11.1965,93000.0
2014-04-30 13:00:00,13.59,13.6,13.56,13.58,132500.0,11.213,11.2213,11.1883,11.2048,132500.0
2014-04-30 13:30:00,13.57,13.6,13.57,13.59,72000.0,11.1965,11.2213,11.1965,11.213,72000.0
2014-04-30 14:00:00,13.56,13.6,13.54,13.56,59500.0,11.1883,11.2213,11.1718,11.1883,59500.0
2014-04-30 14:30:00,13.58,13.66,13.58,13.63,98500.0,11.2048,11.2708,11.2048,11.246,98500.0
2014-04-30 15:00:00,13.63,13.64,13.57,13.6,191000.0,11.246,11.2543,11.1965,11.2213,191000.0
2014-04-30 15:30:00,13.62,13.62,13.57,13.62,509500.0,11.2378,11.2378,11.1965,11.2378,509500.0
2014-05-01 09:30:00,13.7,14.03,13.61,13.97,233500.0,11.3038,11.5761,11.2295,11.5266,233500.0
2014-05-01 10:00:00,13.99,14.06,13.93,14.05,124000.0,11.5431,11.6008,11.4936,11.5926,124000.0
2014-05-01 10:30:00,14.05,14.21,14.05,14.15,139500.0,11.5926,11.7246,11.5926,11.6751,139500.0
2014-05-01 11:00:00,14.16,14.2,14.1,14.12,98500.0,11.6833,11.7164,11.6338,11.6503,98500.0
2014-05-01 11:30:00,14.13,14.13,14.09,14.12,81000.0,11.6586,11.6586,11.6256,11.6503,81000.0
2014-05-01 12:00:00,14.12,14.14,14.09,14.11,38000.0,11.6503,11.6668,11.6256,11.6421,38000.0
2014-05-01 12:30:00,14.1,14.13,14.07,14.08,85500.0,11.6338,11.6586,11.6091,11.6173,85500.0
2014-05-01 13:00:00,14.09,14.11,14.02,14.06,56000.0,11.6256,11.6421,11.5678,11.6008,56000.0
2014-05-01 13:30:00,14.04,14.07,14.01,14.01,180500.0,11.5843,11.6091,11.5596,11.5596,180500.0
2014-05-01 14:00:00,14.03,14.07,14.02,14.04,55000.0,11.5761,11.6091,11.5678,11.5843,55000.0
2014-05-01 14:30:00,14.05,14.05,13.98,13.99,60500.0,11.5926,11.5926,11.5348,11.5431,60500.0
2014-05-01 15:00:00,13.99,14.04,13.97,13.98,115000.0,11.5431,11.5843,11.5266,11.5348,115000.0
2014-05-01 15:30:00,13.99,14.01,13.98,13.99,232500.0,11.5431,11.5596,11.5348,11.5431,232500.0
2014-05-02 09:30:00,13.91,14.21,13.89,13.93,430500.0,11.4771,11.7246,11.4606,11.4936,430500.0
2014-05-02 10:00:00,13.96,14.21,13.94,14.06,743000.0,11.5183,11.7246,11.5018,11.6008,743000.0
2014-05-02 10:30:00,14.04,14.1,13.89,13.9,118000.0,11.5843,11.6338,11.4606,11.4688,118000.0
2014-05-02 11:00:00,13.9,13.99,13.87,13.93,168500.0,11.4688,11.5431,11.4441,11.4936,168500.0
2014-05-02 11:30:00,13.96,13.99,13.87,13.88,191500.0,11.5183,11.5431,11.4441,11.4523,191500.0
2014-05-02 12:00:00,13.89,14.01,13.87,13.98,66500.0,11.4606,11.5596,11.4441,11.5348,66500.0
2014-05-02 12:30:00,13.98,14.02,13.98,14.01,26000.0,11.5348,11.5678,11.5348,11.5596,26000.0
2014-05-02 13:00:00,14.02,14.06,13.99,14.04,80000.0,11.5678,11.6008,11.5431,11.5843,80000.0
2014-05-02 13:30:00,14.05,14.09,14.01,14.04,198500.0,11.5926,11.6256,11.5596,11.5843,198500.0
2014-05-02 14:00:00,14.03,14.06,14.0,14.01,98000.0,11.5761,11.6008,11.5513,11.5596,98000.0
2014-05-02 14:30:00,14.01,14.03,13.99,14.0,67500.0,11.5596,11.5761,11.5431,11.5513,67500.0
2014-05-02 15:00:00,14.01,14.01,13.96,13.97,43500.0,11.5596,11.5596,11.5183,11.5266,43500.0
2014-05-02 15:30:00,13.97,13.98,13.92,13.97,203000.0,11.5266,11.5348,11.4853,11.5266,203000.0
2014-05-05 09:30:00,13.83,14.0,13.81,13.93,103500.0,11.4111,11.5513,11.3946,11.4936,103500.0
2014-05-05 10:00:00,13.96,14.05,13.9,14.03,58000.0,11.5183,11.5926,11.4688,11.5761,58000.0
2014-05-05 10:30:00,13.98,14.04,13.97,14.04,24500.0,11.5348,11.5843,11.5266,11.5843,24500.0
2014-05-05 11:00:00,14.03,14.08,14.02,14.06,36000.0,11.5761,11.6173,11.5678,11.6008,36000.0
2014-05-05 11:30:00,14.06,14.06,14.0,14.05,149500.0,11.6008,11.6008,11.5513,11.5926,149500.0
2014-05-05 12:00:00,14.05,14.08,14.02,14.03,61000.0,11.5926,11.6173,11.5678,11.5761,61000.0
2014-05-05 12:30:00,14.02,14.07,13.99,13.99,43500.0,11.5678,11.6091,11.5431,11.5431,43500.0
2014-05-05 13:00:00,13.97,14.01,13.95,14.0,35000.0,11.5266,11.5596,11.5101,11.5513,35000.0
2014-05-05 13:30:00,13.99,14.03,13.97,13.99,27500.0,11.5431,11.5761,11.5266,11.5431,27500.0
2014-05-05 14:00:00,13.99,14.05,13.99,14.05,13000.0,11.5431,11.5926,11.5431,11.5926,13000.0
2014-05-05 14:30:00,14.05,14.07,14.0,14.02,62500.0,11.5926,11.6091,11.5513,11.5678,62500.0
2014-05-05 15:00:00,14.02,14.02,13.97,13.99,77500.0,11.5678,11.5678,11.5266,11.5431,77500.0
2014-05-05 15:30:00,13.99,14.04,13.96,14.03,163500.0,11.5431,11.5843,11.5183,11.5761,163500.0
2014-05-06 09:30:00,14.02,14.02,13.84,13.97,53500.0,11.5678,11.5678,11.4193,11.5266,53500.0
2014-05-06 10:00:00,13.99,14.0,13.84,13.98,164500.0,11.5431,11.5513,11.4193,11.5348,164500.0
2014-05-06 10:30:00,13.97,13.99,13.92,13.92,78000.0,11.5266,11.5431,11.4853,11.4853,78000.0
2014-05-06 11:00:00,13.91,14.0,13.89,13.94,37500.0,11.4771,11.5513,11.4606,11.5018,37500.0
2014-05-06 11:30:00,13.95,14.02,13.94,14.01,67000.0,11.5101,11.5678,11.5018,11.5596,67000.0
2014-05-06 12:00:00,13.99,14.0,13.94,13.98,90500.0,11.5431,11.5513,11.5018,11.5348,90500.0
2014-05-06 12:30:00,14.02,14.08,14.01,14.08,24000.0,11.5678,11.6173,11.5596,11.6173,24000.0
2014-05-06 13:00:00,14.06,14.09,14.05,14.07,130500.0,11.6008,11.6256,11.5926,11.6091,130500.0
2014-05-06 13:30:00,14.06,14.08,14.04,14.06,96500.0,11.6008,11.6173,11.5843,11.6008,96500.0
2014-05-06 14:00:00,14.06,14.1,14.04,14.09,105000.0,11.6008,11.6338,11.5843,11.6256,105000.0
2014-05-06 14:30:00,14.05,14.08,13.91,13.93,58000.0,11.5926,11.6173,11.4771,11.4936,58000.0
2014-05-06 15:00:00,13.93,13.95,13.89,13.93,47500.0,11.4936,11.5101,11.4606,11.4936,47500.0
2014-05-06 15:30:00,13.92,13.93,13.85,13.89,95000.0,11.4853,11.4936,11.4276,11.4606,95000.0
2014-05-07 09:30:00,13.91,14.06,13.58,13.58,154000.0,11.4771,11.6008,11.2048,11.2048,154000.0
2014-05-07 10:00:00,13.61,13.65,13.4,13.59,218500.0,11.2295,11.2625,11.0563,11.213,218500.0
2014-05-07 10:30:00,13.56,13.65,13.56,13.59,67000.0,11.1883,11.2625,11.1883,11.213,67000.0
2014-05-07 11:00:00,13.59,13.6,13.43,13.43,143000.0,11.213,11.2213,11.081,11.081,143000.0
2014-05-07 11:30:00,13.43,13.48,13.39,13.41,340000.0,11.081,11.1223,11.048,11.0645,340000.0
2014-05-07 12:00:00,13.39,13.43,13.38,13.43,93500.0,11.048,11.081,11.0398,11.081,93500.0
2014-05-07 12:30:00,13.41,13.42,13.33,13.36,111000.0,11.0645,11.0728,10.9985,11.0233,111000.0
2014-05-07 13:00:00,13.36,13.42,13.33,13.36,120500.0,11.0233,11.0728,10.9985,11.0233,120500.0
2014-05-07 13:30:00,13.35,13.42,13.34,13.37,100000.0,11.015,11.0728,11.0068,11.0315,100000.0
2014-05-07 14:00:00,13.37,13.41,13.36,13.41,38500.0,11.0315,11.0645,11.0233,11.0645,38500.0
2014-05-07 14:30:00,13.4,13.4,13.36,13.37,41000.0,11.0563,11.0563,11.0233,11.0315,41000.0
2014-05-07 15:00:00,13.38,13.38,13.33,13.35,69500.0,11.0398,11.0398,10.9985,11.015,69500.0
2014-05-07 15:30:00,13.34,13.43,13.34,13.4,356000.0,11.0068,11.081,11.0068,11.0563,356000.0
2014-05-08 09:30:00,13.43,13.66,13.4,13.52,155500.0,11.081,11.2708,11.0563,11.1553,155500.0
2014-05-08 10:00:00,13.51,13.64,13.51,13.59,68500.0,11.147,11.2543,11.147,11.213,68500.0
2014-05-08 10:30:00,13.61,13.72,13.55,13.72,888000.0,11.2295,11.3203,11.18,11.3203,888000.0
2014-05-08 11:00:00,13.71,13.77,13.71,13.73,106500.0,11.3121,11.3616,11.3121,11.3286,106500.0
2014-05-08 11:30:00,13.74,13.78,13.67,13.75,91500.0,11.3368,11.3698,11.2791,11.3451,91500.0
2014-05-08 12:00:00,13.76,13.78,13.72,13.73,59500.0,11.3533,11.3698,11.3203,11.3286,59500.0
2014-05-08 12:30:00,13.72,13.73,13.65,13.69,184500.0,11.3203,11.3286,11.2625,11.2956,184500.0
2014-05-08 13:00:00,13.69,13.73,13.68,13.7,92000.0,11.2956,11.3286,11.2873,11.3038,92000.0
2014-05-08 13:30:00,13.69,13.73,13.68,13.68,60500.0,11.2956,11.3286,11.2873,11.2873,60500.0
2014-05-08 14:00:00,13.68,13.68,13.6,13.6,45000.0,11.2873,11.2873,11.2213,11.2213,45000.0
2014-05-08 14:30:00,13.6,13.61,13.47,13.48,112000.0,11.2213,11.2295,11.114,11.1223,112000.0
2014-05-08 15:00:00,13.51,13.55,13.47,13.55,36000.0,11.147,11.18,11.114,11.18,36000.0
2014-05-08 15:30:00,13.55,13.57,13.49,13.53,132000.0,11.18,11.1965,11.1305,11.1635,132000.0
2014-05-09 09:30:00,13.47,13.57,13.31,13.4,235500.0,11.114,11.1965,10.982,11.0563,235500.0
2014-05-09 10:00:00,13.39,13.46,13.17,13.17,339000.0,11.048,11.1058,10.8665,10.8665,339000.0
2014-05-09 10:30:00,13.16,13.19,12.98,13.09,445500.0,10.8583,10.883,10.7097,10.8005,445500.0
2014-05-09 11:00:00,13.09,13.28,13.08,13.26,156500.0,10.8005,10.9573,10.7922,10.9408,156500.0
2014-05-09 11:30:00,13.29,13.37,13.24,13.24,172000.0,10.9655,11.0315,10.9243,10.9243,172000.0
2014-05-09 12:00:00,13.26,13.32,13.24,13.25,162500.0,10.9408,10.9903,10.9243,10.9325,162500.0
2014-05-09 12:30:00,13.26,13.4,13.24,13.4,194000.0,10.9408,11.0563,10.9243,11.0563,194000.0
2014-05-09 13:00:00,13.35,13.41,13.35,13.4,63000.0,11.015,11.0645,11.015,11.0563,63000.0
2014-05-09 13:30:00,13.4,13.43,13.35,13.37,196000.0,11.0563,11.081,11.015,11.0315,196000.0
2014-05-09 14:00:00,13.36,13.41,13.34,13.36,354000.0,11.0233,11.0645,11.0068,11.0233,354000.0
2014-05-09 14:30:00,13.37,13.4,13.32,13.37,149500.0,11.0315,11.0563,10.9903,11.0315,149500.0
2014-05-09 15:00:00,13.37,13.4,13.36,13.39,60500.0,11.0315,11.0563,11.0233,11.048,60500.0
2014-05-09 15:30:00,13.38,13.44,13.36,13.43,236000.0,11.0398,11.0893,11.0233,11.081,236000.0
2014-05-12 09:30:00,13.57,13.73,13.43,13.73,187500.0,11.1965,11.3286,11.081,11.3286,187500.0
2014-05-12 10:00:00,13.74,13.83,13.66,13.83,195000.0,11.3368,11.4111,11.2708,11.4111,195000.0
2014-05-12 10:30:00,13.83,13.91,13.8,13.91,115000.0,11.4111,11.4771,11.3863,11.4771,115000.0
2014-05-12 11:00:00,13.89,14.07,13.89,14.06,376000.0,11.4606,11.6091,11.4606,11.6008,376000.0
2014-05-12 11:30:00,14.06,14.17,14.06,14.14,298500.0,11.6008,11.6916,11.6008,11.6668,298500.0
2014-05-12 12:00:00,14.15,14.28,14.13,14.17,646500.0,11.6751,11.7824,11.6586,11.6916,646500.0
2014-05-12 12:30:00,14.17,14.29,14.14,14.27,454000.0,11.6916,11.7906,11.6668,11.7741,454000.0
2014-05-12 13:00:00,14.27,14.37,14.23,14.3,317500.0,11.7741,11.8566,11.7411,11.7989,317500.0
2014-05-12 13:30:00,14.29,14.38,14.29,14.37,342500.0,11.7906,11.8649,11.7906,11.8566,342500.0
2014-05-12 14:00:00,14.37,14.47,14.36,14.4,239500.0,11.8566,11.9391,11.8484,11.8814,239500.0
2014-05-12 14:30:00,14.41,14.42,14.34,14.37,166500.0,11.8896,11.8979,11.8319,11.8566,166500.0
2014-05-12 15:00:00,14.36,14.37,14.27,14.31,394500.0,11.8484,11.8566,11.7741,11.8071,394500.0
2014-05-12 15:30:00,14.31,14.34,14.28,14.3,634000.0,11.8071,11.8319,11.7824,11.7989,634000.0
2014-05-13 09:30:00,14.25,14.31,14.03,14.2,147000.0,11.7576,11.8071,11.5761,11.7164,147000.0
2014-05-13 10:00:00,14.2,14.25,14.19,14.2,166000.0,11.7164,11.7576,11.7081,11.7164,166000.0
2014-05-13 10:30:00,14.2,14.35,14.19,14.21,404000.0,11.7164,11.8401,11.7081,11.7246,404000.0
2014-05-13 11:00:00,14.21,14.22,14.17,14.21,139500.0,11.7246,11.7329,11.6916,11.7246,139500.0
2014-05-13 11:30:00,14.2,14.26,14.17,14.25,441000.0,11.7164,11.7659,11.6916,11.7576,441000.0
2014-05-13 12:00:00,14.23,14.23,14.17,14.19,85500.0,11.7411,11.7411,11.6916,11.7081,85500.0
2014-05-13 12:30:00,14.2,14.29,14.19,14.27,179000.0,11.7164,11.7906,11.7081,11.7741,179000.0
2014-05-13 13:00:00,14.27,14.33,14.26,14.26,129000.0,11.7741,11.8236,11.7659,11.7659,129000.0
2014-05-13 13:30:00,14.27,14.29,14.24,14.26,124000.0,11.7741,11.7906,11.7494,11.7659,124000.0
2014-05-13 14:00:00,14.26,14.3,14.24,14.29,67500.0,11.7659,11.7989,11.7494,11.7906,67500.0
2014-05-13 14:30:00,14.28,14.29,14.26,14.27,94500.0,11.7824,11.7906,11.7659,11.7741,94500.0
2014-05-13 15:00:00,14.27,14.29,14.26,14.28,116000.0,11.7741,11.7906,11.7659,11.7824,116000.0
2014-05-13 15:30:00,14.29,14.3,14.25,14.29,428500.0,11.7906,11.7989,11.7576,11.7906,428500.0
2014-05-14 09:30:00,14.2,14.3,14.0,14.22,809000.0,11.7164,11.7989,11.5513,11.7329,809000.0
2014-05-14 10:00:00,14.22,14.33,14.2,14.31,223500.0,11.7329,11.8236,11.7164,11.8071,223500.0
2014-05-14 10:30:00,14.32,14.32,14.24,14.24,346000.0,11.8154,11.8154,11.7494,11.7494,346000.0
2014-05-14 11:00:00,14.23,14.29,14.2,14.27,167500.0,11.7411,11.7906,11.7164,11.7741,167500.0
2014-05-14 11:30:00,14.27,14.38,14.26,14.26,370000.0,11.7741,11.8649,11.7659,11.7659,370000.0
2014-05-14 12:00:00,14.27,14.3,14.24,14.3,239000.0,11.7741,11.7989,11.7494,11.7989,239000.0
2014-05-14 12:30:00,14.3,14.3,14.22,14.25,151500.0,11.7989,11.7989,11.7329,11.7576,151500.0
2014-05-14 13:00:00,14.26,14.35,14.24,14.3,290500.0,11.7659,11.8401,11.7494,11.7989,290500.0
2014-05-14 13:30:00,14.3,14.33,14.23,14.25,254500.0,11.7989,11.8236,11.7411,11.7576,254500.0
2014-05-14 14:00:00,14.25,14.26,14.14,14.24,210000.0,11.7576,11.7659,11.6668,11.7494,210000.0
2014-05-14 14:30:00,14.23,14.24,14.19,14.24,159000.0,11.7411,11.7494,11.7081,11.7494,159000.0
2014-05-14 15:00:00,14.21,14.25,14.21,14.22,155000.0,11.7246,11.7576,11.7246,11.7329,155000.0
2014-05-14 15:30:00,14.22,14.26,14.18,14.21,736000.0,11.7329,11.7659,11.6998,11.7246,736000.0
2014-05-15 09:30:00,13.96,14.3,13.82,13.92,486500.0,11.5183,11.7989,11.4028,11.4853,486500.0
2014-05-15 10:00:00,13.92,14.09,13.86,13.98,248500.0,11.4853,11.6256,11.4358,11.5348,248500.0
2014-05-15 10:30:00,13.97,14.18,13.95,14.14,221000.0,11.5266,11.6998,11.5101,11.6668,221000.0
2014-05-15 11:00:00,14.11,14.17,14.05,14.13,414500.0,11.6421,11.6916,11.5926,11.6586,414500.0
2014-05-15 11:30:00,14.1,14.33,14.1,14.18,334000.0,11.6338,11.8236,11.6338,11.6998,334000.0
2014-05-15 12:00:00,14.18,14.36,14.14,14.28,274500.0,11.6998,11.8484,11.6668,11.7824,274500.0
2014-05-15 12:30:00,14.28,14.29,14.22,14.26,142500.0,11.7824,11.7906,11.7329,11.7659,142500.0
2014-05-15 13:00:00,14.28,14.3,14.24,14.25,140000.0,11.7824,11.7989,11.7494,11.7576,140000.0
2014-05-15 13:30:00,14.25,14.3,14.2,14.23,290500.0,11.7576,11.7989,11.7164,11.7411,290500.0
2014-05-15 14:00:00,14.22,14.32,14.2,14.32,141000.0,11.7329,11.8154,11.7164,11.8154,141000.0
2014-05-15 14:30:00,14.33,14.54,14.33,14.46,799000.0,11.8236,11.9969,11.8236,11.9309,799000.0
2014-05-15 15:00:00,14.5,14.5,14.27,14.31,252000.0,11.9639,11.9639,11.7741,11.8071,252000.0
2014-05-15 15:30:00,14.32,14.41,14.23,14.25,952500.0,11.8154,11.8896,11.7411,11.7576,952500.0
2014-05-16 09:30:00,14.3,14.35,13.95,14.05,141500.0,11.7989,11.8401,11.5101,11.5926,141500.0
2014-05-16 10:00:00,14.1,14.12,13.97,14.0,190000.0,11.6338,11.6503,11.5266,11.5513,190000.0
2014-05-16 10:30:00,14.0,14.03,13.97,14.02,124500.0,11.5513,11.5761,11.5266,11.5678,124500.0
2014-05-16 11:00:00,14.02,14.04,14.0,14.04,119500.0,11.5678,11.5843,11.5513,11.5843,119500.0
2014-05-16 11:30:00,14.04,14.04,14.0,14.02,144000.0,11.5843,11.5843,11.5513,11.5678,144000.0
2014-05-16 12:00:00,14.0,14.08,14.0,14.05,104500.0,11.5513,11.6173,11.5513,11.5926,104500.0
2014-05-16 12:30:00,14.04,14.08,14.04,14.04,147500.0,11.5843,11.6173,11.5843,11.5843,147500.0
2014-05-16 13:00:00,14.05,14.05,13.99,14.02,223500.0,11.5926,11.5926,11.5431,11.5678,223500.0
2014-05-16 13:30:00,14.02,14.03,13.99,14.02,142000.0,11.5678,11.5761,11.5431,11.5678,142000.0
2014-05-16 14:00:00,14.01,14.09,14.0,14.07,129000.0,11.5596,11.6256,11.5513,11.6091,129000.0
2014-05-16 14:30:00,14.08,14.19,14.05,14.18,157000.0,11.6173,11.7081,11.5926,11.6998,157000.0
2014-05-16 15:00:00,14.17,14.18,14.09,14.12,294500.0,11.6916,11.6998,11.6256,11.6503,294500.0
2014-05-16 15:30:00,14.12,14.17,14.11,14.13,502500.0,11.6503,11.6916,11.6421,11.6586,502500.0
2014-05-19 09:30:00,14.09,14.3,14.07,14.23,413500.0,11.6256,11.7989,11.6091,11.7411,413500.0
2014-05-19 10:00:00,14.23,14.23,14.18,14.19,299000.0,11.7411,11.7411,11.6998,11.7081,299000.0
2014-05-19 10:30:00,14.2,14.23,14.18,14.21,224500.0,11.7164,11.7411,11.6998,11.7246,224500.0
2014-05-19 11:00:00,14.22,14.22,14.1,14.12,284500.0,11.7329,11.7329,11.6338,11.6503,284500.0
2014-05-19 11:30:00,14.12,14.14,14.05,14.12,1132000.0,11.6503,11.6668,11.5926,11.6503,1132000.0
2014-05-19 12:00:00,14.12,14.14,14.1,14.14,238500.0,11.6503,11.6668,11.6338,11.6668,238500.0
2014-05-19 12:30:00,14.14,14.15,14.11,14.15,185500.0,11.6668,11.6751,11.6421,11.6751,185500.0
2014-05-19 13:00:00,14.15,14.16,14.14,14.15,180000.0,11.6751,11.6833,11.6668,11.6751,180000.0
2014-05-19 13:30:00,14.15,14.16,14.13,14.15,129000.0,11.6751,11.6833,11.6586,11.6751,129000.0
2014-05-19 14:00:00,14.16,14.21,14.14,14.2,186000.0,11.6833,11.7246,11.6668,11.7164,186000.0
2014-05-19 14:30:00,14.2,14.22,14.16,14.19,195000.0,11.7164,11.7329,11.6833,11.7081,195000.0
2014-05-19 15:00:00,14.18,14.19,14.15,14.18,179500.0,11.6998,11.7081,11.6751,11.6998,179500.0
2014-05-19 15:30:00,14.18,14.18,14.1,14.14,777500.0,11.6998,11.6998,11.6338,11.6668,777500.0
2014-05-20 09:30:00,14.14,14.34,14.14,14.25,695500.0,11.6668,11.8319,11.6668,11.7576,695500.0
2014-05-20 10:00:00,14.25,14.25,14.21,14.22,995000.0,11.7576,11.7576,11.7246,11.7329,995000.0
2014-05-20 10:30:00,14.21,14.23,14.16,14.21,229500.0,11.7246,11.7411,11.6833,11.7246,229500.0
2014-05-20 11:00:00,14.2,14.26,14.19,14.24,302500.0,11.7164,11.7659,11.7081,11.7494,302500.0
2014-05-20 11:30:00,14.24,14.25,14.2,14.2,245000.0,11.7494,11.7576,11.7164,11.7164,245000.0
2014-05-20 12:00:00,14.2,14.2,14.16,14.19,86000.0,11.7164,11.7164,11.6833,11.7081,86000.0
2014-05-20 12:30:00,14.19,14.22,14.19,14.22,189000.0,11.7081,11.7329,11.7081,11.7329,189000.0
2014-05-20 13:00:00,14.22,14.22,14.2,14.21,222000.0,11.7329,11.7329,11.7164,11.7246,222000.0
2014-05-20 13:30:00,14.21,14.22,14.15,14.16,84000.0,11.7246,11.7329,11.6751,11.6833,84000.0
2014-05-20 14:00:00,14.16,14.2,14.15,14.19,169500.0,11.6833,11.7164,11.6751,11.7081,169500.0
2014-05-20 14:30:00,14.18,14.2,14.18,14.2,336500.0,11.6998,11.7164,11.6998,11.7164,336500.0
2014-05-20 15:00:00,14.2,14.24,14.16,14.22,630000.0,11.7164,11.7494,11.6833,11.7329,630000.0
2014-05-20 15:30:00,14.22,14.3,14.2,14.21,461000.0,11.7329,11.7989,11.7164,11.7246,461000.0
2014-05-21 09:30:00,14.33,14.46,14.23,14.38,291500.0,11.8236,11.9309,11.7411,11.8649,291500.0
2014-05-21 10:00:00,14.41,14.41,14.27,14.31,141000.0,11.8896,11.8896,11.7741,11.8071,141000.0
2014-05-21 10:30:00,14.34,14.44,14.32,14.41,170000.0,11.8319,11.9144,11.8154,11.8896,170000.0
2014-05-21 11:00:00,14.41,14.41,14.29,14.29,84500.0,11.8896,11.8896,11.7906,11.7906,84500.0
2014-05-21 11:30:00,14.31,14.36,14.3,14.35,74000.0,11.8071,11.8484,11.7989,11.8401,74000.0
2014-05-21 12:00:00,14.35,14.38,14.33,14.35,533000.0,11.8401,11.8649,11.8236,11.8401,533000.0
2014-05-21 12:30:00,14.34,14.39,14.33,14.33,91000.0,11.8319,11.8731,11.8236,11.8236,91000.0
2014-05-21 13:00:00,14.34,14.34,14.29,14.31,237500.0,11.8319,11.8319,11.7906,11.8071,237500.0
2014-05-21 13:30:00,14.32,14.34,14.29,14.34,37500.0,11.8154,11.8319,11.7906,11.8319,37500.0
2014-05-21 14:00:00,14.34,14.37,14.3,14.37,62000.0,11.8319,11.8566,11.7989,11.8566,62000.0
2014-05-21 14:30:00,14.35,14.37,14.32,14.32,45500.0,11.8401,11.8566,11.8154,11.8154,45500.0
2014-05-21 15:00:00,14.32,14.35,14.31,14.33,191500.0,11.8154,11.8401,11.8071,11.8236,191500.0
2014-05-21 15:30:00,14.33,14.37,14.32,14.34,422000.0,11.8236,11.8566,11.8154,11.8319,422000.0
2014-05-22 09:30:00,14.4,14.41,14.23,14.34,86500.0,11.8814,11.8896,11.7411,11.8319,86500.0
2014-05-22 10:00:00,14.31,14.35,14.27,14.33,96500.0,11.8071,11.8401,11.7741,11.8236,96500.0
2014-05-22 10:30:00,14.34,14.39,14.32,14.39,145500.0,11.8319,11.8731,11.8154,11.8731,145500.0
2014-05-22 11:00:00,14.4,14.4,14.29,14.3,39500.0,11.8814,11.8814,11.7906,11.7989,39500.0
2014-05-22 11:30:00,14.3,14.31,14.27,14.29,94500.0,11.7989,11.8071,11.7741,11.7906,94500.0
2014-05-22 12:00:00,14.29,14.3,14.24,14.27,45500.0,11.7906,11.7989,11.7494,11.7741,45500.0
2014-05-22 12:30:00,14.27,14.28,14.22,14.23,25000.0,11.7741,11.7824,11.7329,11.7411,25000.0
2014-05-22 13:00:00,14.25,14.26,14.23,14.26,32500.0,11.7576,11.7659,11.7411,11.7659,32500.0
2014-05-22 13:30:00,14.27,14.28,14.24,14.25,45000.0,11.7741,11.7824,11.7494,11.7576,45000.0
2014-05-22 14:00:00,14.25,14.3,14.23,14.29,96000.0,11.7576,11.7989,11.7411,11.7906,96000.0
2014-05-22 14:30:00,14.29,14.33,14.29,14.32,79000.0,11.7906,11.8236,11.7906,11.8154,79000.0
2014-05-22 15:00:00,14.32,14.33,14.27,14.32,67500.0,11.8154,11.8236,11.7741,11.8154,67500.0
2014-05-22 15:30:00,14.32,14.32,14.27,14.28,176000.0,11.8154,11.8154,11.7741,11.7824,176000.0
2014-05-23 09:30:00,14.28,14.28,14.02,14.16,163500.0,11.8371,11.8371,11.6216,11.7376,163500.0
2014-05-23 10:00:00,14.15,14.2,14.13,14.2,109000.0,11.7293,11.7708,11.7128,11.7708,109000.0
2014-05-23 10:30:00,14.2,14.21,14.15,14.19,125000.0,11.7708,11.7791,11.7293,11.7625,125000.0
2014-05-23 11:00:00,14.2,14.24,14.19,14.24,76500.0,11.7708,11.8039,11.7625,11.8039,76500.0
2014-05-23 11:30:00,14.22,14.24,14.17,14.17,58500.0,11.7874,11.8039,11.7459,11.7459,58500.0
2014-05-23 12:00:00,14.18,14.2,14.18,14.2,20500.0,11.7542,11.7708,11.7542,11.7708,20500.0
2014-05-23 12:30:00,14.2,14.21,14.19,14.19,46500.0,11.7708,11.7791,11.7625,11.7625,46500.0
2014-05-23 13:00:00,14.2,14.21,14.16,14.18,66000.0,11.7708,11.7791,11.7376,11.7542,66000.0
2014-05-23 13:30:00,14.18,14.21,14.18,14.19,114500.0,11.7542,11.7791,11.7542,11.7625,114500.0
2014-05-23 14:00:00,14.19,14.21,14.19,14.2,89500.0,11.7625,11.7791,11.7625,11.7708,89500.0
2014-05-23 14:30:00,14.2,14.21,14.19,14.2,147500.0,11.7708,11.7791,11.7625,11.7708,147500.0
2014-05-23 15:00:00,14.2,14.2,14.19,14.2,208500.0,11.7708,11.7708,11.7625,11.7708,208500.0
2014-05-23 15:30:00,14.2,14.21,14.19,14.21,276500.0,11.7708,11.7791,11.7625,11.7791,276500.0
2014-05-27 09:30:00,14.35,14.35,14.21,14.27,182000.0,11.8951,11.8951,11.7791,11.8288,182000.0
2014-05-27 10:00:00,14.27,14.28,14.18,14.19,153000.0,11.8288,11.8371,11.7542,11.7625,153000.0
2014-05-27 10:30:00,14.2,14.2,14.15,14.17,68000.0,11.7708,11.7708,11.7293,11.7459,68000.0
2014-05-27 11:00:00,14.18,14.18,14.13,14.14,34500.0,11.7542,11.7542,11.7128,11.721,34500.0
2014-05-27 11:30:00,14.15,14.15,14.07,14.07,212500.0,11.7293,11.7293,11.663,11.663,212500.0
2014-05-27 12:00:00,14.08,14.1,14.05,14.06,42500.0,11.6713,11.6879,11.6464,11.6547,42500.0
2014-05-27 12:30:00,14.08,14.12,14.07,14.11,32000.0,11.6713,11.7045,11.663,11.6962,32000.0
2014-05-27 13:00:00,14.11,14.13,14.1,14.12,149000.0,11.6962,11.7128,11.6879,11.7045,149000.0
2014-05-27 13:30:00,14.12,14.14,14.09,14.12,47500.0,11.7045,11.721,11.6796,11.7045,47500.0
2014-05-27 14:00:00,14.13,14.14,14.13,14.13,54000.0,11.7128,11.721,11.7128,11.7128,54000.0
2014-05-27 14:30:00,14.13,14.15,14.11,14.14,75500.0,11.7128,11.7293,11.6962,11.721,75500.0
2014-05-27 15:00:00,14.15,14.22,14.14,14.21,201000.0,11.7293,11.7874,11.721,11.7791,201000.0
2014-05-27 15:30:00,14.21,14.24,14.18,14.23,353500.0,11.7791,11.8039,11.7542,11.7956,353500.0
2014-05-28 09:30:00,14.33,14.33,14.14,14.17,140000.0,11.8785,11.8785,11.721,11.7459,140000.0
2014-05-28 10:00:00,14.17,14.23,14.14,14.23,297500.0,11.7459,11.7956,11.721,11.7956,297500.0
2014-05-28 10:30:00,14.23,14.27,14.2,14.21,88500.0,11.7956,11.8288,11.7708,11.7791,88500.0
2014-05-28 11:00:00,14.22,14.29,14.22,14.28,31500.0,11.7874,11.8454,11.7874,11.8371,31500.0
2014-05-28 11:30:00,14.28,14.3,14.27,14.29,46500.0,11.8371,11.8537,11.8288,11.8454,46500.0
2014-05-28 12:00:00,14.29,14.3,14.23,14.23,77500.0,11.8454,11.8537,11.7956,11.7956,77500.0
2014-05-28 12:30:00,14.24,14.27,14.24,14.27,37000.0,11.8039,11.8288,11.8039,11.8288,37000.0
2014-05-28 13:00:00,14.28,14.3,14.28,14.28,59500.0,11.8371,11.8537,11.8371,11.8371,59500.0
2014-05-28 13:30:00,14.28,14.32,14.27,14.31,63500.0,11.8371,11.8702,11.8288,11.862,63500.0
2014-05-28 14:00:00,14.31,14.31,14.22,14.24,137500.0,11.862,11.862,11.7874,11.8039,137500.0
2014-05-28 14:30:00,14.23,14.27,14.22,14.26,74500.0,11.7956,11.8288,11.7874,11.8205,74500.0
2014-05-28 15:00:00,14.27,14.29,14.21,14.27,225000.0,11.8288,11.8454,11.7791,11.8288,225000.0
2014-05-28 15:30:00,14.27,14.3,14.2,14.21,245000.0,11.8288,11.8537,11.7708,11.7791,245000.0
2014-05-29 09:30:00,14.31,14.31,14.2,14.23,97500.0,11.862,11.862,11.7708,11.7956,97500.0
2014-05-29 10:00:00,14.23,14.25,14.16,14.19,77000.0,11.7956,11.8122,11.7376,11.7625,77000.0
2014-05-29 10:30:00,14.18,14.27,14.18,14.27,46000.0,11.7542,11.8288,11.7542,11.8288,46000.0
2014-05-29 11:00:00,14.28,14.28,14.21,14.28,135000.0,11.8371,11.8371,11.7791,11.8371,135000.0
2014-05-29 11:30:00,14.29,14.29,14.24,14.25,48000.0,11.8454,11.8454,11.8039,11.8122,48000.0
2014-05-29 12:00:00,14.27,14.28,14.22,14.22,33500.0,11.8288,11.8371,11.7874,11.7874,33500.0
2014-05-29 12:30:00,14.22,14.29,14.22,14.29,35500.0,11.7874,11.8454,11.7874,11.8454,35500.0
2014-05-29 13:00:00,14.29,14.29,14.26,14.27,80500.0,11.8454,11.8454,11.8205,11.8288,80500.0
2014-05-29 13:30:00,14.26,14.31,14.24,14.28,160000.0,11.8205,11.862,11.8039,11.8371,160000.0
2014-05-29 14:00:00,14.28,14.3,14.25,14.25,81000.0,11.8371,11.8537,11.8122,11.8122,81000.0
2014-05-29 14:30:00,14.26,14.31,14.25,14.26,49500.0,11.8205,11.862,11.8122,11.8205,49500.0
2014-05-29 15:00:00,14.27,14.31,14.27,14.27,76500.0,11.8288,11.862,11.8288,11.8288,76500.0
2014-05-29 15:30:00,14.27,14.3,14.25,14.29,369000.0,11.8288,11.8537,11.8122,11.8454,369000.0
2014-05-30 09:30:00,14.34,14.36,14.14,14.14,70000.0,11.8868,11.9034,11.721,11.721,70000.0
2014-05-30 10:00:00,14.15,14.23,14.11,14.22,118000.0,11.7293,11.7956,11.6962,11.7874,118000.0
2014-05-30 10:30:00,14.23,14.28,14.19,14.25,134500.0,11.7956,11.8371,11.7625,11.8122,134500.0
2014-05-30 11:00:00,14.25,14.3,14.22,14.3,151500.0,11.8122,11.8537,11.7874,11.8537,151500.0
2014-05-30 11:30:00,14.29,14.32,14.24,14.31,84000.0,11.8454,11.8702,11.8039,11.862,84000.0
2014-05-30 12:00:00,14.31,14.32,14.21,14.23,84000.0,11.862,11.8702,11.7791,11.7956,84000.0
2014-05-30 12:30:00,14.22,14.22,14.17,14.2,60000.0,11.7874,11.7874,11.7459,11.7708,60000.0
2014-05-30 13:00:00,14.2,14.23,14.19,14.19,71500.0,11.7708,11.7956,11.7625,11.7625,71500.0
2014-05-30 13:30:00,14.2,14.25,14.19,14.25,91500.0,11.7708,11.8122,11.7625,11.8122,91500.0
2014-05-30 14:00:00,14.25,14.26,14.22,14.23,99500.0,11.8122,11.8205,11.7874,11.7956,99500.0
2014-05-30 14:30:00,14.23,14.24,14.21,14.22,39500.0,11.7956,11.8039,11.7791,11.7874,39500.0
2014-05-30 15:00:00,14.22,14.25,14.22,14.23,47000.0,11.7874,11.8122,11.7874,11.7956,47000.0
2014-05-30 15:30:00,14.23,14.25,14.2,14.24,292000.0,11.7956,11.8122,11.7708,11.8039,292000.0
2014-06-02 09:30:00,14.24,14.28,14.08,14.15,107000.0,11.8039,11.8371,11.6713,11.7293,107000.0
2014-06-02 10:00:00,14.15,14.18,14.0,14.08,120000.0,11.7293,11.7542,11.605,11.6713,120000.0
2014-06-02 10:30:00,14.06,14.09,14.0,14.04,74500.0,11.6547,11.6796,11.605,11.6381,74500.0
2014-06-02 11:00:00,14.02,14.05,13.95,13.99,70000.0,11.6216,11.6464,11.5635,11.5967,70000.0
2014-06-02 11:30:00,13.99,13.99,13.93,13.94,103000.0,11.5967,11.5967,11.547,11.5553,103000.0
2014-06-02 12:00:00,13.95,13.95,13.88,13.88,52500.0,11.5635,11.5635,11.5055,11.5055,52500.0
2014-06-02 12:30:00,13.89,13.96,13.88,13.95,26000.0,11.5138,11.5718,11.5055,11.5635,26000.0
2014-06-02 13:00:00,13.96,14.09,13.95,14.08,52000.0,11.5718,11.6796,11.5635,11.6713,52000.0
2014-06-02 13:30:00,14.09,14.15,14.09,14.14,57500.0,11.6796,11.7293,11.6796,11.721,57500.0
2014-06-02 14:00:00,14.14,14.15,14.06,14.08,29000.0,11.721,11.7293,11.6547,11.6713,29000.0
2014-06-02 14:30:00,14.08,14.08,14.02,14.05,20000.0,11.6713,11.6713,11.6216,11.6464,20000.0
2014-06-02 15:00:00,14.03,14.09,14.03,14.04,120000.0,11.6299,11.6796,11.6299,11.6381,120000.0
2014-06-02 15:30:00,14.04,14.07,14.02,14.04,220500.0,11.6381,11.663,11.6216,11.6381,220500.0
2014-06-03 09:30:00,13.98,14.01,13.91,13.95,68500.0,11.5884,11.6133,11.5304,11.5635,68500.0
2014-06-03 10:00:00,13.97,14.01,13.94,14.0,35000.0,11.5801,11.6133,11.5553,11.605,35000.0
2014-06-03 10:30:00,13.97,13.97,13.88,13.94,27500.0,11.5801,11.5801,11.5055,11.5553,27500.0
2014-06-03 11:00:00,13.93,13.95,13.87,13.87,49000.0,11.547,11.5635,11.4972,11.4972,49000.0
2014-06-03 11:30:00,13.88,13.89,13.85,13.88,19500.0,11.5055,11.5138,11.4807,11.5055,19500.0
2014-06-03 12:00:00,13.88,13.9,13.84,13.85,23500.0,11.5055,11.5221,11.4724,11.4807,23500.0
2014-06-03 12:30:00,13.86,13.86,13.83,13.83,16000.0,11.4889,11.4889,11.4641,11.4641,16000.0
2014-06-03 13:00:00,13.85,13.87,13.83,13.85,74000.0,11.4807,11.4972,11.4641,11.4807,74000.0
2014-06-03 13:30:00,13.85,13.89,13.84,13.88,90500.0,11.4807,11.5138,11.4724,11.5055,90500.0
2014-06-03 14:00:00,13.88,13.91,13.87,13.9,98000.0,11.5055,11.5304,11.4972,11.5221,98000.0
2014-06-03 14:30:00,13.9,13.91,13.88,13.89,50500.0,11.5221,11.5304,11.5055,11.5138,50500.0
2014-06-03 15:00:00,13.89,13.89,13.87,13.88,74500.0,11.5138,11.5138,11.4972,11.5055,74500.0
2014-06-03 15:30:00,13.88,13.93,13.87,13.93,178000.0,11.5055,11.547,11.4972,11.547,178000.0
2014-06-04 09:30:00,13.85,13.99,13.85,13.99,90000.0,11.4807,11.5967,11.4807,11.5967,90000.0
2014-06-04 10:00:00,13.98,14.14,13.96,14.03,180000.0,11.5884,11.721,11.5718,11.6299,180000.0
2014-06-04 10:30:00,14.03,14.11,14.03,14.11,42500.0,11.6299,11.6962,11.6299,11.6962,42500.0
2014-06-04 11:00:00,14.1,14.2,14.09,14.16,135500.0,11.6879,11.7708,11.6796,11.7376,135500.0
2014-06-04 11:30:00,14.16,14.26,14.15,14.26,90000.0,11.7376,11.8205,11.7293,11.8205,90000.0
2014-06-04 12:00:00,14.26,14.29,14.22,14.25,203000.0,11.8205,11.8454,11.7874,11.8122,203000.0
2014-06-04 12:30:00,14.25,14.29,14.23,14.29,32500.0,11.8122,11.8454,11.7956,11.8454,32500.0
2014-06-04 13:00:00,14.27,14.32,14.27,14.32,46000.0,11.8288,11.8702,11.8288,11.8702,46000.0
2014-06-04 13:30:00,14.32,14.34,14.29,14.32,67500.0,11.8702,11.8868,11.8454,11.8702,67500.0
2014-06-04 14:00:00,14.32,14.32,14.26,14.27,60500.0,11.8702,11.8702,11.8205,11.8288,60500.0
2014-06-04 14:30:00,14.27,14.28,14.24,14.27,112500.0,11.8288,11.8371,11.8039,11.8288,112500.0
2014-06-04 15:00:00,14.26,14.29,14.26,14.28,60000.0,11.8205,11.8454,11.8205,11.8371,60000.0
2014-06-04 15:30:00,14.27,14.27,14.19,14.2,382500.0,11.8288,11.8288,11.7625,11.7708,382500.0
2014-06-05 09:30:00,14.17,14.28,14.13,14.21,162000.0,11.7459,11.8371,11.7128,11.7791,162000.0
2014-06-05 10:00:00,14.21,14.27,14.18,14.23,40000.0,11.7791,11.8288,11.7542,11.7956,40000.0
2014-06-05 10:30:00,14.25,14.25,14.13,14.13,115500.0,11.8122,11.8122,11.7128,11.7128,115500.0
2014-06-05 11:00:00,14.15,14.2,14.14,14.18,41000.0,11.7293,11.7708,11.721,11.7542,41000.0
2014-06-05 11:30:00,14.17,14.19,14.06,14.1,107000.0,11.7459,11.7625,11.6547,11.6879,107000.0
2014-06-05 12:00:00,14.1,14.17,14.09,14.14,50000.0,11.6879,11.7459,11.6796,11.721,50000.0
2014-06-05 12:30:00,14.16,14.21,14.14,14.19,29500.0,11.7376,11.7791,11.721,11.7625,29500.0
2014-06-05 13:00:00,14.2,14.23,14.17,14.21,99000.0,11.7708,11.7956,11.7459,11.7791,99000.0
2014-06-05 13:30:00,14.2,14.24,14.16,14.18,123000.0,11.7708,11.8039,11.7376,11.7542,123000.0
2014-06-05 14:00:00,14.19,14.23,14.18,14.2,54000.0,11.7625,11.7956,11.7542,11.7708,54000.0
2014-06-05 14:30:00,14.2,14.23,14.16,14.2,39000.0,11.7708,11.7956,11.7376,11.7708,39000.0
2014-06-05 15:00:00,14.2,14.24,14.17,14.19,44500.0,11.7708,11.8039,11.7459,11.7625,44500.0
2014-06-05 15:30:00,14.2,14.22,14.18,14.2,148500.0,11.7708,11.7874,11.7542,11.7708,148500.0
2014-06-06 09:30:00,14.2,14.25,14.13,14.25,261500.0,11.7708,11.8122,11.7128,11.8122,261500.0
2014-06-06 10:00:00,14.22,14.23,14.05,14.11,129000.0,11.7874,11.7956,11.6464,11.6962,129000.0
2014-06-06 10:30:00,14.11,14.15,14.01,14.15,263000.0,11.6962,11.7293,11.6133,11.7293,263000.0
2014-06-06 11:00:00,14.15,14.19,14.12,14.15,266500.0,11.7293,11.7625,11.7045,11.7293,266500.0
2014-06-06 11:30:00,14.14,14.2,14.12,14.2,212500.0,11.721,11.7708,11.7045,11.7708,212500.0
2014-06-06 12:00:00,14.18,14.2,14.17,14.18,23000.0,11.7542,11.7708,11.7459,11.7542,23000.0
2014-06-06 12:30:00,14.18,14.23,14.1,14.23,357500.0,11.7542,11.7956,11.6879,11.7956,357500.0
2014-06-06 13:00:00,14.23,14.24,14.16,14.18,81000.0,11.7956,11.8039,11.7376,11.7542,81000.0
2014-06-06 13:30:00,14.19,14.2,14.15,14.15,119000.0,11.7625,11.7708,11.7293,11.7293,119000.0
2014-06-06 14:00:00,14.17,14.19,14.14,14.17,126500.0,11.7459,11.7625,11.721,11.7459,126500.0
2014-06-06 14:30:00,14.17,14.18,14.15,14.18,105500.0,11.7459,11.7542,11.7293,11.7542,105500.0
2014-06-06 15:00:00,14.18,14.21,14.16,14.16,191000.0,11.7542,11.7791,11.7376,11.7376,191000.0
2014-06-06 15:30:00,14.16,14.19,14.16,14.17,387000.0,11.7376,11.7625,11.7376,11.7459,387000.0
2014-06-09 09:30:00,14.2,14.25,14.18,14.22,213500.0,11.7708,11.8122,11.7542,11.7874,213500.0
2014-06-09 10:00:00,14.24,14.32,14.2,14.25,292000.0,11.8039,11.8702,11.7708,11.8122,292000.0
2014-06-09 10:30:00,14.26,14.33,14.2,14.33,103000.0,11.8205,11.8785,11.7708,11.8785,103000.0
2014-06-09 11:00:00,14.33,14.4,14.33,14.35,90500.0,11.8785,11.9366,11.8785,11.8951,90500.0
2014-06-09 11:30:00,14.35,14.39,14.34,14.34,96500.0,11.8951,11.9283,11.8868,11.8868,96500.0
2014-06-09 12:00:00,14.35,14.36,14.31,14.33,38000.0,11.8951,11.9034,11.862,11.8785,38000.0
2014-06-09 12:30:00,14.33,14.36,14.3,14.35,38500.0,11.8785,11.9034,11.8537,11.8951,38500.0
2014-06-09 13:00:00,14.34,14.37,14.31,14.31,12000.0,11.8868,11.9117,11.862,11.862,12000.0
2014-06-09 13:30:00,14.3,14.33,14.3,14.31,18500.0,11.8537,11.8785,11.8537,11.862,18500.0
2014-06-09 14:00:00,14.31,14.32,14.28,14.28,83000.0,11.862,11.8702,11.8371,11.8371,83000.0
2014-06-09 14:30:00,14.28,14.3,14.27,14.29,68000.0,11.8371,11.8537,11.8288,11.8454,68000.0
2014-06-09 15:00:00,14.29,14.31,14.29,14.29,64000.0,11.8454,11.862,11.8454,11.8454,64000.0
2014-06-09 15:30:00,14.3,14.3,14.26,14.28,209000.0,11.8537,11.8537,11.8205,11.8371,209000.0
2014-06-10 09:30:00,14.33,14.44,14.33,14.38,365000.0,11.8785,11.9697,11.8785,11.92,365000.0
2014-06-10 10:00:00,14.37,14.42,14.36,14.41,494500.0,11.9117,11.9531,11.9034,11.9449,494500.0
2014-06-10 10:30:00,14.41,14.43,14.39,14.4,82500.0,11.9449,11.9614,11.9283,11.9366,82500.0
2014-06-10 11:00:00,14.42,14.44,14.4,14.41,228000.0,11.9531,11.9697,11.9366,11.9449,228000.0
2014-06-10 11:30:00,14.41,14.48,14.38,14.48,270500.0,11.9449,12.0029,11.92,12.0029,270500.0
2014-06-10 12:00:00,14.49,14.5,14.4,14.43,146500.0,12.0112,12.0195,11.9366,11.9614,146500.0
2014-06-10 12:30:00,14.44,14.48,14.41,14.43,71000.0,11.9697,12.0029,11.9449,11.9614,71000.0
2014-06-10 13:00:00,14.45,14.45,14.42,14.42,100500.0,11.978,11.978,11.9531,11.9531,100500.0
2014-06-10 13:30:00,14.42,14.46,14.41,14.41,239500.0,11.9531,11.9863,11.9449,11.9449,239500.0
2014-06-10 14:00:00,14.41,14.5,14.4,14.49,75000.0,11.9449,12.0195,11.9366,12.0112,75000.0
2014-06-10 14:30:00,14.49,14.49,14.44,14.45,230000.0,12.0112,12.0112,11.9697,11.978,230000.0
2014-06-10 15:00:00,14.44,14.5,14.44,14.47,319500.0,11.9697,12.0195,11.9697,11.9946,319500.0
2014-06-10 15:30:00,14.47,14.49,14.45,14.47,485000.0,11.9946,12.0112,11.978,11.9946,485000.0
2014-06-11 09:30:00,14.47,14.52,14.4,14.46,119000.0,11.9946,12.036,11.9366,11.9863,119000.0
2014-06-11 10:00:00,14.47,14.51,14.43,14.46,330500.0,11.9946,12.0277,11.9614,11.9863,330500.0
2014-06-11 10:30:00,14.46,14.47,14.38,14.39,205500.0,11.9863,11.9946,11.92,11.9283,205500.0
2014-06-11 11:00:00,14.4,14.55,14.39,14.55,268500.0,11.9366,12.0609,11.9283,12.0609,268500.0
2014-06-11 11:30:00,14.54,14.57,14.42,14.45,458000.0,12.0526,12.0775,11.9531,11.978,458000.0
2014-06-11 12:00:00,14.46,14.53,14.44,14.47,304500.0,11.9863,12.0443,11.9697,11.9946,304500.0
2014-06-11 12:30:00,14.47,14.54,14.46,14.54,671500.0,11.9946,12.0526,11.9863,12.0526,671500.0
2014-06-11 13:00:00,14.54,14.57,14.49,14.5,356000.0,12.0526,12.0775,12.0112,12.0195,356000.0
2014-06-11 13:30:00,14.5,14.56,14.49,14.56,216000.0,12.0195,12.0692,12.0112,12.0692,216000.0
2014-06-11 14:00:00,14.55,14.56,14.5,14.54,432500.0,12.0609,12.0692,12.0195,12.0526,432500.0
2014-06-11 14:30:00,14.56,14.56,14.49,14.51,275000.0,12.0692,12.0692,12.0112,12.0277,275000.0
2014-06-11 15:00:00,14.51,14.54,14.5,14.52,342000.0,12.0277,12.0526,12.0195,12.036,342000.0
2014-06-11 15:30:00,14.52,14.55,14.5,14.51,556000.0,12.036,12.0609,12.0195,12.0277,556000.0
2014-06-12 09:30:00,14.58,14.75,14.52,14.75,728500.0,12.0858,12.2267,12.036,12.2267,728500.0
2014-06-12 10:00:00,14.73,15.01,14.73,15.0,2342500.0,12.2101,12.4422,12.2101,12.4339,2342500.0
2014-06-12 10:30:00,14.99,15.18,14.92,15.12,331000.0,12.4256,12.5831,12.3676,12.5334,331000.0
2014-06-12 11:00:00,15.13,15.19,15.09,15.17,236000.0,12.5417,12.5914,12.5085,12.5748,236000.0
2014-06-12 11:30:00,15.17,15.17,14.98,15.0,695500.0,12.5748,12.5748,12.4173,12.4339,695500.0
2014-06-12 12:00:00,15.01,15.12,15.0,15.09,512500.0,12.4422,12.5334,12.4339,12.5085,512500.0
2014-06-12 12:30:00,15.09,15.19,15.01,15.01,562000.0,12.5085,12.5914,12.4422,12.4422,562000.0
2014-06-12 13:00:00,15.01,15.02,14.9,14.91,541500.0,12.4422,12.4505,12.351,12.3593,541500.0
2014-06-12 13:30:00,14.9,15.01,14.82,15.01,668000.0,12.351,12.4422,12.2847,12.4422,668000.0
2014-06-12 14:00:00,15.01,15.13,14.99,15.12,405000.0,12.4422,12.5417,12.4256,12.5334,405000.0
2014-06-12 14:30:00,15.13,15.24,15.11,15.21,510500.0,12.5417,12.6329,12.5251,12.608,510500.0
2014-06-12 15:00:00,15.21,15.23,15.13,15.15,659500.0,12.608,12.6246,12.5417,12.5583,659500.0
2014-06-12 15:30:00,15.15,15.19,15.12,15.16,1340000.0,12.5583,12.5914,12.5334,12.5665,1340000.0
2014-06-13 09:30:00,15.15,15.2,14.92,15.0,538000.0,12.5583,12.5997,12.3676,12.4339,538000.0
2014-06-13 10:00:00,15.0,15.05,14.99,15.05,138500.0,12.4339,12.4754,12.4256,12.4754,138500.0
2014-06-13 10:30:00,15.05,15.1,14.99,15.1,261500.0,12.4754,12.5168,12.4256,12.5168,261500.0
2014-06-13 11:00:00,15.1,15.11,15.07,15.08,255000.0,12.5168,12.5251,12.4919,12.5002,255000.0
2014-06-13 11:30:00,15.08,15.09,15.0,15.0,26500.0,12.5002,12.5085,12.4339,12.4339,26500.0
2014-06-13 12:00:00,15.02,15.08,14.99,15.01,405500.0,12.4505,12.5002,12.4256,12.4422,405500.0
2014-06-13 12:30:00,15.02,15.02,14.98,14.98,293000.0,12.4505,12.4505,12.4173,12.4173,293000.0
2014-06-13 13:00:00,14.99,15.0,14.84,14.87,4234000.0,12.4256,12.4339,12.3013,12.3262,4234000.0
2014-06-13 13:30:00,14.88,15.0,14.87,15.0,336000.0,12.3344,12.4339,12.3262,12.4339,336000.0
2014-06-13 14:00:00,15.02,15.07,15.01,15.01,251000.0,12.4505,12.4919,12.4422,12.4422,251000.0
2014-06-13 14:30:00,15.02,15.09,15.02,15.04,741500.0,12.4505,12.5085,12.4505,12.4671,741500.0
2014-06-13 15:00:00,15.03,15.06,15.01,15.05,1215500.0,12.4588,12.4837,12.4422,12.4754,1215500.0
2014-06-13 15:30:00,15.05,15.11,15.04,15.09,389500.0,12.4754,12.5251,12.4671,12.5085,389500.0
2014-06-16 09:30:00,14.93,15.07,14.73,14.92,192500.0,12.3759,12.4919,12.2101,12.3676,192500.0
2014-06-16 10:00:00,14.89,15.06,14.89,15.02,121500.0,12.3427,12.4837,12.3427,12.4505,121500.0
2014-06-16 10:30:00,15.02,15.06,15.01,15.02,84500.0,12.4505,12.4837,12.4422,12.4505,84500.0
2014-06-16 11:00:00,15.02,15.02,14.91,14.96,67500.0,12.4505,12.4505,12.3593,12.4008,67500.0
2014-06-16 11:30:00,14.96,15.02,14.95,15.01,116500.0,12.4008,12.4505,12.3925,12.4422,116500.0
2014-06-16 12:00:00,15.01,15.06,15.01,15.02,70500.0,12.4422,12.4837,12.4422,12.4505,70500.0
2014-06-16 12:30:00,15.03,15.05,15.02,15.04,67500.0,12.4588,12.4754,12.4505,12.4671,67500.0
2014-06-16 13:00:00,15.04,15.07,15.03,15.03,103500.0,12.4671,12.4919,12.4588,12.4588,103500.0
2014-06-16 13:30:00,15.03,15.04,14.99,15.0,44000.0,12.4588,12.4671,12.4256,12.4339,44000.0
2014-06-16 14:00:00,15.01,15.05,14.99,15.04,38000.0,12.4422,12.4754,12.4256,12.4671,38000.0
2014-06-16 14:30:00,15.05,15.08,15.02,15.02,258500.0,12.4754,12.5002,12.4505,12.4505,258500.0
2014-06-16 15:00:00,15.01,15.06,15.01,15.04,174500.0,12.4422,12.4837,12.4422,12.4671,174500.0
2014-06-16 15:30:00,15.04,15.05,15.01,15.02,411500.0,12.4671,12.4754,12.4422,12.4505,411500.0
2014-06-17 09:30:00,15.04,15.14,15.04,15.12,108500.0,12.4671,12.55,12.4671,12.5334,108500.0
2014-06-17 10:00:00,15.14,15.27,15.13,15.21,109500.0,12.55,12.6577,12.5417,12.608,109500.0
2014-06-17 10:30:00,15.21,15.32,15.2,15.31,92500.0,12.608,12.6992,12.5997,12.6909,92500.0
2014-06-17 11:00:00,15.31,15.32,15.22,15.31,93500.0,12.6909,12.6992,12.6163,12.6909,93500.0
2014-06-17 11:30:00,15.31,15.38,15.29,15.36,168500.0,12.6909,12.7489,12.6743,12.7323,168500.0
2014-06-17 12:00:00,15.36,15.43,15.31,15.34,227500.0,12.7323,12.7904,12.6909,12.7158,227500.0
2014-06-17 12:30:00,15.33,15.41,15.33,15.37,129500.0,12.7075,12.7738,12.7075,12.7406,129500.0
2014-06-17 13:00:00,15.38,15.38,15.36,15.37,67000.0,12.7489,12.7489,12.7323,12.7406,67000.0
2014-06-17 13:30:00,15.37,15.38,15.33,15.34,143500.0,12.7406,12.7489,12.7075,12.7158,143500.0
2014-06-17 14:00:00,15.34,15.37,15.28,15.32,163000.0,12.7158,12.7406,12.666,12.6992,163000.0
2014-06-17 14:30:00,15.32,15.34,15.28,15.3,239000.0,12.6992,12.7158,12.666,12.6826,239000.0
2014-06-17 15:00:00,15.3,15.32,15.28,15.31,205000.0,12.6826,12.6992,12.666,12.6909,205000.0
2014-06-17 15:30:00,15.3,15.32,15.14,15.14,1133500.0,12.6826,12.6992,12.55,12.55,1133500.0
2014-06-18 09:30:00,15.1,15.13,15.03,15.06,157000.0,12.5168,12.5417,12.4588,12.4837,157000.0
2014-06-18 10:00:00,15.07,15.07,15.02,15.05,82000.0,12.4919,12.4919,12.4505,12.4754,82000.0
2014-06-18 10:30:00,15.06,15.06,15.01,15.04,104500.0,12.4837,12.4837,12.4422,12.4671,104500.0
2014-06-18 11:00:00,15.04,15.11,15.04,15.06,99000.0,12.4671,12.5251,12.4671,12.4837,99000.0
2014-06-18 11:30:00,15.05,15.15,15.05,15.12,880000.0,12.4754,12.5583,12.4754,12.5334,880000.0
2014-06-18 12:00:00,15.14,15.3,15.12,15.24,103000.0,12.55,12.6826,12.5334,12.6329,103000.0
2014-06-18 12:30:00,15.24,15.27,15.18,15.23,70000.0,12.6329,12.6577,12.5831,12.6246,70000.0
2014-06-18 13:00:00,15.23,15.24,15.18,15.19,105000.0,12.6246,12.6329,12.5831,12.5914,105000.0
2014-06-18 13:30:00,15.2,15.21,15.15,15.15,36500.0,12.5997,12.608,12.5583,12.5583,36500.0
2014-06-18 14:00:00,15.13,15.21,15.12,15.19,43000.0,12.5417,12.608,12.5334,12.5914,43000.0
2014-06-18 14:30:00,15.18,15.22,15.16,15.2,107000.0,12.5831,12.6163,12.5665,12.5997,107000.0
2014-06-18 15:00:00,15.2,15.24,15.18,15.24,98500.0,12.5997,12.6329,12.5831,12.6329,98500.0
2014-06-18 15:30:00,15.24,15.3,15.24,15.26,181500.0,12.6329,12.6826,12.6329,12.6494,181500.0
2014-06-19 09:30:00,15.23,15.25,15.1,15.12,36500.0,12.6246,12.6412,12.5168,12.5334,36500.0
2014-06-19 10:00:00,15.13,15.2,15.1,15.16,62500.0,12.5417,12.5997,12.5168,12.5665,62500.0
2014-06-19 10:30:00,15.12,15.23,15.12,15.2,70500.0,12.5334,12.6246,12.5334,12.5997,70500.0
2014-06-19 11:00:00,15.2,15.3,15.19,15.29,95500.0,12.5997,12.6826,12.5914,12.6743,95500.0
2014-06-19 11:30:00,15.28,15.33,15.28,15.32,85000.0,12.666,12.7075,12.666,12.6992,85000.0
2014-06-19 12:00:00,15.31,15.39,15.3,15.37,109000.0,12.6909,12.7572,12.6826,12.7406,109000.0
2014-06-19 12:30:00,15.36,15.39,15.33,15.35,84000.0,12.7323,12.7572,12.7075,12.724,84000.0
2014-06-19 13:00:00,15.34,15.35,15.3,15.3,59000.0,12.7158,12.724,12.6826,12.6826,59000.0
2014-06-19 13:30:00,15.31,15.34,15.31,15.32,56500.0,12.6909,12.7158,12.6909,12.6992,56500.0
2014-06-19 14:00:00,15.32,15.34,15.31,15.33,73500.0,12.6992,12.7158,12.6909,12.7075,73500.0
2014-06-19 14:30:00,15.33,15.38,15.33,15.38,81500.0,12.7075,12.7489,12.7075,12.7489,81500.0
2014-06-19 15:00:00,15.38,15.41,15.38,15.39,112000.0,12.7489,12.7738,12.7489,12.7572,112000.0
2014-06-19 15:30:00,15.4,15.41,15.39,15.41,264500.0,12.7655,12.7738,12.7572,12.7738,264500.0
2014-06-20 09:30:00,15.46,15.46,15.3,15.32,135000.0,12.8152,12.8152,12.6826,12.6992,135000.0
2014-06-20 10:00:00,15.33,15.37,15.26,15.29,218000.0,12.7075,12.7406,12.6494,12.6743,218000.0
2014-06-20 10:30:00,15.28,15.29,15.26,15.26,221000.0,12.666,12.6743,12.6494,12.6494,221000.0
2014-06-20 11:00:00,15.26,15.33,15.26,15.32,106500.0,12.6494,12.7075,12.6494,12.6992,106500.0
2014-06-20 11:30:00,15.32,15.34,15.29,15.34,108500.0,12.6992,12.7158,12.6743,12.7158,108500.0
2014-06-20 12:00:00,15.32,15.34,15.31,15.32,41000.0,12.6992,12.7158,12.6909,12.6992,41000.0
2014-06-20 12:30:00,15.33,15.34,15.31,15.34,103000.0,12.7075,12.7158,12.6909,12.7158,103000.0
2014-06-20 13:00:00,15.33,15.36,15.32,15.33,98500.0,12.7075,12.7323,12.6992,12.7075,98500.0
2014-06-20 13:30:00,15.32,15.34,15.32,15.33,107000.0,12.6992,12.7158,12.6992,12.7075,107000.0
2014-06-20 14:00:00,15.33,15.34,15.31,15.32,79000.0,12.7075,12.7158,12.6909,12.6992,79000.0
2014-06-20 14:30:00,15.32,15.37,15.32,15.37,60000.0,12.6992,12.7406,12.6992,12.7406,60000.0
2014-06-20 15:00:00,15.37,15.39,15.36,15.39,78000.0,12.7406,12.7572,12.7323,12.7572,78000.0
2014-06-20 15:30:00,15.4,15.45,15.4,15.44,380000.0,12.7655,12.8069,12.7655,12.7986,380000.0
2014-06-23 09:30:00,15.44,15.44,15.2,15.27,208000.0,12.7986,12.7986,12.5997,12.6577,208000.0
2014-06-23 10:00:00,15.28,15.3,15.2,15.25,125000.0,12.666,12.6826,12.5997,12.6412,125000.0
2014-06-23 10:30:00,15.24,15.29,15.22,15.27,151500.0,12.6329,12.6743,12.6163,12.6577,151500.0
2014-06-23 11:00:00,15.25,15.32,15.24,15.32,182000.0,12.6412,12.6992,12.6329,12.6992,182000.0
2014-06-23 11:30:00,15.31,15.38,15.3,15.32,67500.0,12.6909,12.7489,12.6826,12.6992,67500.0
2014-06-23 12:00:00,15.32,15.35,15.28,15.29,92000.0,12.6992,12.724,12.666,12.6743,92000.0
2014-06-23 12:30:00,15.3,15.32,15.28,15.31,64000.0,12.6826,12.6992,12.666,12.6909,64000.0
2014-06-23 13:00:00,15.29,15.32,15.24,15.27,121000.0,12.6743,12.6992,12.6329,12.6577,121000.0
2014-06-23 13:30:00,15.27,15.36,15.27,15.35,58000.0,12.6577,12.7323,12.6577,12.724,58000.0
2014-06-23 14:00:00,15.35,15.36,15.33,15.33,52500.0,12.724,12.7323,12.7075,12.7075,52500.0
2014-06-23 14:30:00,15.33,15.36,15.32,15.35,42000.0,12.7075,12.7323,12.6992,12.724,42000.0
2014-06-23 15:00:00,15.35,15.35,15.31,15.35,91000.0,12.724,12.724,12.6909,12.724,91000.0
2014-06-23 15:30:00,15.35,15.39,15.33,15.35,198500.0,12.724,12.7572,12.7075,12.724,198500.0
2014-06-24 09:30:00,15.26,15.44,15.22,15.44,67500.0,12.6494,12.7986,12.6163,12.7986,67500.0
2014-06-24 10:00:00,15.43,15.5,15.39,15.43,166500.0,12.7904,12.8484,12.7572,12.7904,166500.0
2014-06-24 10:30:00,15.45,15.49,15.41,15.42,62000.0,12.8069,12.8401,12.7738,12.7821,62000.0
2014-06-24 11:00:00,15.42,15.45,15.39,15.44,78500.0,12.7821,12.8069,12.7572,12.7986,78500.0
2014-06-24 11:30:00,15.44,15.58,15.43,15.57,151500.0,12.7986,12.9147,12.7904,12.9064,151500.0
2014-06-24 12:00:00,15.56,15.63,15.46,15.63,268000.0,12.8981,12.9561,12.8152,12.9561,268000.0
2014-06-24 12:30:00,15.63,15.63,15.58,15.6,114000.0,12.9561,12.9561,12.9147,12.9313,114000.0
2014-06-24 13:00:00,15.6,15.6,15.5,15.55,141000.0,12.9313,12.9313,12.8484,12.8898,141000.0
2014-06-24 13:30:00,15.55,15.56,15.51,15.54,38000.0,12.8898,12.8981,12.8567,12.8815,38000.0
2014-06-24 14:00:00,15.54,15.58,15.54,15.57,62000.0,12.8815,12.9147,12.8815,12.9064,62000.0
2014-06-24 14:30:00,15.58,15.6,15.55,15.56,91000.0,12.9147,12.9313,12.8898,12.8981,91000.0
2014-06-24 15:00:00,15.56,15.57,15.43,15.49,131000.0,12.8981,12.9064,12.7904,12.8401,131000.0
2014-06-24 15:30:00,15.49,15.55,15.46,15.52,652500.0,12.8401,12.8898,12.8152,12.865,652500.0
2014-06-25 09:30:00,15.38,15.52,15.34,15.42,264000.0,12.7489,12.865,12.7158,12.7821,264000.0
2014-06-25 10:00:00,15.4,15.48,15.39,15.44,141500.0,12.7655,12.8318,12.7572,12.7986,141500.0
2014-06-25 10:30:00,15.43,15.45,15.32,15.42,164500.0,12.7904,12.8069,12.6992,12.7821,164500.0
2014-06-25 11:00:00,15.42,15.45,15.35,15.35,467500.0,12.7821,12.8069,12.724,12.724,467500.0
2014-06-25 11:30:00,15.36,15.42,15.35,15.42,131500.0,12.7323,12.7821,12.724,12.7821,131500.0
2014-06-25 12:00:00,15.42,15.43,15.39,15.39,104000.0,12.7821,12.7904,12.7572,12.7572,104000.0
2014-06-25 12:30:00,15.4,15.41,15.38,15.4,31500.0,12.7655,12.7738,12.7489,12.7655,31500.0
2014-06-25 13:00:00,15.4,15.42,15.4,15.4,48000.0,12.7655,12.7821,12.7655,12.7655,48000.0
2014-06-25 13:30:00,15.41,15.48,15.4,15.48,48000.0,12.7738,12.8318,12.7655,12.8318,48000.0
2014-06-25 14:00:00,15.47,15.48,15.38,15.39,186000.0,12.8235,12.8318,12.7489,12.7572,186000.0
2014-06-25 14:30:00,15.39,15.42,15.38,15.41,116500.0,12.7572,12.7821,12.7489,12.7738,116500.0
2014-06-25 15:00:00,15.4,15.41,15.4,15.4,118500.0,12.7655,12.7738,12.7655,12.7655,118500.0
2014-06-25 15:30:00,15.4,15.43,15.39,15.42,378000.0,12.7655,12.7904,12.7572,12.7821,378000.0
2014-06-26 09:30:00,15.45,15.52,15.41,15.52,336000.0,12.8069,12.865,12.7738,12.865,336000.0
2014-06-26 10:00:00,15.51,15.75,15.49,15.69,264500.0,12.8567,13.0556,12.8401,13.0059,264500.0
2014-06-26 10:30:00,15.69,15.72,15.68,15.69,252000.0,13.0059,13.0307,12.9976,13.0059,252000.0
2014-06-26 11:00:00,15.7,15.72,15.63,15.63,221500.0,13.0142,13.0307,12.9561,12.9561,221500.0
2014-06-26 11:30:00,15.61,15.7,15.61,15.66,78500.0,12.9396,13.0142,12.9396,12.981,78500.0
2014-06-26 12:00:00,15.66,15.67,15.63,15.66,109500.0,12.981,12.9893,12.9561,12.981,109500.0
2014-06-26 12:30:00,15.66,15.67,15.59,15.6,184500.0,12.981,12.9893,12.923,12.9313,184500.0
2014-06-26 13:00:00,15.6,15.62,15.6,15.6,78500.0,12.9313,12.9479,12.9313,12.9313,78500.0
2014-06-26 13:30:00,15.6,15.6,15.6,15.6,65000.0,12.9313,12.9313,12.9313,12.9313,65000.0
2014-06-26 14:00:00,15.6,15.65,15.59,15.65,132500.0,12.9313,12.9727,12.923,12.9727,132500.0
2014-06-26 14:30:00,15.66,15.68,15.65,15.66,72000.0,12.981,12.9976,12.9727,12.981,72000.0
2014-06-26 15:00:00,15.66,15.66,15.64,15.65,49500.0,12.981,12.981,12.9644,12.9727,49500.0
2014-06-26 15:30:00,15.65,15.66,15.62,15.65,168500.0,12.9727,12.981,12.9479,12.9727,168500.0
2014-06-27 09:30:00,15.58,15.75,15.47,15.5,136000.0,12.9147,13.0556,12.8235,12.8484,136000.0
2014-06-27 10:00:00,15.5,15.58,15.49,15.58,177500.0,12.8484,12.9147,12.8401,12.9147,177500.0
2014-06-27 10:30:00,15.59,15.59,15.43,15.46,38500.0,12.923,12.923,12.7904,12.8152,38500.0
2014-06-27 11:00:00,15.44,15.46,15.39,15.46,70000.0,12.7986,12.8152,12.7572,12.8152,70000.0
2014-06-27 11:30:00,15.45,15.58,15.44,15.58,162000.0,12.8069,12.9147,12.7986,12.9147,162000.0
2014-06-27 12:00:00,15.58,15.63,15.57,15.6,15000.0,12.9147,12.9561,12.9064,12.9313,15000.0
2014-06-27 12:30:00,15.59,15.66,15.58,15.66,32000.0,12.923,12.981,12.9147,12.981,32000.0
2014-06-27 13:00:00,15.64,15.65,15.6,15.61,20000.0,12.9644,12.9727,12.9313,12.9396,20000.0
2014-06-27 13:30:00,15.6,15.61,15.55,15.57,85000.0,12.9313,12.9396,12.8898,12.9064,85000.0
2014-06-27 14:00:00,15.56,15.56,15.47,15.52,83000.0,12.8981,12.8981,12.8235,12.865,83000.0
2014-06-27 14:30:00,15.52,15.53,15.47,15.49,13000.0,12.865,12.8733,12.8235,12.8401,13000.0
2014-06-27 15:00:00,15.48,15.54,15.47,15.54,117500.0,12.8318,12.8815,12.8235,12.8815,117500.0
2014-06-27 15:30:00,15.54,15.58,15.51,15.55,289000.0,12.8815,12.9147,12.8567,12.8898,289000.0
2014-06-30 09:30:00,15.54,15.56,15.48,15.54,42000.0,12.8815,12.8981,12.8318,12.8815,42000.0
2014-06-30 10:00:00,15.57,15.63,15.5,15.6,50500.0,12.9064,12.9561,12.8484,12.9313,50500.0
2014-06-30 10:30:00,15.63,15.68,15.57,15.59,59000.0,12.9561,12.9976,12.9064,12.923,59000.0
2014-06-30 11:00:00,15.58,15.71,15.56,15.71,600000.0,12.9147,13.0225,12.8981,13.0225,600000.0
2014-06-30 11:30:00,15.7,15.73,15.65,15.68,90000.0,13.0142,13.039,12.9727,12.9976,90000.0
2014-06-30 12:00:00,15.68,15.68,15.57,15.62,259000.0,12.9976,12.9976,12.9064,12.9479,259000.0
2014-06-30 12:30:00,15.62,15.63,15.61,15.63,11000.0,12.9479,12.9561,12.9396,12.9561,11000.0
2014-06-30 13:00:00,15.65,15.74,15.64,15.68,98000.0,12.9727,13.0473,12.9644,12.9976,98000.0
2014-06-30 13:30:00,15.68,15.7,15.67,15.67,22500.0,12.9976,13.0142,12.9893,12.9893,22500.0
2014-06-30 14:00:00,15.68,15.68,15.66,15.67,15000.0,12.9976,12.9976,12.981,12.9893,15000.0
2014-06-30 14:30:00,15.66,15.66,15.59,15.61,60500.0,12.981,12.981,12.923,12.9396,60500.0
2014-06-30 15:00:00,15.61,15.68,15.61,15.67,69500.0,12.9396,12.9976,12.9396,12.9893,69500.0
2014-06-30 15:30:00,15.67,15.68,15.66,15.67,146000.0,12.9893,12.9976,12.981,12.9893,146000.0
2014-07-01 09:30:00,15.7,15.82,15.68,15.8,97500.0,13.0142,13.1136,12.9976,13.0971,97500.0
2014-07-01 10:00:00,15.8,15.82,15.75,15.77,62500.0,13.0971,13.1136,13.0556,13.0722,62500.0
2014-07-01 10:30:00,15.78,15.78,15.76,15.78,84500.0,13.0805,13.0805,13.0639,13.0805,84500.0
2014-07-01 11:00:00,15.78,15.8,15.71,15.71,104000.0,13.0805,13.0971,13.0225,13.0225,104000.0
2014-07-01 11:30:00,15.71,15.75,15.7,15.72,31000.0,13.0225,13.0556,13.0142,13.0307,31000.0
2014-07-01 12:00:00,15.71,15.8,15.71,15.8,56000.0,13.0225,13.0971,13.0225,13.0971,56000.0
2014-07-01 12:30:00,15.78,15.82,15.78,15.81,31500.0,13.0805,13.1136,13.0805,13.1054,31500.0
2014-07-01 13:00:00,15.8,15.8,15.74,15.74,23000.0,13.0971,13.0971,13.0473,13.0473,23000.0
2014-07-01 13:30:00,15.73,15.79,15.72,15.77,99500.0,13.039,13.0888,13.0307,13.0722,99500.0
2014-07-01 14:00:00,15.75,15.78,15.73,15.76,30000.0,13.0556,13.0805,13.039,13.0639,30000.0
2014-07-01 14:30:00,15.76,15.77,15.75,15.77,51500.0,13.0639,13.0722,13.0556,13.0722,51500.0
2014-07-01 15:00:00,15.77,15.8,15.77,15.78,66500.0,13.0722,13.0971,13.0722,13.0805,66500.0
2014-07-01 15:30:00,15.78,15.79,15.76,15.78,184500.0,13.0805,13.0888,13.0639,13.0805,184500.0
2014-07-02 09:30:00,15.8,15.84,15.66,15.79,166500.0,13.0971,13.1302,12.981,13.0888,166500.0
2014-07-02 10:00:00,15.8,15.84,15.71,15.82,63000.0,13.0971,13.1302,13.0225,13.1136,63000.0
2014-07-02 10:30:00,15.83,15.85,15.8,15.82,102500.0,13.1219,13.1385,13.0971,13.1136,102500.0
2014-07-02 11:00:00,15.81,15.83,15.79,15.81,83000.0,13.1054,13.1219,13.0888,13.1054,83000.0
2014-07-02 11:30:00,15.8,15.87,15.8,15.85,115500.0,13.0971,13.1551,13.0971,13.1385,115500.0
2014-07-02 12:00:00,15.85,15.87,15.85,15.86,31500.0,13.1385,13.1551,13.1385,13.1468,31500.0
2014-07-02 12:30:00,15.86,15.9,15.83,15.9,97500.0,13.1468,13.18,13.1219,13.18,97500.0
2014-07-02 13:00:00,15.9,15.91,15.89,15.91,26500.0,13.18,13.1882,13.1717,13.1882,26500.0
2014-07-02 13:30:00,15.91,15.93,15.88,15.92,76000.0,13.1882,13.2048,13.1634,13.1965,76000.0
2014-07-02 14:00:00,15.92,15.92,15.9,15.9,70000.0,13.1965,13.1965,13.18,13.18,70000.0
2014-07-02 14:30:00,15.9,15.9,15.77,15.77,107000.0,13.18,13.18,13.0722,13.0722,107000.0
2014-07-02 15:00:00,15.77,15.8,15.76,15.76,107500.0,13.0722,13.0971,13.0639,13.0639,107500.0
2014-07-02 15:30:00,15.76,15.8,15.75,15.76,326500.0,13.0639,13.0971,13.0556,13.0639,326500.0
2014-07-03 09:30:00,15.89,15.89,15.66,15.79,162000.0,13.1717,13.1717,12.981,13.0888,162000.0
2014-07-03 10:00:00,15.8,15.89,15.8,15.87,40500.0,13.0971,13.1717,13.0971,13.1551,40500.0
2014-07-03 10:30:00,15.88,15.91,15.86,15.88,30500.0,13.1634,13.1882,13.1468,13.1634,30500.0
2014-07-03 11:00:00,15.88,15.9,15.83,15.83,59500.0,13.1634,13.18,13.1219,13.1219,59500.0
2014-07-03 11:30:00,15.82,15.89,15.82,15.88,40500.0,13.1136,13.1717,13.1136,13.1634,40500.0
2014-07-03 12:00:00,15.89,15.94,15.88,15.91,71500.0,13.1717,13.2131,13.1634,13.1882,71500.0
2014-07-03 12:30:00,15.9,15.9,15.82,15.87,95000.0,13.18,13.18,13.1136,13.1551,95000.0
2014-07-07 09:30:00,15.94,15.94,15.67,15.73,175500.0,13.2131,13.2131,12.9893,13.039,175500.0
2014-07-07 10:00:00,15.73,15.73,15.67,15.71,24500.0,13.039,13.039,12.9893,13.0225,24500.0
2014-07-07 10:30:00,15.71,15.71,15.61,15.62,32500.0,13.0225,13.0225,12.9396,12.9479,32500.0
2014-07-07 11:00:00,15.6,15.61,15.53,15.59,69000.0,12.9313,12.9396,12.8733,12.923,69000.0
2014-07-07 11:30:00,15.59,15.64,15.59,15.6,18500.0,12.923,12.9644,12.923,12.9313,18500.0
2014-07-07 12:00:00,15.6,15.61,15.58,15.6,13500.0,12.9313,12.9396,12.9147,12.9313,13500.0
2014-07-07 12:30:00,15.59,15.6,15.53,15.54,42000.0,12.923,12.9313,12.8733,12.8815,42000.0
2014-07-07 13:00:00,15.54,15.58,15.51,15.51,25500.0,12.8815,12.9147,12.8567,12.8567,25500.0
2014-07-07 13:30:00,15.5,15.53,15.5,15.52,13000.0,12.8484,12.8733,12.8484,12.865,13000.0
2014-07-07 14:00:00,15.5,15.52,15.47,15.48,21500.0,12.8484,12.865,12.8235,12.8318,21500.0
2014-07-07 14:30:00,15.49,15.53,15.46,15.5,47500.0,12.8401,12.8733,12.8152,12.8484,47500.0
2014-07-07 15:00:00,15.51,15.57,15.49,15.57,52500.0,12.8567,12.9064,12.8401,12.9064,52500.0
2014-07-07 15:30:00,15.57,15.59,15.55,15.59,151500.0,12.9064,12.923,12.8898,12.923,151500.0
2014-07-08 09:30:00,15.48,15.57,14.96,15.09,287000.0,12.8318,12.9064,12.4008,12.5085,287000.0
2014-07-08 10:00:00,15.06,15.08,14.82,14.82,190500.0,12.4837,12.5002,12.2847,12.2847,190500.0
2014-07-08 10:30:00,14.82,14.88,14.73,14.77,222000.0,12.2847,12.3344,12.2101,12.2433,222000.0
2014-07-08 11:00:00,14.77,14.98,14.72,14.98,288000.0,12.2433,12.4173,12.2018,12.4173,288000.0
2014-07-08 11:30:00,14.98,15.07,14.87,14.94,210000.0,12.4173,12.4919,12.3262,12.3842,210000.0
2014-07-08 12:00:00,14.95,15.07,14.95,15.07,104500.0,12.3925,12.4919,12.3925,12.4919,104500.0
2014-07-08 12:30:00,15.07,15.08,15.01,15.06,50500.0,12.4919,12.5002,12.4422,12.4837,50500.0
2014-07-08 13:00:00,15.04,15.12,15.02,15.12,33000.0,12.4671,12.5334,12.4505,12.5334,33000.0
2014-07-08 13:30:00,15.12,15.17,15.11,15.12,73000.0,12.5334,12.5748,12.5251,12.5334,73000.0
2014-07-08 14:00:00,15.12,15.15,15.1,15.15,48000.0,12.5334,12.5583,12.5168,12.5583,48000.0
2014-07-08 14:30:00,15.14,15.14,15.05,15.05,66000.0,12.55,12.55,12.4754,12.4754,66000.0
2014-07-08 15:00:00,15.05,15.12,15.04,15.11,61500.0,12.4754,12.5334,12.4671,12.5251,61500.0
2014-07-08 15:30:00,15.11,15.16,15.1,15.15,315500.0,12.5251,12.5665,12.5168,12.5583,315500.0
2014-07-09 09:30:00,15.07,15.14,14.98,15.03,265000.0,12.4919,12.55,12.4173,12.4588,265000.0
2014-07-09 10:00:00,15.03,15.23,15.02,15.23,269000.0,12.4588,12.6246,12.4505,12.6246,269000.0
2014-07-09 10:30:00,15.23,15.28,15.12,15.15,56500.0,12.6246,12.666,12.5334,12.5583,56500.0
2014-07-09 11:00:00,15.15,15.17,15.06,15.14,194000.0,12.5583,12.5748,12.4837,12.55,194000.0
2014-07-09 11:30:00,15.13,15.13,15.05,15.1,111500.0,12.5417,12.5417,12.4754,12.5168,111500.0
2014-07-09 12:00:00,15.1,15.14,15.07,15.1,26500.0,12.5168,12.55,12.4919,12.5168,26500.0
2014-07-09 12:30:00,15.08,15.18,15.05,15.12,73000.0,12.5002,12.5831,12.4754,12.5334,73000.0
2014-07-09 13:00:00,15.1,15.12,15.07,15.12,39000.0,12.5168,12.5334,12.4919,12.5334,39000.0
2014-07-09 13:30:00,15.1,15.17,15.09,15.16,28500.0,12.5168,12.5748,12.5085,12.5665,28500.0
2014-07-09 14:00:00,15.14,15.19,15.1,15.17,57000.0,12.55,12.5914,12.5168,12.5748,57000.0
2014-07-09 14:30:00,15.15,15.19,15.12,15.18,42000.0,12.5583,12.5914,12.5334,12.5831,42000.0
2014-07-09 15:00:00,15.15,15.22,15.13,15.21,62000.0,12.5583,12.6163,12.5417,12.608,62000.0
2014-07-09 15:30:00,15.2,15.22,15.17,15.21,160500.0,12.5997,12.6163,12.5748,12.608,160500.0
2014-07-10 09:30:00,14.94,15.3,14.8,15.05,123500.0,12.3842,12.6826,12.2681,12.4754,123500.0
2014-07-10 10:00:00,15.08,15.17,14.97,15.17,81500.0,12.5002,12.5748,12.4091,12.5748,81500.0
2014-07-10 10:30:00,15.14,15.2,15.1,15.19,314500.0,12.55,12.5997,12.5168,12.5914,314500.0
2014-07-10 11:00:00,15.2,15.24,15.17,15.22,61000.0,12.5997,12.6329,12.5748,12.6163,61000.0
2014-07-10 11:30:00,15.21,15.21,15.09,15.17,38000.0,12.608,12.608,12.5085,12.5748,38000.0
2014-07-10 12:00:00,15.18,15.25,15.14,15.25,39000.0,12.5831,12.6412,12.55,12.6412,39000.0
2014-07-10 12:30:00,15.27,15.27,15.19,15.23,42500.0,12.6577,12.6577,12.5914,12.6246,42500.0
2014-07-10 13:00:00,15.22,15.28,15.22,15.28,57500.0,12.6163,12.666,12.6163,12.666,57500.0
2014-07-10 13:30:00,15.28,15.3,15.22,15.22,54500.0,12.666,12.6826,12.6163,12.6163,54500.0
2014-07-10 14:00:00,15.22,15.27,15.22,15.26,50000.0,12.6163,12.6577,12.6163,12.6494,50000.0
2014-07-10 14:30:00,15.25,15.26,15.19,15.2,38000.0,12.6412,12.6494,12.5914,12.5997,38000.0
2014-07-10 15:00:00,15.18,15.21,15.17,15.19,53500.0,12.5831,12.608,12.5748,12.5914,53500.0
2014-07-10 15:30:00,15.19,15.23,15.19,15.22,125000.0,12.5914,12.6246,12.5914,12.6163,125000.0
2014-07-11 09:30:00,15.23,15.39,15.1,15.38,186000.0,12.6246,12.7572,12.5168,12.7489,186000.0
2014-07-11 10:00:00,15.37,15.45,15.34,15.42,116500.0,12.7406,12.8069,12.7158,12.7821,116500.0
2014-07-11 10:30:00,15.42,15.43,15.4,15.41,31500.0,12.7821,12.7904,12.7655,12.7738,31500.0
2014-07-11 11:00:00,15.41,15.42,15.25,15.25,38000.0,12.7738,12.7821,12.6412,12.6412,38000.0
2014-07-11 11:30:00,15.28,15.31,15.24,15.31,76000.0,12.666,12.6909,12.6329,12.6909,76000.0
2014-07-11 12:00:00,15.3,15.35,15.27,15.28,348000.0,12.6826,12.724,12.6577,12.666,348000.0
2014-07-11 12:30:00,15.27,15.3,15.23,15.24,26000.0,12.6577,12.6826,12.6246,12.6329,26000.0
2014-07-11 13:00:00,15.24,15.34,15.24,15.34,45000.0,12.6329,12.7158,12.6329,12.7158,45000.0
2014-07-11 13:30:00,15.31,15.31,15.27,15.31,27500.0,12.6909,12.6909,12.6577,12.6909,27500.0
2014-07-11 14:00:00,15.29,15.29,15.22,15.24,18000.0,12.6743,12.6743,12.6163,12.6329,18000.0
2014-07-11 14:30:00,15.24,15.28,15.23,15.27,61000.0,12.6329,12.666,12.6246,12.6577,61000.0
2014-07-11 15:00:00,15.27,15.3,15.26,15.3,43500.0,12.6577,12.6826,12.6494,12.6826,43500.0
2014-07-11 15:30:00,15.29,15.29,15.22,15.25,224500.0,12.6743,12.6743,12.6163,12.6412,224500.0
2014-07-14 09:30:00,15.44,15.65,15.43,15.65,170000.0,12.7986,12.9727,12.7904,12.9727,170000.0
2014-07-14 10:00:00,15.65,15.74,15.6,15.68,198500.0,12.9727,13.0473,12.9313,12.9976,198500.0
2014-07-14 10:30:00,15.65,15.72,15.61,15.72,41500.0,12.9727,13.0307,12.9396,13.0307,41500.0
2014-07-14 11:00:00,15.73,15.8,15.67,15.76,311500.0,13.039,13.0971,12.9893,13.0639,311500.0
2014-07-14 11:30:00,15.77,15.77,15.67,15.69,52000.0,13.0722,13.0722,12.9893,13.0059,52000.0
2014-07-14 12:00:00,15.68,15.71,15.65,15.67,42000.0,12.9976,13.0225,12.9727,12.9893,42000.0
2014-07-14 12:30:00,15.67,15.71,15.66,15.68,65000.0,12.9893,13.0225,12.981,12.9976,65000.0
2014-07-14 13:00:00,15.68,15.77,15.65,15.76,226000.0,12.9976,13.0722,12.9727,13.0639,226000.0
2014-07-14 13:30:00,15.77,15.77,15.71,15.76,45000.0,13.0722,13.0722,13.0225,13.0639,45000.0
2014-07-14 14:00:00,15.74,15.75,15.67,15.68,15000.0,13.0473,13.0556,12.9893,12.9976,15000.0
2014-07-14 14:30:00,15.67,15.68,15.64,15.65,25000.0,12.9893,12.9976,12.9644,12.9727,25000.0
2014-07-14 15:00:00,15.64,15.67,15.63,15.66,63500.0,12.9644,12.9893,12.9561,12.981,63500.0
2014-07-14 15:30:00,15.66,15.68,15.59,15.6,227500.0,12.981,12.9976,12.923,12.9313,227500.0
2014-07-15 09:30:00,15.61,15.64,15.57,15.62,39000.0,12.9396,12.9644,12.9064,12.9479,39000.0
2014-07-15 10:00:00,15.62,15.72,15.48,15.58,213500.0,12.9479,13.0307,12.8318,12.9147,213500.0
2014-07-15 10:30:00,15.55,15.57,15.42,15.43,106500.0,12.8898,12.9064,12.7821,12.7904,106500.0
2014-07-15 11:00:00,15.43,15.48,15.36,15.43,39500.0,12.7904,12.8318,12.7323,12.7904,39500.0
2014-07-15 11:30:00,15.42,15.47,15.38,15.39,18500.0,12.7821,12.8235,12.7489,12.7572,18500.0
2014-07-15 12:00:00,15.4,15.48,15.37,15.48,73000.0,12.7655,12.8318,12.7406,12.8318,73000.0
2014-07-15 12:30:00,15.47,15.55,15.45,15.53,24000.0,12.8235,12.8898,12.8069,12.8733,24000.0
2014-07-15 13:00:00,15.54,15.69,15.52,15.69,125500.0,12.8815,13.0059,12.865,13.0059,125500.0
2014-07-15 13:30:00,15.69,15.7,15.6,15.65,97000.0,13.0059,13.0142,12.9313,12.9727,97000.0
2014-07-15 14:00:00,15.67,15.69,15.63,15.66,45500.0,12.9893,13.0059,12.9561,12.981,45500.0
2014-07-15 14:30:00,15.66,15.67,15.64,15.65,20500.0,12.981,12.9893,12.9644,12.9727,20500.0
2014-07-15 15:00:00,15.65,15.66,15.63,15.65,53000.0,12.9727,12.981,12.9561,12.9727,53000.0
2014-07-15 15:30:00,15.65,15.71,15.62,15.68,277000.0,12.9727,13.0225,12.9479,12.9976,277000.0
2014-07-16 09:30:00,15.8,16.14,15.77,16.12,917000.0,13.0971,13.3789,13.0722,13.3623,917000.0
2014-07-16 10:00:00,16.11,16.14,15.98,16.03,558000.0,13.354,13.3789,13.2463,13.2877,558000.0
2014-07-16 10:30:00,16.03,16.04,15.95,16.0,142000.0,13.2877,13.296,13.2214,13.2628,142000.0
2014-07-16 11:00:00,15.99,16.07,15.99,16.07,437500.0,13.2546,13.3209,13.2546,13.3209,437500.0
2014-07-16 11:30:00,16.07,16.1,16.04,16.08,149000.0,13.3209,13.3457,13.296,13.3292,149000.0
2014-07-16 12:00:00,16.07,16.11,16.07,16.11,132500.0,13.3209,13.354,13.3209,13.354,132500.0
2014-07-16 12:30:00,16.11,16.23,16.11,16.23,253000.0,13.354,13.4535,13.354,13.4535,253000.0
2014-07-16 13:00:00,16.23,16.32,16.23,16.3,246500.0,13.4535,13.5281,13.4535,13.5115,246500.0
2014-07-16 13:30:00,16.28,16.3,16.24,16.29,90500.0,13.4949,13.5115,13.4618,13.5032,90500.0
2014-07-16 14:00:00,16.3,16.37,16.29,16.3,170500.0,13.5115,13.5696,13.5032,13.5115,170500.0
2014-07-16 14:30:00,16.3,16.33,16.26,16.32,95000.0,13.5115,13.5364,13.4784,13.5281,95000.0
2014-07-16 15:00:00,16.32,16.38,16.23,16.38,298500.0,13.5281,13.5778,13.4535,13.5778,298500.0
2014-07-16 15:30:00,16.38,16.44,16.27,16.34,536500.0,13.5778,13.6276,13.4867,13.5447,536500.0
2014-07-17 09:30:00,16.32,16.32,16.15,16.27,193000.0,13.5281,13.5281,13.3872,13.4867,193000.0
2014-07-17 10:00:00,16.25,16.43,16.25,16.4,531000.0,13.4701,13.6193,13.4701,13.5944,531000.0
2014-07-17 10:30:00,16.41,16.43,16.35,16.4,216500.0,13.6027,13.6193,13.553,13.5944,216500.0
2014-07-17 11:00:00,16.4,16.4,16.26,16.31,513500.0,13.5944,13.5944,13.4784,13.5198,513500.0
2014-07-17 11:30:00,16.3,16.33,16.14,16.18,248000.0,13.5115,13.5364,13.3789,13.4121,248000.0
2014-07-17 12:00:00,16.17,16.21,16.14,16.21,233000.0,13.4038,13.4369,13.3789,13.4369,233000.0
2014-07-17 12:30:00,16.21,16.33,16.21,16.31,70000.0,13.4369,13.5364,13.4369,13.5198,70000.0
2014-07-17 13:00:00,16.32,16.47,16.32,16.42,107000.0,13.5281,13.6524,13.5281,13.611,107000.0
2014-07-17 13:30:00,16.42,16.44,16.31,16.34,89500.0,13.611,13.6276,13.5198,13.5447,89500.0
2014-07-17 14:00:00,16.34,16.39,16.28,16.31,127500.0,13.5447,13.5861,13.4949,13.5198,127500.0
2014-07-17 14:30:00,16.31,16.38,16.3,16.35,173500.0,13.5198,13.5778,13.5115,13.553,173500.0
2014-07-17 15:00:00,16.34,16.35,16.14,16.18,203500.0,13.5447,13.553,13.3789,13.4121,203500.0
2014-07-17 15:30:00,16.18,16.19,16.11,16.15,184000.0,13.4121,13.4203,13.354,13.3872,184000.0
2014-07-18 09:30:00,16.34,16.5,16.2,16.47,379500.0,13.5447,13.6773,13.4286,13.6524,379500.0
2014-07-18 10:00:00,16.45,16.53,16.45,16.5,286000.0,13.6359,13.7022,13.6359,13.6773,286000.0
2014-07-18 10:30:00,16.47,16.51,16.47,16.47,168000.0,13.6524,13.6856,13.6524,13.6524,168000.0
2014-07-18 11:00:00,16.48,16.48,16.36,16.38,108000.0,13.6607,13.6607,13.5613,13.5778,108000.0
2014-07-18 11:30:00,16.37,16.42,16.37,16.4,44000.0,13.5696,13.611,13.5696,13.5944,44000.0
2014-07-18 12:00:00,16.4,16.42,16.37,16.39,50500.0,13.5944,13.611,13.5696,13.5861,50500.0
2014-07-18 12:30:00,16.4,16.4,16.36,16.38,29000.0,13.5944,13.5944,13.5613,13.5778,29000.0
2014-07-18 13:00:00,16.39,16.39,16.32,16.34,53500.0,13.5861,13.5861,13.5281,13.5447,53500.0
2014-07-18 13:30:00,16.34,16.36,16.33,16.35,32000.0,13.5447,13.5613,13.5364,13.553,32000.0
2014-07-18 14:00:00,16.33,16.4,16.32,16.4,48000.0,13.5364,13.5944,13.5281,13.5944,48000.0
2014-07-18 14:30:00,16.39,16.41,16.35,16.35,49500.0,13.5861,13.6027,13.553,13.553,49500.0
2014-07-18 15:00:00,16.35,16.4,16.35,16.39,114000.0,13.553,13.5944,13.553,13.5861,114000.0
2014-07-18 15:30:00,16.4,16.41,16.35,16.4,155000.0,13.5944,13.6027,13.553,13.5944,155000.0
2014-07-21 09:30:00,16.44,16.69,16.36,16.69,217500.0,13.6276,13.8348,13.5613,13.8348,217500.0
2014-07-21 10:00:00,16.68,16.7,16.61,16.65,176000.0,13.8265,13.8431,13.7685,13.8017,176000.0
2014-07-21 10:30:00,16.62,16.68,16.55,16.62,109500.0,13.7768,13.8265,13.7188,13.7768,109500.0
2014-07-21 11:00:00,16.6,16.69,16.59,16.68,139000.0,13.7602,13.8348,13.7519,13.8265,139000.0
2014-07-21 11:30:00,16.69,16.69,16.58,16.66,99000.0,13.8348,13.8348,13.7436,13.8099,99000.0
2014-07-21 12:00:00,16.67,16.69,16.62,16.64,196500.0,13.8182,13.8348,13.7768,13.7934,196500.0
2014-07-21 12:30:00,16.64,16.7,16.6,16.6,48500.0,13.7934,13.8431,13.7602,13.7602,48500.0
2014-07-21 13:00:00,16.61,16.65,16.6,16.64,36500.0,13.7685,13.8017,13.7602,13.7934,36500.0
2014-07-21 13:30:00,16.64,16.66,16.56,16.59,41000.0,13.7934,13.8099,13.727,13.7519,41000.0
2014-07-21 14:00:00,16.59,16.66,16.57,16.6,79500.0,13.7519,13.8099,13.7353,13.7602,79500.0
2014-07-21 14:30:00,16.6,16.63,16.57,16.63,86500.0,13.7602,13.7851,13.7353,13.7851,86500.0
2014-07-21 15:00:00,16.6,16.62,16.57,16.62,102000.0,13.7602,13.7768,13.7353,13.7768,102000.0
2014-07-21 15:30:00,16.63,16.66,16.57,16.58,363500.0,13.7851,13.8099,13.7353,13.7436,363500.0
2014-07-22 09:30:00,16.77,17.04,16.69,16.95,226500.0,13.9011,14.1249,13.8348,14.0503,226500.0
2014-07-22 10:00:00,16.93,16.96,16.82,16.91,217000.0,14.0337,14.0586,13.9426,14.0172,217000.0
2014-07-22 10:30:00,16.91,16.91,16.82,16.9,81000.0,14.0172,14.0172,13.9426,14.0089,81000.0
2014-07-22 11:00:00,16.91,16.93,16.85,16.91,151500.0,14.0172,14.0337,13.9674,14.0172,151500.0
2014-07-22 11:30:00,16.92,16.97,16.87,16.87,106500.0,14.0255,14.0669,13.984,13.984,106500.0
2014-07-22 12:00:00,16.88,16.89,16.8,16.85,399500.0,13.9923,14.0006,13.926,13.9674,399500.0
2014-07-22 12:30:00,16.85,16.95,16.85,16.9,126000.0,13.9674,14.0503,13.9674,14.0089,126000.0
2014-07-22 13:00:00,16.93,17.0,16.93,16.97,56500.0,14.0337,14.0918,14.0337,14.0669,56500.0
2014-07-22 13:30:00,16.96,16.97,16.87,16.94,169500.0,14.0586,14.0669,13.984,14.042,169500.0
2014-07-22 14:00:00,16.94,16.98,16.9,16.95,203000.0,14.042,14.0752,14.0089,14.0503,203000.0
2014-07-22 14:30:00,16.95,16.99,16.87,16.94,94000.0,14.0503,14.0835,13.984,14.042,94000.0
2014-07-22 15:00:00,16.94,16.99,16.93,16.99,100500.0,14.042,14.0835,14.0337,14.0835,100500.0
2014-07-22 15:30:00,16.99,17.01,16.94,16.99,288000.0,14.0835,14.1001,14.042,14.0835,288000.0
2014-07-23 09:30:00,17.09,17.09,16.84,16.94,159000.0,14.1664,14.1664,13.9591,14.042,159000.0
2014-07-23 10:00:00,16.93,16.95,16.88,16.89,140000.0,14.0337,14.0503,13.9923,14.0006,140000.0
2014-07-23 10:30:00,16.89,16.96,16.88,16.96,62000.0,14.0006,14.0586,13.9923,14.0586,62000.0
2014-07-23 11:00:00,16.97,17.03,16.93,16.96,102500.0,14.0669,14.1166,14.0337,14.0586,102500.0
2014-07-23 11:30:00,16.96,16.96,16.92,16.93,40500.0,14.0586,14.0586,14.0255,14.0337,40500.0
2014-07-23 12:00:00,16.9,16.93,16.88,16.91,59000.0,14.0089,14.0337,13.9923,14.0172,59000.0
2014-07-23 12:30:00,16.9,16.92,16.85,16.85,55500.0,14.0089,14.0255,13.9674,13.9674,55500.0
2014-07-23 13:00:00,16.85,16.85,16.78,16.78,50000.0,13.9674,13.9674,13.9094,13.9094,50000.0
2014-07-23 13:30:00,16.77,16.79,16.64,16.67,258000.0,13.9011,13.9177,13.7934,13.8182,258000.0
2014-07-23 14:00:00,16.66,16.82,16.64,16.72,91000.0,13.8099,13.9426,13.7934,13.8597,91000.0
2014-07-23 14:30:00,16.72,16.8,16.72,16.8,47000.0,13.8597,13.926,13.8597,13.926,47000.0
2014-07-23 15:00:00,16.83,16.83,16.76,16.82,57500.0,13.9509,13.9509,13.8928,13.9426,57500.0
2014-07-23 15:30:00,16.82,16.85,16.81,16.82,172500.0,13.9426,13.9674,13.9343,13.9426,172500.0
2014-07-24 09:30:00,16.75,16.99,16.63,16.66,200000.0,13.8845,14.0835,13.7851,13.8099,200000.0
2014-07-24 10:00:00,16.65,16.66,16.48,16.51,131500.0,13.8017,13.8099,13.6607,13.6856,131500.0
2014-07-24 10:30:00,16.53,16.65,16.49,16.63,96500.0,13.7022,13.8017,13.669,13.7851,96500.0
2014-07-24 11:00:00,16.66,16.76,16.66,16.72,73500.0,13.8099,13.8928,13.8099,13.8597,73500.0
2014-07-24 11:30:00,16.73,16.85,16.72,16.77,59000.0,13.868,13.9674,13.8597,13.9011,59000.0
2014-07-24 12:00:00,16.76,16.8,16.71,16.77,33000.0,13.8928,13.926,13.8514,13.9011,33000.0
2014-07-24 12:30:00,16.77,16.86,16.77,16.86,29000.0,13.9011,13.9757,13.9011,13.9757,29000.0
2014-07-24 13:00:00,16.85,16.85,16.81,16.82,28500.0,13.9674,13.9674,13.9343,13.9426,28500.0
2014-07-24 13:30:00,16.81,17.0,16.81,16.97,157000.0,13.9343,14.0918,13.9343,14.0669,157000.0
2014-07-24 14:00:00,16.99,16.99,16.93,16.93,22000.0,14.0835,14.0835,14.0337,14.0337,22000.0
2014-07-24 14:30:00,16.93,16.95,16.85,16.9,27500.0,14.0337,14.0503,13.9674,14.0089,27500.0
2014-07-24 15:00:00,16.9,16.91,16.86,16.91,43500.0,14.0089,14.0172,13.9757,14.0172,43500.0
2014-07-24 15:30:00,16.9,16.94,16.9,16.93,130500.0,14.0089,14.042,14.0089,14.0337,130500.0
2014-07-25 09:30:00,17.0,17.03,16.92,16.97,63000.0,14.0918,14.1166,14.0255,14.0669,63000.0
2014-07-25 10:00:00,17.02,17.08,17.01,17.05,53500.0,14.1084,14.1581,14.1001,14.1332,53500.0
2014-07-25 10:30:00,17.05,17.07,16.96,16.96,46500.0,14.1332,14.1498,14.0586,14.0586,46500.0
2014-07-25 11:00:00,16.95,16.95,16.88,16.88,525500.0,14.0503,14.0503,13.9923,13.9923,525500.0
2014-07-25 11:30:00,16.9,17.02,16.89,17.01,131000.0,14.0089,14.1084,14.0006,14.1001,131000.0
2014-07-25 12:00:00,17.0,17.02,16.98,16.98,35000.0,14.0918,14.1084,14.0752,14.0752,35000.0
2014-07-25 12:30:00,16.97,17.0,16.94,17.0,19500.0,14.0669,14.0918,14.042,14.0918,19500.0
2014-07-25 13:00:00,16.98,17.02,16.97,17.02,22000.0,14.0752,14.1084,14.0669,14.1084,22000.0
2014-07-25 13:30:00,17.01,17.02,16.99,17.01,48500.0,14.1001,14.1084,14.0835,14.1001,48500.0
2014-07-25 14:00:00,17.01,17.03,16.99,16.99,23000.0,14.1001,14.1166,14.0835,14.0835,23000.0
2014-07-25 14:30:00,17.01,17.01,16.95,16.95,31000.0,14.1001,14.1001,14.0503,14.0503,31000.0
2014-07-25 15:00:00,16.95,16.95,16.85,16.86,104500.0,14.0503,14.0503,13.9674,13.9757,104500.0
2014-07-25 15:30:00,16.85,16.86,16.69,16.72,592000.0,13.9674,13.9757,13.8348,13.8597,592000.0
2014-07-28 09:30:00,16.86,16.98,16.72,16.79,129000.0,13.9757,14.0752,13.8597,13.9177,129000.0
2014-07-28 10:00:00,16.79,16.82,16.64,16.66,84000.0,13.9177,13.9426,13.7934,13.8099,84000.0
2014-07-28 10:30:00,16.66,16.67,16.61,16.65,133000.0,13.8099,13.8182,13.7685,13.8017,133000.0
2014-07-28 11:00:00,16.65,16.67,16.59,16.65,231000.0,13.8017,13.8182,13.7519,13.8017,231000.0
2014-07-28 11:30:00,16.65,16.72,16.63,16.72,460500.0,13.8017,13.8597,13.7851,13.8597,460500.0
2014-07-28 12:00:00,16.72,16.96,16.7,16.91,204500.0,13.8597,14.0586,13.8431,14.0172,204500.0
2014-07-28 12:30:00,16.93,16.95,16.86,16.89,245000.0,14.0337,14.0503,13.9757,14.0006,245000.0
2014-07-28 13:00:00,16.89,16.98,16.86,16.98,228000.0,14.0006,14.0752,13.9757,14.0752,228000.0
2014-07-28 13:30:00,16.98,17.19,16.93,17.16,225500.0,14.0752,14.2493,14.0337,14.2244,225500.0
2014-07-28 14:00:00,17.17,17.21,17.13,17.16,124500.0,14.2327,14.2658,14.1995,14.2244,124500.0
2014-07-28 14:30:00,17.16,17.2,17.1,17.1,152500.0,14.2244,14.2576,14.1747,14.1747,152500.0
2014-07-28 15:00:00,17.1,17.19,17.09,17.19,291000.0,14.1747,14.2493,14.1664,14.2493,291000.0
2014-07-28 15:30:00,17.18,17.29,17.12,17.18,737500.0,14.241,14.3322,14.1912,14.241,737500.0
2014-07-29 09:30:00,17.22,17.35,17.08,17.14,386500.0,14.2741,14.3819,14.1581,14.2078,386500.0
2014-07-29 10:00:00,17.15,17.29,17.15,17.2,90000.0,14.2161,14.3322,14.2161,14.2576,90000.0
2014-07-29 10:30:00,17.19,17.19,17.12,17.13,67500.0,14.2493,14.2493,14.1912,14.1995,67500.0
2014-07-29 11:00:00,17.13,17.16,17.08,17.13,187000.0,14.1995,14.2244,14.1581,14.1995,187000.0
2014-07-29 11:30:00,17.13,17.14,17.09,17.11,39000.0,14.1995,14.2078,14.1664,14.183,39000.0
2014-07-29 12:00:00,17.09,17.11,17.05,17.06,19000.0,14.1664,14.183,14.1332,14.1415,19000.0
2014-07-29 12:30:00,17.05,17.07,17.01,17.05,36000.0,14.1332,14.1498,14.1001,14.1332,36000.0
2014-07-29 13:00:00,17.06,17.15,17.01,17.15,740000.0,14.1415,14.2161,14.1001,14.2161,740000.0
2014-07-29 13:30:00,17.15,17.2,16.97,16.98,649500.0,14.2161,14.2576,14.0669,14.0752,649500.0
2014-07-29 14:00:00,16.99,17.07,16.99,17.03,43000.0,14.0835,14.1498,14.0835,14.1166,43000.0
2014-07-29 14:30:00,17.04,17.06,17.02,17.05,11000.0,14.1249,14.1415,14.1084,14.1332,11000.0
2014-07-29 15:00:00,17.03,17.03,16.96,17.02,42000.0,14.1166,14.1166,14.0586,14.1084,42000.0
2014-07-29 15:30:00,17.01,17.03,16.97,17.01,166000.0,14.1001,14.1166,14.0669,14.1001,166000.0
2014-07-30 09:30:00,17.01,17.29,16.81,17.23,196500.0,14.1001,14.3322,13.9343,14.2824,196500.0
2014-07-30 10:00:00,17.16,17.22,17.08,17.15,169500.0,14.2244,14.2741,14.1581,14.2161,169500.0
2014-07-30 10:30:00,17.15,17.25,17.14,17.18,118500.0,14.2161,14.299,14.2078,14.241,118500.0
2014-07-30 11:00:00,17.18,17.18,17.05,17.09,80000.0,14.241,14.241,14.1332,14.1664,80000.0
2014-07-30 11:30:00,17.06,17.12,17.04,17.05,72500.0,14.1415,14.1912,14.1249,14.1332,72500.0
2014-07-30 12:00:00,17.07,17.13,17.04,17.1,42500.0,14.1498,14.1995,14.1249,14.1747,42500.0
2014-07-30 12:30:00,17.1,17.13,17.09,17.13,45500.0,14.1747,14.1995,14.1664,14.1995,45500.0
2014-07-30 13:00:00,17.13,17.14,17.1,17.14,36500.0,14.1995,14.2078,14.1747,14.2078,36500.0
2014-07-30 13:30:00,17.14,17.28,17.14,17.26,94500.0,14.2078,14.3239,14.2078,14.3073,94500.0
2014-07-30 14:00:00,17.26,17.28,17.2,17.25,78500.0,14.3073,14.3239,14.2576,14.299,78500.0
2014-07-30 14:30:00,17.27,17.28,17.19,17.2,68000.0,14.3156,14.3239,14.2493,14.2576,68000.0
2014-07-30 15:00:00,17.2,17.21,17.14,17.17,67500.0,14.2576,14.2658,14.2078,14.2327,67500.0
2014-07-30 15:30:00,17.18,17.2,17.15,17.15,339500.0,14.241,14.2576,14.2161,14.2161,339500.0
2014-07-31 09:30:00,16.94,17.01,16.73,16.97,110500.0,14.042,14.1001,13.868,14.0669,110500.0
2014-07-31 10:00:00,16.94,16.98,16.88,16.88,125000.0,14.042,14.0752,13.9923,13.9923,125000.0
2014-07-31 10:30:00,16.91,16.92,16.8,16.86,75000.0,14.0172,14.0255,13.926,13.9757,75000.0
2014-07-31 11:00:00,16.86,16.86,16.67,16.77,242500.0,13.9757,13.9757,13.8182,13.9011,242500.0
2014-07-31 11:30:00,16.76,16.89,16.75,16.82,61000.0,13.8928,14.0006,13.8845,13.9426,61000.0
2014-07-31 12:00:00,16.84,16.86,16.81,16.86,31500.0,13.9591,13.9757,13.9343,13.9757,31500.0
2014-07-31 12:30:00,16.85,16.93,16.82,16.91,169500.0,13.9674,14.0337,13.9426,14.0172,169500.0
2014-07-31 13:00:00,16.91,17.11,16.9,17.03,148000.0,14.0172,14.183,14.0089,14.1166,148000.0
2014-07-31 13:30:00,17.01,17.05,16.99,17.05,110500.0,14.1001,14.1332,14.0835,14.1332,110500.0
2014-07-31 14:00:00,17.05,17.06,16.96,17.0,61000.0,14.1332,14.1415,14.0586,14.0918,61000.0
2014-07-31 14:30:00,16.97,17.0,16.89,16.91,62500.0,14.0669,14.0918,14.0006,14.0172,62500.0
2014-07-31 15:00:00,16.91,16.91,16.78,16.82,145000.0,14.0172,14.0172,13.9094,13.9426,145000.0
2014-07-31 15:30:00,16.82,16.88,16.8,16.81,215000.0,13.9426,13.9923,13.926,13.9343,215000.0
2014-08-01 09:30:00,16.8,16.8,16.62,16.64,124000.0,13.926,13.926,13.7768,13.7934,124000.0
2014-08-01 10:00:00,16.64,16.64,16.46,16.46,129000.0,13.7934,13.7934,13.6442,13.6442,129000.0
2014-08-01 10:30:00,16.46,16.47,16.34,16.37,139500.0,13.6442,13.6524,13.5447,13.5696,139500.0
2014-08-01 11:00:00,16.36,16.39,16.3,16.32,175500.0,13.5613,13.5861,13.5115,13.5281,175500.0
2014-08-01 11:30:00,16.3,16.33,16.26,16.26,59500.0,13.5115,13.5364,13.4784,13.4784,59500.0
2014-08-01 12:00:00,16.25,16.28,16.22,16.22,113500.0,13.4701,13.4949,13.4452,13.4452,113500.0
2014-08-01 12:30:00,16.22,16.28,16.16,16.16,120500.0,13.4452,13.4949,13.3955,13.3955,120500.0
2014-08-01 13:00:00,16.18,16.23,16.15,16.19,91500.0,13.4121,13.4535,13.3872,13.4203,91500.0
2014-08-01 13:30:00,16.21,16.24,16.17,16.24,111500.0,13.4369,13.4618,13.4038,13.4618,111500.0
2014-08-01 14:00:00,16.24,16.35,16.19,16.34,161000.0,13.4618,13.553,13.4203,13.5447,161000.0
2014-08-01 14:30:00,16.35,16.43,16.27,16.32,159500.0,13.553,13.6193,13.4867,13.5281,159500.0
2014-08-01 15:00:00,16.31,16.38,16.3,16.35,79000.0,13.5198,13.5778,13.5115,13.553,79000.0
2014-08-01 15:30:00,16.35,16.45,16.33,16.44,224000.0,13.553,13.6359,13.5364,13.6276,224000.0
2014-08-04 09:30:00,16.4,16.56,16.37,16.5,223000.0,13.5944,13.727,13.5696,13.6773,223000.0
2014-08-04 10:00:00,16.5,16.51,16.43,16.5,257000.0,13.6773,13.6856,13.6193,13.6773,257000.0
2014-08-04 10:30:00,16.49,16.51,16.48,16.48,55500.0,13.669,13.6856,13.6607,13.6607,55500.0
2014-08-04 11:00:00,16.49,16.56,16.48,16.55,80000.0,13.669,13.727,13.6607,13.7188,80000.0
2014-08-04 11:30:00,16.54,16.59,16.48,16.5,145000.0,13.7105,13.7519,13.6607,13.6773,145000.0
2014-08-04 12:00:00,16.5,16.52,16.49,16.5,91000.0,13.6773,13.6939,13.669,13.6773,91000.0
2014-08-04 12:30:00,16.5,16.52,16.47,16.47,50000.0,13.6773,13.6939,13.6524,13.6524,50000.0
2014-08-04 13:00:00,16.49,16.52,16.49,16.51,40000.0,13.669,13.6939,13.669,13.6856,40000.0
2014-08-04 13:30:00,16.51,16.52,16.38,16.38,115000.0,13.6856,13.6939,13.5778,13.5778,115000.0
2014-08-04 14:00:00,16.39,16.44,16.39,16.39,481500.0,13.5861,13.6276,13.5861,13.5861,481500.0
2014-08-04 14:30:00,16.42,16.68,16.42,16.68,68500.0,13.611,13.8265,13.611,13.8265,68500.0
2014-08-04 15:00:00,16.68,16.72,16.67,16.71,32500.0,13.8265,13.8597,13.8182,13.8514,32500.0
2014-08-04 15:30:00,16.7,16.72,16.65,16.69,166000.0,13.8431,13.8597,13.8017,13.8348,166000.0
2014-08-05 09:30:00,16.69,16.76,16.49,16.49,40500.0,13.8348,13.8928,13.669,13.669,40500.0
2014-08-05 10:00:00,16.56,16.71,16.52,16.68,44000.0,13.727,13.8514,13.6939,13.8265,44000.0
2014-08-05 10:30:00,16.67,16.7,16.55,16.55,79500.0,13.8182,13.8431,13.7188,13.7188,79500.0
2014-08-05 11:00:00,16.54,16.72,16.54,16.69,99500.0,13.7105,13.8597,13.7105,13.8348,99500.0
2014-08-05 11:30:00,16.68,16.78,16.66,16.73,459000.0,13.8265,13.9094,13.8099,13.868,459000.0
2014-08-05 12:00:00,16.74,16.74,16.71,16.71,68000.0,13.8763,13.8763,13.8514,13.8514,68000.0
2014-08-05 12:30:00,16.72,16.72,16.66,16.72,26000.0,13.8597,13.8597,13.8099,13.8597,26000.0
2014-08-05 13:00:00,16.7,16.7,16.6,16.67,19500.0,13.8431,13.8431,13.7602,13.8182,19500.0
2014-08-05 13:30:00,16.66,16.66,16.6,16.63,36500.0,13.8099,13.8099,13.7602,13.7851,36500.0
2014-08-05 14:00:00,16.61,16.62,16.55,16.55,32500.0,13.7685,13.7768,13.7188,13.7188,32500.0
2014-08-05 14:30:00,16.56,16.58,16.54,16.56,42500.0,13.727,13.7436,13.7105,13.727,42500.0
2014-08-05 15:00:00,16.55,16.55,16.5,16.53,41500.0,13.7188,13.7188,13.6773,13.7022,41500.0
2014-08-05 15:30:00,16.53,16.62,16.53,16.55,209500.0,13.7022,13.7768,13.7022,13.7188,209500.0
2014-08-06 09:30:00,16.43,16.52,16.3,16.35,354000.0,13.6193,13.6939,13.5115,13.553,354000.0
2014-08-06 10:00:00,16.34,16.54,16.33,16.52,80000.0,13.5447,13.7105,13.5364,13.6939,80000.0
2014-08-06 10:30:00,16.52,16.54,16.48,16.51,105500.0,13.6939,13.7105,13.6607,13.6856,105500.0
2014-08-06 11:00:00,16.53,16.53,16.48,16.51,75500.0,13.7022,13.7022,13.6607,13.6856,75500.0
2014-08-06 11:30:00,16.51,16.56,16.49,16.54,163500.0,13.6856,13.727,13.669,13.7105,163500.0
2014-08-06 12:00:00,16.55,16.55,16.5,16.51,46500.0,13.7188,13.7188,13.6773,13.6856,46500.0
2014-08-06 12:30:00,16.52,16.53,16.47,16.47,49000.0,13.6939,13.7022,13.6524,13.6524,49000.0
2014-08-06 13:00:00,16.46,16.5,16.41,16.44,195500.0,13.6442,13.6773,13.6027,13.6276,195500.0
2014-08-06 13:30:00,16.45,16.45,16.38,16.4,58000.0,13.6359,13.6359,13.5778,13.5944,58000.0
2014-08-06 14:00:00,16.39,16.46,16.38,16.45,31500.0,13.5861,13.6442,13.5778,13.6359,31500.0
2014-08-06 14:30:00,16.45,16.47,16.42,16.44,28000.0,13.6359,13.6524,13.611,13.6276,28000.0
2014-08-06 15:00:00,16.44,16.53,16.43,16.51,51500.0,13.6276,13.7022,13.6193,13.6856,51500.0
2014-08-06 15:30:00,16.5,16.55,16.47,16.52,95000.0,13.6773,13.7188,13.6524,13.6939,95000.0
2014-08-07 09:30:00,16.47,16.75,16.47,16.75,121000.0,13.6524,13.8845,13.6524,13.8845,121000.0
2014-08-07 10:00:00,16.75,16.79,16.67,16.7,340000.0,13.8845,13.9177,13.8182,13.8431,340000.0
2014-08-07 10:30:00,16.69,16.75,16.54,16.55,224000.0,13.8348,13.8845,13.7105,13.7188,224000.0
2014-08-07 11:00:00,16.54,16.61,16.46,16.51,79000.0,13.7105,13.7685,13.6442,13.6856,79000.0
2014-08-07 11:30:00,16.47,16.5,16.37,16.41,121000.0,13.6524,13.6773,13.5696,13.6027,121000.0
2014-08-07 12:00:00,16.43,16.5,16.42,16.49,16500.0,13.6193,13.6773,13.611,13.669,16500.0
2014-08-07 12:30:00,16.49,16.56,16.46,16.47,131500.0,13.669,13.727,13.6442,13.6524,131500.0
2014-08-07 13:00:00,16.51,16.56,16.51,16.56,11000.0,13.6856,13.727,13.6856,13.727,11000.0
2014-08-07 13:30:00,16.59,16.65,16.59,16.62,16500.0,13.7519,13.8017,13.7519,13.7768,16500.0
2014-08-07 14:00:00,16.64,16.64,16.55,16.56,82000.0,13.7934,13.7934,13.7188,13.727,82000.0
2014-08-07 14:30:00,16.55,16.59,16.54,16.57,52500.0,13.7188,13.7519,13.7105,13.7353,52500.0
2014-08-07 15:00:00,16.56,16.58,16.49,16.52,56000.0,13.727,13.7436,13.669,13.6939,56000.0
2014-08-07 15:30:00,16.52,16.6,16.49,16.59,197500.0,13.6939,13.7602,13.669,13.7519,197500.0
2014-08-08 09:30:00,16.63,16.78,16.63,16.77,56500.0,13.7851,13.9094,13.7851,13.9011,56500.0
2014-08-08 10:00:00,16.75,16.75,16.64,16.65,48000.0,13.8845,13.8845,13.7934,13.8017,48000.0
2014-08-08 10:30:00,16.68,16.75,16.65,16.73,105500.0,13.8265,13.8845,13.8017,13.868,105500.0
2014-08-08 11:00:00,16.71,16.72,16.6,16.64,250500.0,13.8514,13.8597,13.7602,13.7934,250500.0
2014-08-08 11:30:00,16.63,16.64,16.53,16.55,122500.0,13.7851,13.7934,13.7022,13.7188,122500.0
2014-08-08 12:00:00,16.56,16.58,16.54,16.56,28000.0,13.727,13.7436,13.7105,13.727,28000.0
2014-08-08 12:30:00,16.57,16.58,16.43,16.45,217000.0,13.7353,13.7436,13.6193,13.6359,217000.0
2014-08-08 13:00:00,16.45,16.47,16.42,16.47,50500.0,13.6359,13.6524,13.611,13.6524,50500.0
2014-08-08 13:30:00,16.46,16.54,16.42,16.54,299500.0,13.6442,13.7105,13.611,13.7105,299500.0
2014-08-08 14:00:00,16.53,16.56,16.48,16.51,96500.0,13.7022,13.727,13.6607,13.6856,96500.0
2014-08-08 14:30:00,16.53,16.57,16.5,16.57,29000.0,13.7022,13.7353,13.6773,13.7353,29000.0
2014-08-08 15:00:00,16.58,16.58,16.53,16.55,42000.0,13.7436,13.7436,13.7022,13.7188,42000.0
2014-08-08 15:30:00,16.55,16.6,16.51,16.58,280000.0,13.7188,13.7602,13.6856,13.7436,280000.0
2014-08-11 09:30:00,16.73,16.8,16.59,16.78,176000.0,13.868,13.926,13.7519,13.9094,176000.0
2014-08-11 10:00:00,16.78,16.81,16.7,16.72,244500.0,13.9094,13.9343,13.8431,13.8597,244500.0
2014-08-11 10:30:00,16.72,16.79,16.72,16.74,46500.0,13.8597,13.9177,13.8597,13.8763,46500.0
2014-08-11 11:00:00,16.74,16.75,16.63,16.63,213500.0,13.8763,13.8845,13.7851,13.7851,213500.0
2014-08-11 11:30:00,16.64,16.71,16.64,16.68,94500.0,13.7934,13.8514,13.7934,13.8265,94500.0
2014-08-11 12:00:00,16.68,16.71,16.68,16.71,62000.0,13.8265,13.8514,13.8265,13.8514,62000.0
2014-08-11 12:30:00,16.71,16.72,16.69,16.7,36000.0,13.8514,13.8597,13.8348,13.8431,36000.0
2014-08-11 13:00:00,16.69,16.74,16.68,16.7,34000.0,13.8348,13.8763,13.8265,13.8431,34000.0
2014-08-11 13:30:00,16.73,16.74,16.68,16.68,48000.0,13.868,13.8763,13.8265,13.8265,48000.0
2014-08-11 14:00:00,16.69,16.71,16.68,16.69,43000.0,13.8348,13.8514,13.8265,13.8348,43000.0
2014-08-11 14:30:00,16.69,16.78,16.69,16.75,39500.0,13.8348,13.9094,13.8348,13.8845,39500.0
2014-08-11 15:00:00,16.75,16.77,16.69,16.7,95000.0,13.8845,13.9011,13.8348,13.8431,95000.0
2014-08-11 15:30:00,16.72,16.72,16.66,16.7,131500.0,13.8597,13.8597,13.8099,13.8431,131500.0
2014-08-12 09:30:00,16.51,16.76,16.4,16.65,273000.0,13.6856,13.8928,13.5944,13.8017,273000.0
2014-08-12 10:00:00,16.65,16.65,16.4,16.42,170500.0,13.8017,13.8017,13.5944,13.611,170500.0
2014-08-12 10:30:00,16.44,16.44,16.32,16.39,289500.0,13.6276,13.6276,13.5281,13.5861,289500.0
2014-08-12 11:00:00,16.39,16.41,16.34,16.4,136000.0,13.5861,13.6027,13.5447,13.5944,136000.0
2014-08-12 11:30:00,16.39,16.41,16.36,16.39,171500.0,13.5861,13.6027,13.5613,13.5861,171500.0
2014-08-12 12:00:00,16.37,16.4,16.37,16.39,54000.0,13.5696,13.5944,13.5696,13.5861,54000.0
2014-08-12 12:30:00,16.39,16.41,16.38,16.38,133500.0,13.5861,13.6027,13.5778,13.5778,133500.0
2014-08-12 13:00:00,16.37,16.41,16.37,16.4,49500.0,13.5696,13.6027,13.5696,13.5944,49500.0
2014-08-12 13:30:00,16.4,16.41,16.37,16.39,80500.0,13.5944,13.6027,13.5696,13.5861,80500.0
2014-08-12 14:00:00,16.39,16.44,16.38,16.4,140000.0,13.5861,13.6276,13.5778,13.5944,140000.0
2014-08-12 14:30:00,16.4,16.46,16.4,16.46,90000.0,13.5944,13.6442,13.5944,13.6442,90000.0
2014-08-12 15:00:00,16.46,16.55,16.45,16.54,60500.0,13.6442,13.7188,13.6359,13.7105,60500.0
2014-08-12 15:30:00,16.55,16.55,16.48,16.53,171000.0,13.7188,13.7188,13.6607,13.7022,171000.0
2014-08-13 09:30:00,16.72,16.72,16.54,16.7,131500.0,13.8597,13.8597,13.7105,13.8431,131500.0
2014-08-13 10:00:00,16.69,16.69,16.55,16.58,212000.0,13.8348,13.8348,13.7188,13.7436,212000.0
2014-08-13 10:30:00,16.57,16.63,16.48,16.59,252000.0,13.7353,13.7851,13.6607,13.7519,252000.0
2014-08-13 11:00:00,16.59,16.63,16.57,16.6,85000.0,13.7519,13.7851,13.7353,13.7602,85000.0
2014-08-13 11:30:00,16.61,16.73,16.6,16.71,136000.0,13.7685,13.868,13.7602,13.8514,136000.0
2014-08-13 12:00:00,16.72,16.86,16.65,16.8,272500.0,13.8597,13.9757,13.8017,13.926,272500.0
2014-08-13 12:30:00,16.8,16.85,16.74,16.74,102000.0,13.926,13.9674,13.8763,13.8763,102000.0
2014-08-13 13:00:00,16.74,16.8,16.67,16.74,179500.0,13.8763,13.926,13.8182,13.8763,179500.0
2014-08-13 13:30:00,16.7,16.81,16.7,16.8,164500.0,13.8431,13.9343,13.8431,13.926,164500.0
2014-08-13 14:00:00,16.79,17.0,16.78,16.98,249000.0,13.9177,14.0918,13.9094,14.0752,249000.0
2014-08-13 14:30:00,16.99,16.99,16.81,16.85,500000.0,14.0835,14.0835,13.9343,13.9674,500000.0
2014-08-13 15:00:00,16.83,16.88,16.78,16.82,234500.0,13.9509,13.9923,13.9094,13.9426,234500.0
2014-08-13 15:30:00,16.81,16.86,16.78,16.83,375000.0,13.9343,13.9757,13.9094,13.9509,375000.0
2014-08-14 09:30:00,17.0,17.0,16.34,16.65,472500.0,14.0918,14.0918,13.5447,13.8017,472500.0
2014-08-14 10:00:00,16.65,16.86,16.61,16.82,305500.0,13.8017,13.9757,13.7685,13.9426,305500.0
2014-08-14 10:30:00,16.82,16.99,16.75,16.94,488000.0,13.9426,14.0835,13.8845,14.042,488000.0
2014-08-14 11:00:00,16.95,17.17,16.91,16.98,274000.0,14.0503,14.2327,14.0172,14.0752,274000.0
2014-08-14 11:30:00,17.0,17.01,16.9,16.93,79000.0,14.0918,14.1001,14.0089,14.0337,79000.0
2014-08-14 12:00:00,16.94,17.06,16.91,17.01,216000.0,14.042,14.1415,14.0172,14.1001,216000.0
2014-08-14 12:30:00,17.0,17.14,17.0,17.11,88000.0,14.0918,14.2078,14.0918,14.183,88000.0
2014-08-14 13:00:00,17.12,17.14,16.99,17.08,127500.0,14.1912,14.2078,14.0835,14.1581,127500.0
2014-08-14 13:30:00,17.09,17.11,17.01,17.01,74000.0,14.1664,14.183,14.1001,14.1001,74000.0
2014-08-14 14:00:00,17.05,17.1,17.02,17.04,93500.0,14.1332,14.1747,14.1084,14.1249,93500.0
2014-08-14 14:30:00,17.04,17.11,17.03,17.08,230000.0,14.1249,14.183,14.1166,14.1581,230000.0
2014-08-14 15:00:00,17.09,17.09,17.03,17.06,223000.0,14.1664,14.1664,14.1166,14.1415,223000.0
2014-08-14 15:30:00,17.06,17.11,17.0,17.08,352000.0,14.1415,14.183,14.0918,14.1581,352000.0
2014-08-15 09:30:00,17.08,17.26,17.0,17.22,261500.0,14.1581,14.3073,14.0918,14.2741,261500.0
2014-08-15 10:00:00,17.23,17.33,17.21,17.27,252000.0,14.2824,14.3653,14.2658,14.3156,252000.0
2014-08-15 10:30:00,17.27,17.29,17.16,17.21,268500.0,14.3156,14.3322,14.2244,14.2658,268500.0
2014-08-15 11:00:00,17.2,17.26,17.18,17.23,332500.0,14.2576,14.3073,14.241,14.2824,332500.0
2014-08-15 11:30:00,17.21,17.24,17.15,17.23,161500.0,14.2658,14.2907,14.2161,14.2824,161500.0
2014-08-15 12:00:00,17.2,17.22,17.18,17.2,95500.0,14.2576,14.2741,14.241,14.2576,95500.0
2014-08-15 12:30:00,17.21,17.25,17.17,17.25,166500.0,14.2658,14.299,14.2327,14.299,166500.0
2014-08-15 13:00:00,17.25,17.4,17.24,17.39,164000.0,14.299,14.4233,14.2907,14.4151,164000.0
2014-08-15 13:30:00,17.38,17.38,17.29,17.32,60000.0,14.4068,14.4068,14.3322,14.357,60000.0
2014-08-15 14:00:00,17.32,17.32,17.29,17.29,51500.0,14.357,14.357,14.3322,14.3322,51500.0
2014-08-15 14:30:00,17.3,17.48,17.28,17.44,151500.0,14.3405,14.4897,14.3239,14.4565,151500.0
2014-08-15 15:00:00,17.43,17.45,17.36,17.41,210500.0,14.4482,14.4648,14.3902,14.4316,210500.0
2014-08-15 15:30:00,17.39,17.41,17.36,17.39,240500.0,14.4151,14.4316,14.3902,14.4151,240500.0
2014-08-18 09:30:00,17.53,17.93,17.44,17.9,420000.0,14.5311,14.8627,14.4565,14.8378,420000.0
2014-08-18 10:00:00,17.91,17.93,17.64,17.67,360500.0,14.8461,14.8627,14.6223,14.6472,360500.0
2014-08-18 10:30:00,17.68,17.69,17.6,17.63,215000.0,14.6554,14.6637,14.5891,14.614,215000.0
2014-08-18 11:00:00,17.62,17.76,17.62,17.73,376500.0,14.6057,14.7218,14.6057,14.6969,376500.0
2014-08-18 11:30:00,17.74,17.85,17.49,17.75,152500.0,14.7052,14.7964,14.4979,14.7135,152500.0
2014-08-18 12:00:00,17.73,17.8,17.73,17.77,74000.0,14.6969,14.7549,14.6969,14.73,74000.0
2014-08-18 12:30:00,17.76,17.78,17.68,17.68,273500.0,14.7218,14.7383,14.6554,14.6554,273500.0
2014-08-18 13:00:00,17.68,17.77,17.66,17.75,100500.0,14.6554,14.73,14.6389,14.7135,100500.0
2014-08-18 13:30:00,17.75,17.8,17.75,17.78,62500.0,14.7135,14.7549,14.7135,14.7383,62500.0
2014-08-18 14:00:00,17.79,17.83,17.78,17.8,82500.0,14.7466,14.7798,14.7383,14.7549,82500.0
2014-08-18 14:30:00,17.8,17.82,17.79,17.82,57500.0,14.7549,14.7715,14.7466,14.7715,57500.0
2014-08-18 15:00:00,17.81,17.82,17.76,17.78,267500.0,14.7632,14.7715,14.7218,14.7383,267500.0
2014-08-18 15:30:00,17.79,17.82,17.78,17.82,280000.0,14.7466,14.7715,14.7383,14.7715,280000.0
2014-08-19 09:30:00,17.72,17.9,17.69,17.8,296500.0,14.6886,14.8378,14.6637,14.7549,296500.0
2014-08-19 10:00:00,17.83,17.91,17.83,17.86,97000.0,14.7798,14.8461,14.7798,14.8047,97000.0
2014-08-19 10:30:00,17.84,17.84,17.68,17.68,122500.0,14.7881,14.7881,14.6554,14.6554,122500.0
2014-08-19 11:00:00,17.68,17.69,17.61,17.67,65500.0,14.6554,14.6637,14.5974,14.6472,65500.0
2014-08-19 11:30:00,17.66,17.77,17.65,17.77,67000.0,14.6389,14.73,14.6306,14.73,67000.0
2014-08-19 12:00:00,17.76,17.83,17.73,17.83,83500.0,14.7218,14.7798,14.6969,14.7798,83500.0
2014-08-19 12:30:00,17.83,17.83,17.76,17.81,133000.0,14.7798,14.7798,14.7218,14.7632,133000.0
2014-08-19 13:00:00,17.82,17.87,17.76,17.76,124500.0,14.7715,14.8129,14.7218,14.7218,124500.0
2014-08-19 13:30:00,17.77,17.79,17.74,17.74,36000.0,14.73,14.7466,14.7052,14.7052,36000.0
2014-08-19 14:00:00,17.73,17.74,17.69,17.72,98500.0,14.6969,14.7052,14.6637,14.6886,98500.0
2014-08-19 14:30:00,17.72,17.76,17.7,17.76,32000.0,14.6886,14.7218,14.672,14.7218,32000.0
2014-08-19 15:00:00,17.76,17.78,17.73,17.73,65000.0,14.7218,14.7383,14.6969,14.6969,65000.0
2014-08-19 15:30:00,17.72,17.73,17.69,17.71,152000.0,14.6886,14.6969,14.6637,14.6803,152000.0
2014-08-20 09:30:00,17.72,17.87,17.66,17.85,86500.0,14.6886,14.8129,14.6389,14.7964,86500.0
2014-08-20 10:00:00,17.86,17.87,17.7,17.7,38500.0,14.8047,14.8129,14.672,14.672,38500.0
2014-08-20 10:30:00,17.7,17.78,17.68,17.69,71500.0,14.672,14.7383,14.6554,14.6637,71500.0
2014-08-20 11:00:00,17.69,17.73,17.67,17.72,47500.0,14.6637,14.6969,14.6472,14.6886,47500.0
2014-08-20 11:30:00,17.71,17.72,17.68,17.72,76000.0,14.6803,14.6886,14.6554,14.6886,76000.0
2014-08-20 12:00:00,17.71,17.73,17.69,17.69,119500.0,14.6803,14.6969,14.6637,14.6637,119500.0
2014-08-20 12:30:00,17.69,17.73,17.68,17.72,45500.0,14.6637,14.6969,14.6554,14.6886,45500.0
2014-08-20 13:00:00,17.71,17.72,17.69,17.69,17000.0,14.6803,14.6886,14.6637,14.6637,17000.0
2014-08-20 13:30:00,17.72,17.73,17.67,17.68,18500.0,14.6886,14.6969,14.6472,14.6554,18500.0
2014-08-20 14:00:00,17.67,17.68,17.62,17.66,22500.0,14.6472,14.6554,14.6057,14.6389,22500.0
2014-08-20 14:30:00,17.67,17.7,17.63,17.65,94000.0,14.6472,14.672,14.614,14.6306,94000.0
2014-08-20 15:00:00,17.66,17.67,17.63,17.65,47500.0,14.6389,14.6472,14.614,14.6306,47500.0
2014-08-20 15:30:00,17.65,17.66,17.61,17.63,92000.0,14.6306,14.6389,14.5974,14.614,92000.0
2014-08-21 09:30:00,17.68,17.85,17.62,17.78,103500.0,14.6554,14.7964,14.6057,14.7383,103500.0
2014-08-21 10:00:00,17.75,17.79,17.66,17.75,87000.0,14.7135,14.7466,14.6389,14.7135,87000.0
2014-08-21 10:30:00,17.75,17.78,17.69,17.7,61000.0,14.7135,14.7383,14.6637,14.672,61000.0
2014-08-21 11:00:00,17.7,17.72,17.67,17.67,52500.0,14.672,14.6886,14.6472,14.6472,52500.0
2014-08-21 11:30:00,17.68,17.73,17.66,17.72,128000.0,14.6554,14.6969,14.6389,14.6886,128000.0
2014-08-21 12:00:00,17.74,17.74,17.67,17.72,155000.0,14.7052,14.7052,14.6472,14.6886,155000.0
2014-08-21 12:30:00,17.7,17.74,17.7,17.7,239000.0,14.672,14.7052,14.672,14.672,239000.0
2014-08-21 13:00:00,17.71,17.74,17.71,17.72,28500.0,14.6803,14.7052,14.6803,14.6886,28500.0
2014-08-21 13:30:00,17.72,17.72,17.63,17.63,22000.0,14.6886,14.6886,14.614,14.614,22000.0
2014-08-21 14:00:00,17.64,17.64,17.57,17.59,66000.0,14.6223,14.6223,14.5643,14.5808,66000.0
2014-08-21 14:30:00,17.57,17.64,17.56,17.64,89500.0,14.5643,14.6223,14.556,14.6223,89500.0
2014-08-21 15:00:00,17.62,17.68,17.58,17.67,176500.0,14.6057,14.6554,14.5726,14.6472,176500.0
2014-08-21 15:30:00,17.68,17.71,17.62,17.64,85000.0,14.6554,14.6803,14.6057,14.6223,85000.0
2014-08-22 09:30:00,17.64,17.71,17.62,17.7,32000.0,14.6223,14.6803,14.6057,14.672,32000.0
2014-08-22 10:00:00,17.71,17.77,17.6,17.7,17000.0,14.6803,14.73,14.5891,14.672,17000.0
2014-08-22 10:30:00,17.7,17.7,17.45,17.48,200500.0,14.672,14.672,14.4648,14.4897,200500.0
2014-08-22 11:00:00,17.48,17.52,17.46,17.5,34500.0,14.4897,14.5228,14.4731,14.5062,34500.0
2014-08-22 11:30:00,17.53,17.53,17.48,17.48,25500.0,14.5311,14.5311,14.4897,14.4897,25500.0
2014-08-22 12:00:00,17.48,17.51,17.45,17.49,11000.0,14.4897,14.5145,14.4648,14.4979,11000.0
2014-08-22 12:30:00,17.54,17.61,17.53,17.59,11000.0,14.5394,14.5974,14.5311,14.5808,11000.0
2014-08-22 13:00:00,17.59,17.59,17.56,17.58,13500.0,14.5808,14.5808,14.556,14.5726,13500.0
2014-08-22 13:30:00,17.56,17.57,17.56,17.57,9500.0,14.556,14.5643,14.556,14.5643,9500.0
2014-08-22 14:00:00,17.57,17.57,17.51,17.53,15000.0,14.5643,14.5643,14.5145,14.5311,15000.0
2014-08-22 14:30:00,17.53,17.56,17.49,17.56,27500.0,14.5311,14.556,14.4979,14.556,27500.0
2014-08-22 15:00:00,17.56,17.56,17.52,17.52,46500.0,14.556,14.556,14.5228,14.5228,46500.0
2014-08-22 15:30:00,17.53,17.57,17.51,17.55,136500.0,14.5311,14.5643,14.5145,14.5477,136500.0
2014-08-25 09:30:00,17.66,17.8,17.61,17.8,77000.0,14.6389,14.7549,14.5974,14.7549,77000.0
2014-08-25 10:00:00,17.8,17.8,17.68,17.69,189500.0,14.7549,14.7549,14.6554,14.6637,189500.0
2014-08-25 10:30:00,17.69,17.79,17.66,17.79,248000.0,14.6637,14.7466,14.6389,14.7466,248000.0
2014-08-25 11:00:00,17.77,17.85,17.77,17.84,63000.0,14.73,14.7964,14.73,14.7881,63000.0
2014-08-25 11:30:00,17.85,17.87,17.77,17.82,169500.0,14.7964,14.8129,14.73,14.7715,169500.0
2014-08-25 12:00:00,17.82,17.82,17.75,17.75,29000.0,14.7715,14.7715,14.7135,14.7135,29000.0
2014-08-25 12:30:00,17.77,17.79,17.75,17.78,28000.0,14.73,14.7466,14.7135,14.7383,28000.0
2014-08-25 13:00:00,17.78,17.84,17.77,17.84,42500.0,14.7383,14.7881,14.73,14.7881,42500.0
2014-08-25 13:30:00,17.82,17.85,17.79,17.84,95000.0,14.7715,14.7964,14.7466,14.7881,95000.0
2014-08-25 14:00:00,17.83,17.84,17.77,17.83,245500.0,14.7798,14.7881,14.73,14.7798,245500.0
2014-08-25 14:30:00,17.83,17.89,17.82,17.84,92000.0,14.7798,14.8295,14.7715,14.7881,92000.0
2014-08-25 15:00:00,17.81,17.92,17.81,17.92,114000.0,14.7632,14.8544,14.7632,14.8544,114000.0
2014-08-25 15:30:00,17.92,17.93,17.89,17.92,179500.0,14.8544,14.8627,14.8295,14.8544,179500.0
2014-08-26 09:30:00,17.96,18.11,17.82,18.09,548500.0,14.8875,15.0119,14.7715,14.9953,548500.0
2014-08-26 10:00:00,18.06,18.06,17.94,17.98,96000.0,14.9704,14.9704,14.871,14.9041,96000.0
2014-08-26 10:30:00,17.98,18.01,17.96,17.99,68000.0,14.9041,14.929,14.8875,14.9124,68000.0
2014-08-26 11:00:00,17.98,18.08,17.98,18.02,175500.0,14.9041,14.987,14.9041,14.9373,175500.0
2014-08-26 11:30:00,18.03,18.21,18.03,18.13,227000.0,14.9456,15.0948,14.9456,15.0285,227000.0
2014-08-26 12:00:00,18.08,18.14,18.05,18.06,107000.0,14.987,15.0368,14.9621,14.9704,107000.0
2014-08-26 12:30:00,18.05,18.05,18.01,18.05,10500.0,14.9621,14.9621,14.929,14.9621,10500.0
2014-08-26 13:00:00,18.05,18.06,18.0,18.01,35500.0,14.9621,14.9704,14.9207,14.929,35500.0
2014-08-26 13:30:00,18.03,18.06,18.0,18.03,79500.0,14.9456,14.9704,14.9207,14.9456,79500.0
2014-08-26 14:00:00,18.03,18.05,18.0,18.0,43000.0,14.9456,14.9621,14.9207,14.9207,43000.0
2014-08-26 14:30:00,18.0,18.04,17.99,18.03,73000.0,14.9207,14.9539,14.9124,14.9456,73000.0
2014-08-26 15:00:00,18.02,18.05,18.01,18.02,96500.0,14.9373,14.9621,14.929,14.9373,96500.0
2014-08-26 15:30:00,18.04,18.04,17.97,18.03,297000.0,14.9539,14.9539,14.8958,14.9456,297000.0
2014-08-27 09:30:00,17.93,18.05,17.93,18.0,304500.0,14.9224,15.0223,14.9224,14.9807,304500.0
2014-08-27 10:00:00,18.0,18.15,17.98,18.03,358000.0,14.9807,15.1055,14.964,15.0057,358000.0
2014-08-27 10:30:00,18.04,18.05,17.94,17.98,161500.0,15.014,15.0223,14.9308,14.964,161500.0
2014-08-27 11:00:00,17.96,17.98,17.84,17.84,84500.0,14.9474,14.964,14.8475,14.8475,84500.0
2014-08-27 11:30:00,17.85,17.87,17.81,17.82,88500.0,14.8559,14.8725,14.8226,14.8309,88500.0
2014-08-27 12:00:00,17.81,17.83,17.76,17.79,24000.0,14.8226,14.8392,14.7809,14.8059,24000.0
2014-08-27 12:30:00,17.77,17.79,17.73,17.79,38000.0,14.7893,14.8059,14.756,14.8059,38000.0
2014-08-27 13:00:00,17.77,17.82,17.77,17.8,35500.0,14.7893,14.8309,14.7893,14.8142,35500.0
2014-08-27 13:30:00,17.77,17.79,17.75,17.75,37500.0,14.7893,14.8059,14.7726,14.7726,37500.0
2014-08-27 14:00:00,17.75,17.83,17.74,17.83,54500.0,14.7726,14.8392,14.7643,14.8392,54500.0
2014-08-27 14:30:00,17.82,17.92,17.8,17.91,124500.0,14.8309,14.9141,14.8142,14.9058,124500.0
2014-08-27 15:00:00,17.91,17.91,17.86,17.9,68000.0,14.9058,14.9058,14.8642,14.8975,68000.0
2014-08-27 15:30:00,17.9,17.93,17.86,17.91,191000.0,14.8975,14.9224,14.8642,14.9058,191000.0
2014-08-28 09:30:00,17.79,17.98,17.7,17.78,84000.0,14.8059,14.964,14.731,14.7976,84000.0
2014-08-28 10:00:00,17.79,17.85,17.7,17.73,98500.0,14.8059,14.8559,14.731,14.756,98500.0
2014-08-28 10:30:00,17.71,17.72,17.65,17.66,45000.0,14.7393,14.7477,14.6894,14.6977,45000.0
2014-08-28 11:00:00,17.65,17.65,17.57,17.57,59000.0,14.6894,14.6894,14.6228,14.6228,59000.0
2014-08-28 11:30:00,17.59,17.63,17.56,17.62,148000.0,14.6395,14.6728,14.6145,14.6644,148000.0
2014-08-28 12:00:00,17.61,17.7,17.59,17.68,129500.0,14.6561,14.731,14.6395,14.7144,129500.0
2014-08-28 12:30:00,17.7,17.71,17.66,17.67,66000.0,14.731,14.7393,14.6977,14.706,66000.0
2014-08-28 13:00:00,17.67,17.68,17.57,17.59,30500.0,14.706,14.7144,14.6228,14.6395,30500.0
2014-08-28 13:30:00,17.57,17.6,17.56,17.6,42000.0,14.6228,14.6478,14.6145,14.6478,42000.0
2014-08-28 14:00:00,17.6,17.62,17.59,17.6,15500.0,14.6478,14.6644,14.6395,14.6478,15500.0
2014-08-28 14:30:00,17.6,17.63,17.6,17.63,29500.0,14.6478,14.6728,14.6478,14.6728,29500.0
2014-08-28 15:00:00,17.62,17.63,17.6,17.62,39000.0,14.6644,14.6728,14.6478,14.6644,39000.0
2014-08-28 15:30:00,17.63,17.67,17.62,17.66,202500.0,14.6728,14.706,14.6644,14.6977,202500.0
2014-08-29 09:30:00,17.7,17.79,17.64,17.73,112000.0,14.731,14.8059,14.6811,14.756,112000.0
2014-08-29 10:00:00,17.72,17.79,17.65,17.65,227500.0,14.7477,14.8059,14.6894,14.6894,227500.0
2014-08-29 10:30:00,17.65,17.74,17.65,17.73,54000.0,14.6894,14.7643,14.6894,14.756,54000.0
2014-08-29 11:00:00,17.73,17.76,17.7,17.73,88500.0,14.756,14.7809,14.731,14.756,88500.0
2014-08-29 11:30:00,17.73,17.74,17.65,17.68,120500.0,14.756,14.7643,14.6894,14.7144,120500.0
2014-08-29 12:00:00,17.69,17.69,17.61,17.64,112000.0,14.7227,14.7227,14.6561,14.6811,112000.0
2014-08-29 12:30:00,17.63,17.65,17.61,17.65,42000.0,14.6728,14.6894,14.6561,14.6894,42000.0
2014-08-29 13:00:00,17.66,17.68,17.63,17.67,90500.0,14.6977,14.7144,14.6728,14.706,90500.0
2014-08-29 13:30:00,17.65,17.65,17.6,17.6,22500.0,14.6894,14.6894,14.6478,14.6478,22500.0
2014-08-29 14:00:00,17.6,17.61,17.57,17.57,38500.0,14.6478,14.6561,14.6228,14.6228,38500.0
2014-08-29 14:30:00,17.59,17.6,17.57,17.6,25500.0,14.6395,14.6478,14.6228,14.6478,25500.0
2014-08-29 15:00:00,17.61,17.61,17.57,17.59,32500.0,14.6561,14.6561,14.6228,14.6395,32500.0
2014-08-29 15:30:00,17.6,17.61,17.58,17.59,91000.0,14.6478,14.6561,14.6311,14.6395,91000.0
2014-09-02 09:30:00,17.54,17.72,17.5,17.68,149000.0,14.5979,14.7477,14.5646,14.7144,149000.0
2014-09-02 10:00:00,17.67,17.69,17.52,17.55,250000.0,14.706,14.7227,14.5812,14.6062,250000.0
2014-09-02 10:30:00,17.54,17.59,17.54,17.56,37500.0,14.5979,14.6395,14.5979,14.6145,37500.0
2014-09-02 11:00:00,17.56,17.67,17.56,17.67,33500.0,14.6145,14.706,14.6145,14.706,33500.0
2014-09-02 11:30:00,17.66,17.68,17.65,17.66,38000.0,14.6977,14.7144,14.6894,14.6977,38000.0
2014-09-02 12:00:00,17.66,17.69,17.65,17.67,61000.0,14.6977,14.7227,14.6894,14.706,61000.0
2014-09-02 12:30:00,17.67,17.67,17.64,17.65,32000.0,14.706,14.706,14.6811,14.6894,32000.0
2014-09-02 13:00:00,17.64,17.66,17.62,17.63,151000.0,14.6811,14.6977,14.6644,14.6728,151000.0
2014-09-02 13:30:00,17.64,17.67,17.64,17.64,49000.0,14.6811,14.706,14.6811,14.6811,49000.0
2014-09-02 14:00:00,17.65,17.66,17.63,17.64,88000.0,14.6894,14.6977,14.6728,14.6811,88000.0
2014-09-02 14:30:00,17.65,17.65,17.61,17.62,33000.0,14.6894,14.6894,14.6561,14.6644,33000.0
2014-09-02 15:00:00,17.62,17.67,17.59,17.64,82000.0,14.6644,14.706,14.6395,14.6811,82000.0
2014-09-02 15:30:00,17.63,17.65,17.57,17.58,262500.0,14.6728,14.6894,14.6228,14.6311,262500.0
2014-09-03 09:30:00,17.69,17.77,17.55,17.57,235000.0,14.7227,14.7893,14.6062,14.6228,235000.0
2014-09-03 10:00:00,17.57,17.62,17.55,17.57,118500.0,14.6228,14.6644,14.6062,14.6228,118500.0
2014-09-03 10:30:00,17.57,17.6,17.55,17.58,116500.0,14.6228,14.6478,14.6062,14.6311,116500.0
2014-09-03 11:00:00,17.56,17.61,17.56,17.6,131000.0,14.6145,14.6561,14.6145,14.6478,131000.0
2014-09-03 11:30:00,17.6,17.68,17.57,17.65,165000.0,14.6478,14.7144,14.6228,14.6894,165000.0
2014-09-03 12:00:00,17.65,17.65,17.6,17.61,106000.0,14.6894,14.6894,14.6478,14.6561,106000.0
2014-09-03 12:30:00,17.61,17.65,17.6,17.64,279000.0,14.6561,14.6894,14.6478,14.6811,279000.0
2014-09-03 13:00:00,17.63,17.63,17.6,17.6,96000.0,14.6728,14.6728,14.6478,14.6478,96000.0
2014-09-03 13:30:00,17.61,17.72,17.61,17.71,217500.0,14.6561,14.7477,14.6561,14.7393,217500.0
2014-09-03 14:00:00,17.72,17.78,17.7,17.71,96000.0,14.7477,14.7976,14.731,14.7393,96000.0
2014-09-03 14:30:00,17.72,17.74,17.59,17.63,80500.0,14.7477,14.7643,14.6395,14.6728,80500.0
2014-09-03 15:00:00,17.62,17.66,17.6,17.62,97000.0,14.6644,14.6977,14.6478,14.6644,97000.0
2014-09-03 15:30:00,17.62,17.68,17.62,17.65,251500.0,14.6644,14.7144,14.6644,14.6894,251500.0
2014-09-04 09:30:00,17.76,17.97,17.76,17.94,108500.0,14.7809,14.9557,14.7809,14.9308,108500.0
2014-09-04 10:00:00,17.94,17.95,17.89,17.92,128000.0,14.9308,14.9391,14.8891,14.9141,128000.0
2014-09-04 10:30:00,17.92,18.0,17.91,17.98,77000.0,14.9141,14.9807,14.9058,14.964,77000.0
2014-09-04 11:00:00,17.98,18.0,17.97,17.99,77500.0,14.964,14.9807,14.9557,14.9724,77500.0
2014-09-04 11:30:00,18.0,18.1,17.98,18.08,111000.0,14.9807,15.0639,14.964,15.0473,111000.0
2014-09-04 12:00:00,18.06,18.14,18.05,18.05,69500.0,15.0306,15.0972,15.0223,15.0223,69500.0
2014-09-04 12:30:00,18.07,18.1,18.04,18.07,65500.0,15.039,15.0639,15.014,15.039,65500.0
2014-09-04 13:00:00,18.06,18.12,18.05,18.11,34500.0,15.0306,15.0806,15.0223,15.0722,34500.0
2014-09-04 13:30:00,18.12,18.14,18.07,18.07,90500.0,15.0806,15.0972,15.039,15.039,90500.0
2014-09-04 14:00:00,18.06,18.09,18.05,18.05,95000.0,15.0306,15.0556,15.0223,15.0223,95000.0
2014-09-04 14:30:00,18.05,18.05,17.97,17.97,82000.0,15.0223,15.0223,14.9557,14.9557,82000.0
2014-09-04 15:00:00,17.97,17.97,17.85,17.88,95500.0,14.9557,14.9557,14.8559,14.8808,95500.0
2014-09-04 15:30:00,17.89,17.97,17.86,17.95,229500.0,14.8891,14.9557,14.8642,14.9391,229500.0
2014-09-05 09:30:00,17.96,17.98,17.85,17.91,106000.0,14.9474,14.964,14.8559,14.9058,106000.0
2014-09-05 10:00:00,17.9,17.96,17.88,17.94,113500.0,14.8975,14.9474,14.8808,14.9308,113500.0
2014-09-05 10:30:00,17.95,17.96,17.9,17.95,74500.0,14.9391,14.9474,14.8975,14.9391,74500.0
2014-09-05 11:00:00,17.96,17.97,17.93,17.95,119000.0,14.9474,14.9557,14.9224,14.9391,119000.0
2014-09-05 11:30:00,17.94,17.96,17.93,17.95,215000.0,14.9308,14.9474,14.9224,14.9391,215000.0
2014-09-05 12:00:00,17.95,17.96,17.93,17.94,85000.0,14.9391,14.9474,14.9224,14.9308,85000.0
2014-09-05 12:30:00,17.95,17.96,17.94,17.96,99000.0,14.9391,14.9474,14.9308,14.9474,99000.0
2014-09-05 13:00:00,17.96,17.96,17.93,17.93,45500.0,14.9474,14.9474,14.9224,14.9224,45500.0
2014-09-05 13:30:00,17.93,17.93,17.85,17.86,53500.0,14.9224,14.9224,14.8559,14.8642,53500.0
2014-09-05 14:00:00,17.86,17.94,17.85,17.92,29500.0,14.8642,14.9308,14.8559,14.9141,29500.0
2014-09-05 14:30:00,17.9,17.96,17.9,17.96,86000.0,14.8975,14.9474,14.8975,14.9474,86000.0
2014-09-05 15:00:00,17.94,17.96,17.94,17.96,56000.0,14.9308,14.9474,14.9308,14.9474,56000.0
2014-09-05 15:30:00,17.96,17.96,17.9,17.93,237000.0,14.9474,14.9474,14.8975,14.9224,237000.0
2014-09-08 09:30:00,17.9,18.07,17.8,17.98,132000.0,14.8975,15.039,14.8142,14.964,132000.0
2014-09-08 10:00:00,17.96,17.99,17.9,17.91,205000.0,14.9474,14.9724,14.8975,14.9058,205000.0
2014-09-08 10:30:00,17.9,17.93,17.89,17.91,74000.0,14.8975,14.9224,14.8891,14.9058,74000.0
2014-09-08 11:00:00,17.91,17.93,17.9,17.91,51000.0,14.9058,14.9224,14.8975,14.9058,51000.0
2014-09-08 11:30:00,17.9,17.9,17.83,17.83,60000.0,14.8975,14.8975,14.8392,14.8392,60000.0
2014-09-08 12:00:00,17.81,17.85,17.79,17.82,62500.0,14.8226,14.8559,14.8059,14.8309,62500.0
2014-09-08 12:30:00,17.83,17.84,17.79,17.82,126000.0,14.8392,14.8475,14.8059,14.8309,126000.0
2014-09-08 13:00:00,17.81,17.83,17.78,17.81,64500.0,14.8226,14.8392,14.7976,14.8226,64500.0
2014-09-08 13:30:00,17.79,17.81,17.79,17.79,19000.0,14.8059,14.8226,14.8059,14.8059,19000.0
2014-09-08 14:00:00,17.77,17.8,17.74,17.74,55500.0,14.7893,14.8142,14.7643,14.7643,55500.0
2014-09-08 14:30:00,17.73,17.78,17.73,17.77,20000.0,14.756,14.7976,14.756,14.7893,20000.0
2014-09-08 15:00:00,17.78,17.84,17.78,17.83,132000.0,14.7976,14.8475,14.7976,14.8392,132000.0
2014-09-08 15:30:00,17.82,17.85,17.75,17.79,211000.0,14.8309,14.8559,14.7726,14.8059,211000.0
2014-09-09 09:30:00,17.72,17.96,17.62,17.92,276500.0,14.7477,14.9474,14.6644,14.9141,276500.0
2014-09-09 10:00:00,17.9,17.96,17.85,17.89,74000.0,14.8975,14.9474,14.8559,14.8891,74000.0
2014-09-09 10:30:00,17.89,17.92,17.84,17.85,115000.0,14.8891,14.9141,14.8475,14.8559,115000.0
2014-09-09 11:00:00,17.83,17.85,17.76,17.79,262000.0,14.8392,14.8559,14.7809,14.8059,262000.0
2014-09-09 11:30:00,17.79,17.86,17.77,17.83,122000.0,14.8059,14.8642,14.7893,14.8392,122000.0
2014-09-09 12:00:00,17.86,17.86,17.79,17.79,60500.0,14.8642,14.8642,14.8059,14.8059,60500.0
2014-09-09 12:30:00,17.81,17.81,17.78,17.78,17000.0,14.8226,14.8226,14.7976,14.7976,17000.0
2014-09-09 13:00:00,17.77,17.78,17.7,17.76,143500.0,14.7893,14.7976,14.731,14.7809,143500.0
2014-09-09 13:30:00,17.76,17.8,17.76,17.76,51000.0,14.7809,14.8142,14.7809,14.7809,51000.0
2014-09-09 14:00:00,17.75,17.77,17.72,17.72,25500.0,14.7726,14.7893,14.7477,14.7477,25500.0
2014-09-09 14:30:00,17.71,17.75,17.7,17.72,31500.0,14.7393,14.7726,14.731,14.7477,31500.0
2014-09-09 15:00:00,17.7,17.7,17.58,17.61,56500.0,14.731,14.731,14.6311,14.6561,56500.0
2014-09-09 15:30:00,17.62,17.64,17.58,17.62,97500.0,14.6644,14.6811,14.6311,14.6644,97500.0
2014-09-10 09:30:00,17.53,17.72,17.52,17.68,201500.0,14.5895,14.7477,14.5812,14.7144,201500.0
2014-09-10 10:00:00,17.64,17.65,17.43,17.48,193000.0,14.6811,14.6894,14.5063,14.5479,193000.0
2014-09-10 10:30:00,17.49,17.57,17.49,17.53,48000.0,14.5562,14.6228,14.5562,14.5895,48000.0
2014-09-10 11:00:00,17.53,17.53,17.44,17.44,52000.0,14.5895,14.5895,14.5146,14.5146,52000.0
2014-09-10 11:30:00,17.45,17.48,17.45,17.47,21500.0,14.5229,14.5479,14.5229,14.5396,21500.0
2014-09-10 12:00:00,17.49,17.54,17.46,17.5,52000.0,14.5562,14.5979,14.5313,14.5646,52000.0
2014-09-10 12:30:00,17.49,17.49,17.47,17.47,17500.0,14.5562,14.5562,14.5396,14.5396,17500.0
2014-09-10 13:00:00,17.47,17.54,17.47,17.54,96500.0,14.5396,14.5979,14.5396,14.5979,96500.0
2014-09-10 13:30:00,17.55,17.57,17.53,17.57,19000.0,14.6062,14.6228,14.5895,14.6228,19000.0
2014-09-10 14:00:00,17.57,17.59,17.48,17.48,69000.0,14.6228,14.6395,14.5479,14.5479,69000.0
2014-09-10 14:30:00,17.48,17.53,17.48,17.53,26500.0,14.5479,14.5895,14.5479,14.5895,26500.0
2014-09-10 15:00:00,17.54,17.56,17.52,17.56,87000.0,14.5979,14.6145,14.5812,14.6145,87000.0
2014-09-10 15:30:00,17.56,17.58,17.51,17.58,118500.0,14.6145,14.6311,14.5729,14.6311,118500.0
2014-09-11 09:30:00,17.46,17.65,17.44,17.52,26500.0,14.5313,14.6894,14.5146,14.5812,26500.0
2014-09-11 10:00:00,17.55,17.59,17.54,17.56,24500.0,14.6062,14.6395,14.5979,14.6145,24500.0
2014-09-11 10:30:00,17.55,17.6,17.52,17.57,62000.0,14.6062,14.6478,14.5812,14.6228,62000.0
2014-09-11 11:00:00,17.59,17.62,17.57,17.58,52500.0,14.6395,14.6644,14.6228,14.6311,52500.0
2014-09-11 11:30:00,17.59,17.66,17.59,17.66,85000.0,14.6395,14.6977,14.6395,14.6977,85000.0
2014-09-11 12:00:00,17.64,17.69,17.64,17.69,15000.0,14.6811,14.7227,14.6811,14.7227,15000.0
2014-09-11 12:30:00,17.69,17.69,17.66,17.68,5000.0,14.7227,14.7227,14.6977,14.7144,5000.0
2014-09-11 13:00:00,17.66,17.69,17.64,17.64,24000.0,14.6977,14.7227,14.6811,14.6811,24000.0
2014-09-11 13:30:00,17.65,17.66,17.57,17.57,57500.0,14.6894,14.6977,14.6228,14.6228,57500.0
2014-09-11 14:00:00,17.59,17.67,17.59,17.66,23000.0,14.6395,14.706,14.6395,14.6977,23000.0
2014-09-11 14:30:00,17.68,17.71,17.67,17.67,73500.0,14.7144,14.7393,14.706,14.706,73500.0
2014-09-11 15:00:00,17.68,17.72,17.68,17.72,9000.0,14.7144,14.7477,14.7144,14.7477,9000.0
2014-09-11 15:30:00,17.73,17.75,17.71,17.72,72000.0,14.756,14.7726,14.7393,14.7477,72000.0
2014-09-12 09:30:00,17.72,17.75,17.62,17.65,59500.0,14.7477,14.7726,14.6644,14.6894,59500.0
2014-09-12 10:00:00,17.7,17.74,17.7,17.72,29000.0,14.731,14.7643,14.731,14.7477,29000.0
2014-09-12 10:30:00,17.71,17.74,17.64,17.7,210000.0,14.7393,14.7643,14.6811,14.731,210000.0
2014-09-12 11:00:00,17.7,17.7,17.65,17.66,48500.0,14.731,14.731,14.6894,14.6977,48500.0
2014-09-12 11:30:00,17.67,17.73,17.67,17.72,26500.0,14.706,14.756,14.706,14.7477,26500.0
2014-09-12 12:00:00,17.72,17.72,17.69,17.72,53500.0,14.7477,14.7477,14.7227,14.7477,53500.0
2014-09-12 12:30:00,17.71,17.72,17.7,17.71,33000.0,14.7393,14.7477,14.731,14.7393,33000.0
2014-09-12 13:00:00,17.72,17.74,17.71,17.72,98500.0,14.7477,14.7643,14.7393,14.7477,98500.0
2014-09-12 13:30:00,17.7,17.73,17.69,17.73,20500.0,14.731,14.756,14.7227,14.756,20500.0
2014-09-12 14:00:00,17.73,17.73,17.7,17.7,12000.0,14.756,14.756,14.731,14.731,12000.0
2014-09-12 14:30:00,17.71,17.71,17.66,17.66,13500.0,14.7393,14.7393,14.6977,14.6977,13500.0
2014-09-12 15:00:00,17.66,17.7,17.66,17.69,22000.0,14.6977,14.731,14.6977,14.7227,22000.0
2014-09-12 15:30:00,17.69,17.69,17.65,17.67,86500.0,14.7227,14.7227,14.6894,14.706,86500.0
2014-09-15 09:30:00,17.72,17.72,17.4,17.42,119500.0,14.7477,14.7477,14.4813,14.498,119500.0
2014-09-15 10:00:00,17.41,17.43,17.26,17.27,197500.0,14.4897,14.5063,14.3648,14.3731,197500.0
2014-09-15 10:30:00,17.27,17.36,17.26,17.35,103500.0,14.3731,14.448,14.3648,14.4397,103500.0
2014-09-15 11:00:00,17.33,17.36,17.2,17.2,29500.0,14.4231,14.448,14.3149,14.3149,29500.0
2014-09-15 11:30:00,17.22,17.27,17.22,17.27,75000.0,14.3315,14.3731,14.3315,14.3731,75000.0
2014-09-15 12:00:00,17.28,17.32,17.28,17.32,13500.0,14.3815,14.4148,14.3815,14.4148,13500.0
2014-09-15 12:30:00,17.32,17.33,17.3,17.33,9000.0,14.4148,14.4231,14.3981,14.4231,9000.0
2014-09-15 13:00:00,17.34,17.38,17.28,17.28,60500.0,14.4314,14.4647,14.3815,14.3815,60500.0
2014-09-15 13:30:00,17.28,17.29,17.19,17.19,124500.0,14.3815,14.3898,14.3066,14.3066,124500.0
2014-09-15 14:00:00,17.19,17.24,17.19,17.24,34500.0,14.3066,14.3482,14.3066,14.3482,34500.0
2014-09-15 14:30:00,17.26,17.34,17.26,17.29,25000.0,14.3648,14.4314,14.3648,14.3898,25000.0
2014-09-15 15:00:00,17.3,17.34,17.28,17.32,50000.0,14.3981,14.4314,14.3815,14.4148,50000.0
2014-09-15 15:30:00,17.32,17.36,17.28,17.31,104500.0,14.4148,14.448,14.3815,14.4064,104500.0
2014-09-16 09:30:00,17.2,17.39,17.11,17.36,135000.0,14.3149,14.473,14.24,14.448,135000.0
2014-09-16 10:00:00,17.39,17.56,17.36,17.56,109500.0,14.473,14.6145,14.448,14.6145,109500.0
2014-09-16 10:30:00,17.55,17.62,17.5,17.6,266000.0,14.6062,14.6644,14.5646,14.6478,266000.0
2014-09-16 11:00:00,17.59,17.6,17.44,17.51,100500.0,14.6395,14.6478,14.5146,14.5729,100500.0
2014-09-16 11:30:00,17.51,17.67,17.5,17.64,117500.0,14.5729,14.706,14.5646,14.6811,117500.0
2014-09-16 12:00:00,17.66,17.68,17.58,17.59,78000.0,14.6977,14.7144,14.6311,14.6395,78000.0
2014-09-16 12:30:00,17.59,17.61,17.58,17.59,51000.0,14.6395,14.6561,14.6311,14.6395,51000.0
2014-09-16 13:00:00,17.6,17.62,17.6,17.62,3000.0,14.6478,14.6644,14.6478,14.6644,3000.0
2014-09-16 13:30:00,17.6,17.65,17.6,17.62,30500.0,14.6478,14.6894,14.6478,14.6644,30500.0
2014-09-16 14:00:00,17.65,17.68,17.65,17.66,12000.0,14.6894,14.7144,14.6894,14.6977,12000.0
2014-09-16 14:30:00,17.66,17.69,17.66,17.66,26000.0,14.6977,14.7227,14.6977,14.6977,26000.0
2014-09-16 15:00:00,17.68,17.7,17.67,17.67,35500.0,14.7144,14.731,14.706,14.706,35500.0
2014-09-16 15:30:00,17.68,17.69,17.62,17.63,127500.0,14.7144,14.7227,14.6644,14.6728,127500.0
2014-09-17 09:30:00,17.78,17.78,17.52,17.72,195500.0,14.7976,14.7976,14.5812,14.7477,195500.0
2014-09-17 10:00:00,17.71,17.72,17.63,17.72,69000.0,14.7393,14.7477,14.6728,14.7477,69000.0
2014-09-17 10:30:00,17.72,17.74,17.67,17.69,139000.0,14.7477,14.7643,14.706,14.7227,139000.0
2014-09-17 11:00:00,17.71,17.72,17.67,17.67,40500.0,14.7393,14.7477,14.706,14.706,40500.0
2014-09-17 11:30:00,17.67,17.68,17.65,17.67,34500.0,14.706,14.7144,14.6894,14.706,34500.0
2014-09-17 12:00:00,17.65,17.66,17.6,17.61,17500.0,14.6894,14.6977,14.6478,14.6561,17500.0
2014-09-17 12:30:00,17.62,17.73,17.59,17.71,78000.0,14.6644,14.756,14.6395,14.7393,78000.0
2014-09-17 13:00:00,17.71,17.73,17.67,17.72,75000.0,14.7393,14.756,14.706,14.7477,75000.0
2014-09-17 13:30:00,17.71,17.72,17.65,17.65,74500.0,14.7393,14.7477,14.6894,14.6894,74500.0
2014-09-17 14:00:00,17.67,17.74,17.63,17.72,104000.0,14.706,14.7643,14.6728,14.7477,104000.0
2014-09-17 14:30:00,17.7,17.74,17.7,17.74,109000.0,14.731,14.7643,14.731,14.7643,109000.0
2014-09-17 15:00:00,17.73,17.74,17.68,17.7,28500.0,14.756,14.7643,14.7144,14.731,28500.0
2014-09-17 15:30:00,17.71,17.72,17.57,17.63,133000.0,14.7393,14.7477,14.6228,14.6728,133000.0
2014-09-18 09:30:00,17.74,17.76,17.66,17.71,51500.0,14.7643,14.7809,14.6977,14.7393,51500.0
2014-09-18 10:00:00,17.71,17.73,17.68,17.72,78000.0,14.7393,14.756,14.7144,14.7477,78000.0
2014-09-18 10:30:00,17.73,17.77,17.71,17.73,61500.0,14.756,14.7893,14.7393,14.756,61500.0
2014-09-18 11:00:00,17.72,17.77,17.71,17.75,63500.0,14.7477,14.7893,14.7393,14.7726,63500.0
2014-09-18 11:30:00,17.75,17.78,17.72,17.76,71500.0,14.7726,14.7976,14.7477,14.7809,71500.0
2014-09-18 12:00:00,17.76,17.81,17.74,17.79,38500.0,14.7809,14.8226,14.7643,14.8059,38500.0
2014-09-18 12:30:00,17.8,17.85,17.79,17.83,51000.0,14.8142,14.8559,14.8059,14.8392,51000.0
2014-09-18 13:00:00,17.85,17.89,17.84,17.88,44000.0,14.8559,14.8891,14.8475,14.8808,44000.0
2014-09-18 13:30:00,17.89,17.91,17.88,17.89,56000.0,14.8891,14.9058,14.8808,14.8891,56000.0
2014-09-18 14:00:00,17.9,17.91,17.87,17.88,33500.0,14.8975,14.9058,14.8725,14.8808,33500.0
2014-09-18 14:30:00,17.88,17.9,17.88,17.9,39000.0,14.8808,14.8975,14.8808,14.8975,39000.0
2014-09-18 15:00:00,17.9,17.9,17.88,17.9,41000.0,14.8975,14.8975,14.8808,14.8975,41000.0
2014-09-18 15:30:00,17.89,17.9,17.85,17.89,178000.0,14.8891,14.8975,14.8559,14.8891,178000.0
2014-09-19 09:30:00,17.88,18.02,17.81,17.84,400500.0,14.8808,14.9973,14.8226,14.8475,400500.0
2014-09-19 10:00:00,17.84,17.84,17.72,17.79,56000.0,14.8475,14.8475,14.7477,14.8059,56000.0
2014-09-19 10:30:00,17.77,17.78,17.7,17.74,114500.0,14.7893,14.7976,14.731,14.7643,114500.0
2014-09-19 11:00:00,17.73,17.8,17.72,17.74,103000.0,14.756,14.8142,14.7477,14.7643,103000.0
2014-09-19 11:30:00,17.75,17.78,17.71,17.76,99500.0,14.7726,14.7976,14.7393,14.7809,99500.0
2014-09-19 12:00:00,17.78,17.79,17.65,17.66,88000.0,14.7976,14.8059,14.6894,14.6977,88000.0
2014-09-19 12:30:00,17.65,17.66,17.61,17.62,62500.0,14.6894,14.6977,14.6561,14.6644,62500.0
2014-09-19 13:00:00,17.63,17.65,17.51,17.56,51500.0,14.6728,14.6894,14.5729,14.6145,51500.0
2014-09-19 13:30:00,17.57,17.68,17.57,17.67,61500.0,14.6228,14.7144,14.6228,14.706,61500.0
2014-09-19 14:00:00,17.66,17.72,17.65,17.72,34500.0,14.6977,14.7477,14.6894,14.7477,34500.0
2014-09-19 14:30:00,17.71,17.77,17.7,17.75,65500.0,14.7393,14.7893,14.731,14.7726,65500.0
2014-09-19 15:00:00,17.74,17.76,17.7,17.7,32000.0,14.7643,14.7809,14.731,14.731,32000.0
2014-09-19 15:30:00,17.7,17.79,17.64,17.77,264500.0,14.731,14.8059,14.6811,14.7893,264500.0
2014-09-22 09:30:00,17.65,17.8,17.53,17.7,85500.0,14.6894,14.8142,14.5895,14.731,85500.0
2014-09-22 10:00:00,17.69,17.71,17.55,17.55,84500.0,14.7227,14.7393,14.6062,14.6062,84500.0
2014-09-22 10:30:00,17.56,17.58,17.44,17.47,231500.0,14.6145,14.6311,14.5146,14.5396,231500.0
2014-09-22 11:00:00,17.49,17.51,17.42,17.44,99500.0,14.5562,14.5729,14.498,14.5146,99500.0
2014-09-22 11:30:00,17.44,17.44,17.31,17.32,100500.0,14.5146,14.5146,14.4064,14.4148,100500.0
2014-09-22 12:00:00,17.3,17.38,17.29,17.38,36500.0,14.3981,14.4647,14.3898,14.4647,36500.0
2014-09-22 12:30:00,17.37,17.45,17.35,17.42,47500.0,14.4564,14.5229,14.4397,14.498,47500.0
2014-09-22 13:00:00,17.42,17.44,17.33,17.35,36500.0,14.498,14.5146,14.4231,14.4397,36500.0
2014-09-22 13:30:00,17.37,17.39,17.34,17.36,33500.0,14.4564,14.473,14.4314,14.448,33500.0
2014-09-22 14:00:00,17.35,17.4,17.35,17.38,23500.0,14.4397,14.4813,14.4397,14.4647,23500.0
2014-09-22 14:30:00,17.39,17.42,17.39,17.4,74000.0,14.473,14.498,14.473,14.4813,74000.0
2014-09-22 15:00:00,17.4,17.41,17.38,17.38,77000.0,14.4813,14.4897,14.4647,14.4647,77000.0
2014-09-22 15:30:00,17.38,17.42,17.38,17.39,179500.0,14.4647,14.498,14.4647,14.473,179500.0
2014-09-23 09:30:00,17.34,17.59,17.3,17.55,53000.0,14.4314,14.6395,14.3981,14.6062,53000.0
2014-09-23 10:00:00,17.55,17.7,17.54,17.54,94500.0,14.6062,14.731,14.5979,14.5979,94500.0
2014-09-23 10:30:00,17.55,17.55,17.46,17.51,32000.0,14.6062,14.6062,14.5313,14.5729,32000.0
2014-09-23 11:00:00,17.48,17.51,17.45,17.47,30000.0,14.5479,14.5729,14.5229,14.5396,30000.0
2014-09-23 11:30:00,17.45,17.58,17.45,17.57,46500.0,14.5229,14.6311,14.5229,14.6228,46500.0
2014-09-23 12:00:00,17.56,17.57,17.52,17.54,49500.0,14.6145,14.6228,14.5812,14.5979,49500.0
2014-09-23 12:30:00,17.49,17.55,17.49,17.53,28000.0,14.5562,14.6062,14.5562,14.5895,28000.0
2014-09-23 13:00:00,17.52,17.54,17.5,17.52,32500.0,14.5812,14.5979,14.5646,14.5812,32500.0
2014-09-23 13:30:00,17.52,17.54,17.49,17.49,20500.0,14.5812,14.5979,14.5562,14.5562,20500.0
2014-09-23 14:00:00,17.48,17.51,17.42,17.42,58000.0,14.5479,14.5729,14.498,14.498,58000.0
2014-09-23 14:30:00,17.43,17.46,17.38,17.41,24500.0,14.5063,14.5313,14.4647,14.4897,24500.0
2014-09-23 15:00:00,17.41,17.46,17.39,17.46,31500.0,14.4897,14.5313,14.473,14.5313,31500.0
2014-09-23 15:30:00,17.46,17.48,17.44,17.46,162500.0,14.5313,14.5479,14.5146,14.5313,162500.0
2014-09-24 09:30:00,17.58,17.75,17.56,17.63,153000.0,14.6311,14.7726,14.6145,14.6728,153000.0
2014-09-24 10:00:00,17.63,17.64,17.46,17.54,55000.0,14.6728,14.6811,14.5313,14.5979,55000.0
2014-09-24 10:30:00,17.56,17.56,17.5,17.5,18000.0,14.6145,14.6145,14.5646,14.5646,18000.0
2014-09-24 11:00:00,17.52,17.6,17.51,17.58,20000.0,14.5812,14.6478,14.5729,14.6311,20000.0
2014-09-24 11:30:00,17.59,17.61,17.53,17.54,53500.0,14.6395,14.6561,14.5895,14.5979,53500.0
2014-09-24 12:00:00,17.54,17.57,17.52,17.57,99500.0,14.5979,14.6228,14.5812,14.6228,99500.0
2014-09-24 12:30:00,17.58,17.68,17.55,17.66,239000.0,14.6311,14.7144,14.6062,14.6977,239000.0
2014-09-24 13:00:00,17.66,17.67,17.65,17.65,40500.0,14.6977,14.706,14.6894,14.6894,40500.0
2014-09-24 13:30:00,17.66,17.75,17.65,17.74,30500.0,14.6977,14.7726,14.6894,14.7643,30500.0
2014-09-24 14:00:00,17.73,17.73,17.66,17.71,52500.0,14.756,14.756,14.6977,14.7393,52500.0
2014-09-24 14:30:00,17.71,17.73,17.68,17.69,86500.0,14.7393,14.756,14.7144,14.7227,86500.0
2014-09-24 15:00:00,17.7,17.73,17.68,17.72,60500.0,14.731,14.756,14.7144,14.7477,60500.0
2014-09-24 15:30:00,17.72,17.72,17.65,17.66,169000.0,14.7477,14.7477,14.6894,14.6977,169000.0
2014-09-25 09:30:00,17.55,17.6,17.48,17.52,53500.0,14.6062,14.6478,14.5479,14.5812,53500.0
2014-09-25 10:00:00,17.52,17.52,17.34,17.34,165500.0,14.5812,14.5812,14.4314,14.4314,165500.0
2014-09-25 10:30:00,17.34,17.36,17.26,17.31,25000.0,14.4314,14.448,14.3648,14.4064,25000.0
2014-09-25 11:00:00,17.33,17.33,17.25,17.29,21500.0,14.4231,14.4231,14.3565,14.3898,21500.0
2014-09-25 11:30:00,17.3,17.32,17.22,17.24,99000.0,14.3981,14.4148,14.3315,14.3482,99000.0
2014-09-25 12:00:00,17.24,17.24,17.11,17.11,37500.0,14.3482,14.3482,14.24,14.24,37500.0
2014-09-25 12:30:00,17.12,17.18,17.08,17.08,95000.0,14.2483,14.2982,14.215,14.215,95000.0
2014-09-25 13:00:00,17.08,17.09,17.01,17.03,83000.0,14.215,14.2233,14.1568,14.1734,83000.0
2014-09-25 13:30:00,17.02,17.05,16.98,17.03,87000.0,14.1651,14.19,14.1318,14.1734,87000.0
2014-09-25 14:00:00,17.02,17.1,17.01,17.07,42500.0,14.1651,14.2317,14.1568,14.2067,42500.0
2014-09-25 14:30:00,17.07,17.13,17.04,17.04,122500.0,14.2067,14.2566,14.1817,14.1817,122500.0
2014-09-25 15:00:00,17.03,17.07,16.92,16.94,162500.0,14.1734,14.2067,14.0819,14.0985,162500.0
2014-09-25 15:30:00,16.94,17.03,16.93,17.0,354000.0,14.0985,14.1734,14.0902,14.1484,354000.0
2014-09-26 09:30:00,17.07,17.16,17.02,17.11,210000.0,14.2067,14.2816,14.1651,14.24,210000.0
2014-09-26 10:00:00,17.09,17.28,17.08,17.08,166500.0,14.2233,14.3815,14.215,14.215,166500.0
2014-09-26 10:30:00,17.07,17.14,17.03,17.1,89000.0,14.2067,14.2649,14.1734,14.2317,89000.0
2014-09-26 11:00:00,17.11,17.24,17.11,17.17,103500.0,14.24,14.3482,14.24,14.2899,103500.0
2014-09-26 11:30:00,17.18,17.31,17.12,17.26,200500.0,14.2982,14.4064,14.2483,14.3648,200500.0
2014-09-26 12:00:00,17.29,17.37,17.29,17.3,40000.0,14.3898,14.4564,14.3898,14.3981,40000.0
2014-09-26 12:30:00,17.29,17.29,17.22,17.25,31500.0,14.3898,14.3898,14.3315,14.3565,31500.0
2014-09-26 13:00:00,17.22,17.27,17.2,17.22,28500.0,14.3315,14.3731,14.3149,14.3315,28500.0
2014-09-26 13:30:00,17.22,17.26,17.18,17.26,101000.0,14.3315,14.3648,14.2982,14.3648,101000.0
2014-09-26 14:00:00,17.28,17.29,17.24,17.26,23500.0,14.3815,14.3898,14.3482,14.3648,23500.0
2014-09-26 14:30:00,17.24,17.27,17.2,17.23,27500.0,14.3482,14.3731,14.3149,14.3399,27500.0
2014-09-26 15:00:00,17.22,17.25,17.18,17.2,39500.0,14.3315,14.3565,14.2982,14.3149,39500.0
2014-09-26 15:30:00,17.21,17.23,17.13,17.14,138000.0,14.3232,14.3399,14.2566,14.2649,138000.0
2014-09-29 09:30:00,16.95,17.2,16.95,17.07,54000.0,14.1068,14.3149,14.1068,14.2067,54000.0
2014-09-29 10:00:00,17.1,17.18,17.07,17.16,101000.0,14.2317,14.2982,14.2067,14.2816,101000.0
2014-09-29 10:30:00,17.17,17.26,17.17,17.26,105000.0,14.2899,14.3648,14.2899,14.3648,105000.0
2014-09-29 11:00:00,17.28,17.35,17.25,17.25,140000.0,14.3815,14.4397,14.3565,14.3565,140000.0
2014-09-29 11:30:00,17.23,17.25,17.1,17.16,141500.0,14.3399,14.3565,14.2317,14.2816,141500.0
2014-09-29 12:00:00,17.16,17.2,17.05,17.06,103000.0,14.2816,14.3149,14.19,14.1984,103000.0
2014-09-29 12:30:00,17.07,17.13,17.05,17.11,44500.0,14.2067,14.2566,14.19,14.24,44500.0
2014-09-29 13:00:00,17.11,17.12,17.07,17.1,36500.0,14.24,14.2483,14.2067,14.2317,36500.0
2014-09-29 13:30:00,17.09,17.1,16.97,17.0,89000.0,14.2233,14.2317,14.1235,14.1484,89000.0
2014-09-29 14:00:00,17.01,17.04,16.9,16.9,121500.0,14.1568,14.1817,14.0652,14.0652,121500.0
2014-09-29 14:30:00,16.9,16.95,16.77,16.92,235000.0,14.0652,14.1068,13.957,14.0819,235000.0
2014-09-29 15:00:00,16.94,17.02,16.91,17.02,155000.0,14.0985,14.1651,14.0735,14.1651,155000.0
2014-09-29 15:30:00,17.03,17.04,16.95,16.99,239000.0,14.1734,14.1817,14.1068,14.1401,239000.0
2014-09-30 09:30:00,17.1,17.15,16.97,17.01,94500.0,14.2317,14.2733,14.1235,14.1568,94500.0
2014-09-30 10:00:00,16.91,17.0,16.86,16.89,52000.0,14.0735,14.1484,14.0319,14.0569,52000.0
2014-09-30 10:30:00,16.89,17.06,16.89,17.06,98500.0,14.0569,14.1984,14.0569,14.1984,98500.0
2014-09-30 11:00:00,17.06,17.11,17.06,17.09,101500.0,14.1984,14.24,14.1984,14.2233,101500.0
2014-09-30 11:30:00,17.1,17.15,17.06,17.07,50500.0,14.2317,14.2733,14.1984,14.2067,50500.0
2014-09-30 12:00:00,17.05,17.09,17.0,17.0,21000.0,14.19,14.2233,14.1484,14.1484,21000.0
2014-09-30 12:30:00,17.0,17.02,16.93,16.98,112000.0,14.1484,14.1651,14.0902,14.1318,112000.0
2014-09-30 13:00:00,17.0,17.01,16.97,16.99,15000.0,14.1484,14.1568,14.1235,14.1401,15000.0
2014-09-30 13:30:00,16.96,17.03,16.95,17.03,206000.0,14.1151,14.1734,14.1068,14.1734,206000.0
2014-09-30 14:00:00,17.02,17.04,16.99,17.02,177500.0,14.1651,14.1817,14.1401,14.1651,177500.0
2014-09-30 14:30:00,17.05,17.12,17.03,17.04,23000.0,14.19,14.2483,14.1734,14.1817,23000.0
2014-09-30 15:00:00,17.04,17.06,17.01,17.06,13000.0,14.1817,14.1984,14.1568,14.1984,13000.0
2014-09-30 15:30:00,17.06,17.16,17.01,17.12,327500.0,14.1984,14.2816,14.1568,14.2483,327500.0
2014-10-01 09:30:00,17.21,17.22,16.94,17.01,75000.0,14.3232,14.3315,14.0985,14.1568,75000.0
2014-10-01 10:00:00,17.01,17.04,16.92,17.0,109500.0,14.1568,14.1817,14.0819,14.1484,109500.0
2014-10-01 10:30:00,16.99,17.01,16.91,16.94,107000.0,14.1401,14.1568,14.0735,14.0985,107000.0
2014-10-01 11:00:00,16.94,17.02,16.89,16.89,97000.0,14.0985,14.1651,14.0569,14.0569,97000.0
2014-10-01 11:30:00,16.92,16.92,16.82,16.87,40000.0,14.0819,14.0819,13.9986,14.0402,40000.0
2014-10-01 12:00:00,16.85,16.85,16.68,16.69,88500.0,14.0236,14.0236,13.8821,13.8904,88500.0
2014-10-01 12:30:00,16.68,16.68,16.57,16.58,73500.0,13.8821,13.8821,13.7906,13.7989,73500.0
2014-10-01 13:00:00,16.58,16.65,16.55,16.58,103000.0,13.7989,13.8571,13.7739,13.7989,103000.0
2014-10-01 13:30:00,16.57,16.57,16.46,16.47,96500.0,13.7906,13.7906,13.699,13.7073,96500.0
2014-10-01 14:00:00,16.46,16.51,16.46,16.5,37500.0,13.699,13.7406,13.699,13.7323,37500.0
2014-10-01 14:30:00,16.49,16.57,16.43,16.44,216000.0,13.724,13.7906,13.674,13.6824,216000.0
2014-10-01 15:00:00,16.42,16.43,16.36,16.38,100500.0,13.6657,13.674,13.6158,13.6324,100500.0
2014-10-01 15:30:00,16.39,16.62,16.39,16.59,333000.0,13.6408,13.8322,13.6408,13.8072,333000.0
2014-10-02 09:30:00,16.56,16.79,16.51,16.75,96000.0,13.7822,13.9737,13.7406,13.9404,96000.0
2014-10-02 10:00:00,16.68,16.76,16.6,16.6,126000.0,13.8821,13.9487,13.8155,13.8155,126000.0
2014-10-02 10:30:00,16.56,16.57,16.47,16.5,12500.0,13.7822,13.7906,13.7073,13.7323,12500.0
2014-10-02 11:00:00,16.42,16.42,16.37,16.4,86000.0,13.6657,13.6657,13.6241,13.6491,86000.0
2014-10-02 11:30:00,16.37,16.42,16.28,16.4,76000.0,13.6241,13.6657,13.5492,13.6491,76000.0
2014-10-02 12:00:00,16.39,16.44,16.39,16.39,55500.0,13.6408,13.6824,13.6408,13.6408,55500.0
2014-10-02 12:30:00,16.4,16.42,16.35,16.42,128000.0,13.6491,13.6657,13.6075,13.6657,128000.0
2014-10-02 13:00:00,16.4,16.53,16.39,16.53,24500.0,13.6491,13.7573,13.6408,13.7573,24500.0
2014-10-02 13:30:00,16.53,16.59,16.53,16.58,39000.0,13.7573,13.8072,13.7573,13.7989,39000.0
2014-10-02 14:00:00,16.59,16.66,16.58,16.64,39000.0,13.8072,13.8655,13.7989,13.8488,39000.0
2014-10-02 14:30:00,16.63,16.64,16.61,16.61,18500.0,13.8405,13.8488,13.8238,13.8238,18500.0
2014-10-02 15:00:00,16.63,16.63,16.53,16.56,64500.0,13.8405,13.8405,13.7573,13.7822,64500.0
2014-10-02 15:30:00,16.55,16.55,16.48,16.48,424000.0,13.7739,13.7739,13.7157,13.7157,424000.0
2014-10-03 09:30:00,16.64,16.68,16.6,16.68,114000.0,13.8488,13.8821,13.8155,13.8821,114000.0
2014-10-03 10:00:00,16.68,16.77,16.67,16.75,74500.0,13.8821,13.957,13.8738,13.9404,74500.0
2014-10-03 10:30:00,16.75,16.87,16.75,16.78,91000.0,13.9404,14.0402,13.9404,13.9653,91000.0
2014-10-03 11:00:00,16.79,16.82,16.77,16.8,77500.0,13.9737,13.9986,13.957,13.982,77500.0
2014-10-03 11:30:00,16.79,16.81,16.77,16.81,71500.0,13.9737,13.9903,13.957,13.9903,71500.0
2014-10-03 12:00:00,16.81,16.81,16.77,16.79,99000.0,13.9903,13.9903,13.957,13.9737,99000.0
2014-10-03 12:30:00,16.8,16.81,16.79,16.81,49000.0,13.982,13.9903,13.9737,13.9903,49000.0
2014-10-03 13:00:00,16.82,16.82,16.79,16.8,30500.0,13.9986,13.9986,13.9737,13.982,30500.0
2014-10-03 13:30:00,16.8,16.81,16.78,16.79,28000.0,13.982,13.9903,13.9653,13.9737,28000.0
2014-10-03 14:00:00,16.79,16.81,16.75,16.75,36000.0,13.9737,13.9903,13.9404,13.9404,36000.0
2014-10-03 14:30:00,16.75,16.78,16.7,16.7,39000.0,13.9404,13.9653,13.8988,13.8988,39000.0
2014-10-03 15:00:00,16.7,16.74,16.68,16.69,74500.0,13.8988,13.932,13.8821,13.8904,74500.0
2014-10-03 15:30:00,16.69,16.73,16.66,16.68,297500.0,13.8904,13.9237,13.8655,13.8821,297500.0
2014-10-06 09:30:00,16.81,17.06,16.7,17.03,112000.0,13.9903,14.1984,13.8988,14.1734,112000.0
2014-10-06 10:00:00,17.02,17.03,16.82,16.87,100000.0,14.1651,14.1734,13.9986,14.0402,100000.0
2014-10-06 10:30:00,16.87,16.89,16.73,16.75,66500.0,14.0402,14.0569,13.9237,13.9404,66500.0
2014-10-06 11:00:00,16.75,16.75,16.67,16.71,49000.0,13.9404,13.9404,13.8738,13.9071,49000.0
2014-10-06 11:30:00,16.7,16.77,16.65,16.77,45000.0,13.8988,13.957,13.8571,13.957,45000.0
2014-10-06 12:00:00,16.78,16.8,16.75,16.8,33500.0,13.9653,13.982,13.9404,13.982,33500.0
2014-10-06 12:30:00,16.8,16.9,16.77,16.88,193500.0,13.982,14.0652,13.957,14.0486,193500.0
2014-10-06 13:00:00,16.88,16.89,16.73,16.8,250000.0,14.0486,14.0569,13.9237,13.982,250000.0
2014-10-06 13:30:00,16.81,16.84,16.79,16.8,67000.0,13.9903,14.0153,13.9737,13.982,67000.0
2014-10-06 14:00:00,16.81,16.88,16.75,16.86,108000.0,13.9903,14.0486,13.9404,14.0319,108000.0
2014-10-06 14:30:00,16.87,16.87,16.82,16.84,41500.0,14.0402,14.0402,13.9986,14.0153,41500.0
2014-10-06 15:00:00,16.82,16.87,16.81,16.85,48500.0,13.9986,14.0402,13.9903,14.0236,48500.0
2014-10-06 15:30:00,16.84,16.87,16.82,16.84,169000.0,14.0153,14.0402,13.9986,14.0153,169000.0
2014-10-07 09:30:00,16.74,16.84,16.7,16.82,138000.0,13.932,14.0153,13.8988,13.9986,138000.0
2014-10-07 10:00:00,16.83,17.04,16.83,17.0,243500.0,14.0069,14.1817,14.0069,14.1484,243500.0
2014-10-07 10:30:00,17.02,17.05,16.93,16.94,175000.0,14.1651,14.19,14.0902,14.0985,175000.0
2014-10-07 11:00:00,16.96,17.0,16.86,16.98,186000.0,14.1151,14.1484,14.0319,14.1318,186000.0
2014-10-07 11:30:00,16.97,17.0,16.93,16.96,63000.0,14.1235,14.1484,14.0902,14.1151,63000.0
2014-10-07 12:00:00,16.97,17.03,16.93,16.98,193500.0,14.1235,14.1734,14.0902,14.1318,193500.0
2014-10-07 12:30:00,16.99,17.0,16.95,16.96,112500.0,14.1401,14.1484,14.1068,14.1151,112500.0
2014-10-07 13:00:00,16.97,16.97,16.87,16.89,58000.0,14.1235,14.1235,14.0402,14.0569,58000.0
2014-10-07 13:30:00,16.89,16.89,16.83,16.84,93500.0,14.0569,14.0569,14.0069,14.0153,93500.0
2014-10-07 14:00:00,16.85,16.85,16.79,16.8,79000.0,14.0236,14.0236,13.9737,13.982,79000.0
2014-10-07 14:30:00,16.8,16.82,16.8,16.81,47000.0,13.982,13.9986,13.982,13.9903,47000.0
2014-10-07 15:00:00,16.82,16.83,16.76,16.77,72000.0,13.9986,14.0069,13.9487,13.957,72000.0
2014-10-07 15:30:00,16.78,16.81,16.73,16.73,197500.0,13.9653,13.9903,13.9237,13.9237,197500.0
2014-10-08 09:30:00,16.81,16.86,16.66,16.8,334500.0,13.9903,14.0319,13.8655,13.982,334500.0
2014-10-08 10:00:00,16.81,16.9,16.77,16.78,281500.0,13.9903,14.0652,13.957,13.9653,281500.0
2014-10-08 10:30:00,16.78,16.82,16.59,16.61,127500.0,13.9653,13.9986,13.8072,13.8238,127500.0
2014-10-08 11:00:00,16.6,16.66,16.53,16.64,270000.0,13.8155,13.8655,13.7573,13.8488,270000.0
2014-10-08 11:30:00,16.63,16.75,16.63,16.73,115500.0,13.8405,13.9404,13.8405,13.9237,115500.0
2014-10-08 12:00:00,16.73,16.74,16.57,16.59,117000.0,13.9237,13.932,13.7906,13.8072,117000.0
2014-10-08 12:30:00,16.58,16.7,16.53,16.7,95000.0,13.7989,13.8988,13.7573,13.8988,95000.0
2014-10-08 13:00:00,16.69,16.81,16.67,16.72,267500.0,13.8904,13.9903,13.8738,13.9154,267500.0
2014-10-08 13:30:00,16.72,16.79,16.69,16.79,132500.0,13.9154,13.9737,13.8904,13.9737,132500.0
2014-10-08 14:00:00,16.79,16.9,16.77,16.88,235000.0,13.9737,14.0652,13.957,14.0486,235000.0
2014-10-08 14:30:00,16.89,16.99,16.85,16.97,156500.0,14.0569,14.1401,14.0236,14.1235,156500.0
2014-10-08 15:00:00,16.99,17.17,16.99,17.12,363000.0,14.1401,14.2899,14.1401,14.2483,363000.0
2014-10-08 15:30:00,17.11,17.18,16.99,17.0,921000.0,14.24,14.2982,14.1401,14.1484,921000.0
2014-10-09 09:30:00,17.05,17.36,17.04,17.21,478000.0,14.19,14.448,14.1817,14.3232,478000.0
2014-10-09 10:00:00,17.21,17.29,17.07,17.18,192500.0,14.3232,14.3898,14.2067,14.2982,192500.0
2014-10-09 10:30:00,17.17,17.37,17.12,17.31,165000.0,14.2899,14.4564,14.2483,14.4064,165000.0
2014-10-09 11:00:00,17.31,17.34,17.22,17.31,228500.0,14.4064,14.4314,14.3315,14.4064,228500.0
2014-10-09 11:30:00,17.33,17.38,17.23,17.27,156000.0,14.4231,14.4647,14.3399,14.3731,156000.0
2014-10-09 12:00:00,17.25,17.32,17.19,17.22,229000.0,14.3565,14.4148,14.3066,14.3315,229000.0
2014-10-09 12:30:00,17.19,17.23,17.17,17.21,107000.0,14.3066,14.3399,14.2899,14.3232,107000.0
2014-10-09 13:00:00,17.19,17.23,17.1,17.17,346000.0,14.3066,14.3399,14.2317,14.2899,346000.0
2014-10-09 13:30:00,17.17,17.3,17.15,17.21,116500.0,14.2899,14.3981,14.2733,14.3232,116500.0
2014-10-09 14:00:00,17.19,17.2,17.09,17.14,97000.0,14.3066,14.3149,14.2233,14.2649,97000.0
2014-10-09 14:30:00,17.14,17.21,17.09,17.16,173500.0,14.2649,14.3232,14.2233,14.2816,173500.0
2014-10-09 15:00:00,17.15,17.18,17.05,17.06,237000.0,14.2733,14.2982,14.19,14.1984,237000.0
2014-10-09 15:30:00,17.07,17.1,16.98,17.0,424500.0,14.2067,14.2317,14.1318,14.1484,424500.0
2014-10-10 09:30:00,17.09,17.32,16.96,17.07,576500.0,14.2233,14.4148,14.1151,14.2067,576500.0
2014-10-10 10:00:00,17.06,17.06,16.69,16.73,257500.0,14.1984,14.1984,13.8904,13.9237,257500.0
2014-10-10 10:30:00,16.73,16.83,16.66,16.81,322500.0,13.9237,14.0069,13.8655,13.9903,322500.0
2014-10-10 11:00:00,16.81,16.9,16.79,16.9,370000.0,13.9903,14.0652,13.9737,14.0652,370000.0
2014-10-10 11:30:00,16.89,16.96,16.82,16.9,224500.0,14.0569,14.1151,13.9986,14.0652,224500.0
2014-10-10 12:00:00,16.91,16.98,16.79,16.81,316000.0,14.0735,14.1318,13.9737,13.9903,316000.0
2014-10-10 12:30:00,16.82,16.86,16.75,16.85,181000.0,13.9986,14.0319,13.9404,14.0236,181000.0
2014-10-10 13:00:00,16.86,16.88,16.73,16.74,210500.0,14.0319,14.0486,13.9237,13.932,210500.0
2014-10-10 13:30:00,16.74,16.78,16.7,16.7,197500.0,13.932,13.9653,13.8988,13.8988,197500.0
2014-10-10 14:00:00,16.71,16.72,16.63,16.63,161000.0,13.9071,13.9154,13.8405,13.8405,161000.0
2014-10-10 14:30:00,16.63,16.66,16.55,16.64,178500.0,13.8405,13.8655,13.7739,13.8488,178500.0
2014-10-10 15:00:00,16.64,16.69,16.61,16.68,223500.0,13.8488,13.8904,13.8238,13.8821,223500.0
2014-10-10 15:30:00,16.68,16.75,16.65,16.68,734500.0,13.8821,13.9404,13.8571,13.8821,734500.0
2014-10-13 09:30:00,16.64,17.01,16.5,16.7,414500.0,13.8488,14.1568,13.7323,13.8988,414500.0
2014-10-13 10:00:00,16.69,16.78,16.66,16.72,267500.0,13.8904,13.9653,13.8655,13.9154,267500.0
2014-10-13 10:30:00,16.72,16.72,16.51,16.62,437000.0,13.9154,13.9154,13.7406,13.8322,437000.0
2014-10-13 11:00:00,16.62,16.74,16.53,16.58,294500.0,13.8322,13.932,13.7573,13.7989,294500.0
2014-10-13 11:30:00,16.55,16.9,16.53,16.82,416000.0,13.7739,14.0652,13.7573,13.9986,416000.0
2014-10-13 12:00:00,16.81,16.85,16.78,16.83,229500.0,13.9903,14.0236,13.9653,14.0069,229500.0
2014-10-13 12:30:00,16.83,16.86,16.72,16.78,167500.0,14.0069,14.0319,13.9154,13.9653,167500.0
2014-10-13 13:00:00,16.77,16.81,16.65,16.76,211500.0,13.957,13.9903,13.8571,13.9487,211500.0
2014-10-13 13:30:00,16.78,16.88,16.74,16.75,193500.0,13.9653,14.0486,13.932,13.9404,193500.0
2014-10-13 14:00:00,16.75,16.77,16.65,16.7,218000.0,13.9404,13.957,13.8571,13.8988,218000.0
2014-10-13 14:30:00,16.7,16.72,16.5,16.52,216000.0,13.8988,13.9154,13.7323,13.7489,216000.0
2014-10-13 15:00:00,16.51,16.63,16.5,16.63,201000.0,13.7406,13.8405,13.7323,13.8405,201000.0
2014-10-13 15:30:00,16.63,16.63,16.54,16.61,448500.0,13.8405,13.8405,13.7656,13.8238,448500.0
2014-10-14 09:30:00,16.78,16.84,16.61,16.72,299000.0,13.9653,14.0153,13.8238,13.9154,299000.0
2014-10-14 10:00:00,16.73,16.87,16.63,16.79,244000.0,13.9237,14.0402,13.8405,13.9737,244000.0
2014-10-14 10:30:00,16.78,17.0,16.76,16.93,129000.0,13.9653,14.1484,13.9487,14.0902,129000.0
2014-10-14 11:00:00,16.95,17.28,16.94,17.21,154000.0,14.1068,14.3815,14.0985,14.3232,154000.0
2014-10-14 11:30:00,17.22,17.37,17.17,17.27,191500.0,14.3315,14.4564,14.2899,14.3731,191500.0
2014-10-14 12:00:00,17.27,17.37,17.25,17.33,180000.0,14.3731,14.4564,14.3565,14.4231,180000.0
2014-10-14 12:30:00,17.32,17.5,17.28,17.46,120500.0,14.4148,14.5646,14.3815,14.5313,120500.0
2014-10-14 13:00:00,17.47,17.5,17.27,17.28,178500.0,14.5396,14.5646,14.3731,14.3815,178500.0
2014-10-14 13:30:00,17.28,17.32,17.2,17.21,102000.0,14.3815,14.4148,14.3149,14.3232,102000.0
2014-10-14 14:00:00,17.21,17.38,17.2,17.28,174000.0,14.3232,14.4647,14.3149,14.3815,174000.0
2014-10-14 14:30:00,17.28,17.28,17.16,17.17,126000.0,14.3815,14.3815,14.2816,14.2899,126000.0
2014-10-14 15:00:00,17.18,17.28,17.14,17.2,190000.0,14.2982,14.3815,14.2649,14.3149,190000.0
2014-10-14 15:30:00,17.2,17.31,17.15,17.17,352500.0,14.3149,14.4064,14.2733,14.2899,352500.0
2014-10-15 09:30:00,17.02,17.17,16.77,17.17,142000.0,14.1651,14.2899,13.957,14.2899,142000.0
2014-10-15 10:00:00,17.17,17.68,17.17,17.63,336500.0,14.2899,14.7144,14.2899,14.6728,336500.0
2014-10-15 10:30:00,17.63,17.79,17.55,17.78,298500.0,14.6728,14.8059,14.6062,14.7976,298500.0
2014-10-15 11:00:00,17.79,17.89,17.76,17.87,562500.0,14.8059,14.8891,14.7809,14.8725,562500.0
2014-10-15 11:30:00,17.85,17.88,17.81,17.81,258000.0,14.8559,14.8808,14.8226,14.8226,258000.0
2014-10-15 12:00:00,17.82,17.83,17.63,17.68,307500.0,14.8309,14.8392,14.6728,14.7144,307500.0
2014-10-15 12:30:00,17.68,17.7,17.6,17.61,260000.0,14.7144,14.731,14.6478,14.6561,260000.0
2014-10-15 13:00:00,17.6,17.64,17.55,17.56,296000.0,14.6478,14.6811,14.6062,14.6145,296000.0
2014-10-15 13:30:00,17.56,17.82,17.53,17.74,267500.0,14.6145,14.8309,14.5895,14.7643,267500.0
2014-10-15 14:00:00,17.75,17.79,17.72,17.79,397500.0,14.7726,14.8059,14.7477,14.8059,397500.0
2014-10-15 14:30:00,17.79,17.88,17.68,17.71,515000.0,14.8059,14.8808,14.7144,14.7393,515000.0
2014-10-15 15:00:00,17.69,17.83,17.69,17.79,396500.0,14.7227,14.8392,14.7227,14.8059,396500.0
2014-10-15 15:30:00,17.8,17.88,17.74,17.8,967500.0,14.8142,14.8808,14.7643,14.8142,967500.0
2014-10-16 09:30:00,17.37,17.62,17.18,17.57,516000.0,14.4564,14.6644,14.2982,14.6228,516000.0
2014-10-16 10:00:00,17.63,17.73,17.43,17.57,458500.0,14.6728,14.756,14.5063,14.6228,458500.0
2014-10-16 10:30:00,17.6,17.66,17.44,17.45,320000.0,14.6478,14.6977,14.5146,14.5229,320000.0
2014-10-16 11:00:00,17.49,17.72,17.42,17.63,125500.0,14.5562,14.7477,14.498,14.6728,125500.0
2014-10-16 11:30:00,17.7,17.71,17.41,17.48,253500.0,14.731,14.7393,14.4897,14.5479,253500.0
2014-10-16 12:00:00,17.49,17.62,17.42,17.53,363000.0,14.5562,14.6644,14.498,14.5895,363000.0
2014-10-16 12:30:00,17.55,17.55,17.48,17.5,167000.0,14.6062,14.6062,14.5479,14.5646,167000.0
2014-10-16 13:00:00,17.5,17.73,17.5,17.69,176000.0,14.5646,14.756,14.5646,14.7227,176000.0
2014-10-16 13:30:00,17.73,17.76,17.7,17.71,120500.0,14.756,14.7809,14.731,14.7393,120500.0
2014-10-16 14:00:00,17.72,17.76,17.64,17.76,108500.0,14.7477,14.7809,14.6811,14.7809,108500.0
2014-10-16 14:30:00,17.71,17.75,17.68,17.73,193500.0,14.7393,14.7726,14.7144,14.756,193500.0
2014-10-16 15:00:00,17.72,17.74,17.57,17.59,276500.0,14.7477,14.7643,14.6228,14.6395,276500.0
2014-10-16 15:30:00,17.56,17.64,17.56,17.62,501000.0,14.6145,14.6811,14.6145,14.6644,501000.0
2014-10-17 09:30:00,17.82,17.88,17.69,17.86,97500.0,14.8309,14.8808,14.7227,14.8642,97500.0
2014-10-17 10:00:00,17.86,17.98,17.84,17.94,119500.0,14.8642,14.964,14.8475,14.9308,119500.0
2014-10-17 10:30:00,17.94,17.94,17.74,17.8,91000.0,14.9308,14.9308,14.7643,14.8142,91000.0
2014-10-17 11:00:00,17.79,17.85,17.77,17.81,90000.0,14.8059,14.8559,14.7893,14.8226,90000.0
2014-10-17 11:30:00,17.81,17.85,17.72,17.72,164000.0,14.8226,14.8559,14.7477,14.7477,164000.0
2014-10-17 12:00:00,17.74,17.75,17.63,17.64,98000.0,14.7643,14.7726,14.6728,14.6811,98000.0
2014-10-17 12:30:00,17.63,17.69,17.62,17.66,88500.0,14.6728,14.7227,14.6644,14.6977,88500.0
2014-10-17 13:00:00,17.67,17.69,17.55,17.61,61500.0,14.706,14.7227,14.6062,14.6561,61500.0
2014-10-17 13:30:00,17.6,17.65,17.58,17.59,20500.0,14.6478,14.6894,14.6311,14.6395,20500.0
2014-10-17 14:00:00,17.57,17.58,17.52,17.57,18500.0,14.6228,14.6311,14.5812,14.6228,18500.0
2014-10-17 14:30:00,17.57,17.7,17.55,17.66,103000.0,14.6228,14.731,14.6062,14.6977,103000.0
2014-10-17 15:00:00,17.66,17.74,17.61,17.62,125500.0,14.6977,14.7643,14.6561,14.6644,125500.0
2014-10-17 15:30:00,17.63,17.67,17.57,17.61,197000.0,14.6728,14.706,14.6228,14.6561,197000.0
2014-10-20 09:30:00,17.66,17.79,17.61,17.73,124000.0,14.6977,14.8059,14.6561,14.756,124000.0
2014-10-20 10:00:00,17.75,17.99,17.72,17.93,265500.0,14.7726,14.9724,14.7477,14.9224,265500.0
2014-10-20 10:30:00,17.96,18.03,17.93,17.98,148500.0,14.9474,15.0057,14.9224,14.964,148500.0
2014-10-20 11:00:00,17.95,17.95,17.87,17.88,148500.0,14.9391,14.9391,14.8725,14.8808,148500.0
2014-10-20 11:30:00,17.9,17.93,17.86,17.9,65000.0,14.8975,14.9224,14.8642,14.8975,65000.0
2014-10-20 12:00:00,17.92,17.99,17.9,17.97,99000.0,14.9141,14.9724,14.8975,14.9557,99000.0
2014-10-20 12:30:00,17.99,18.11,17.96,18.06,376000.0,14.9724,15.0722,14.9474,15.0306,376000.0
2014-10-20 13:00:00,18.06,18.06,17.99,18.0,147000.0,15.0306,15.0306,14.9724,14.9807,147000.0
2014-10-20 13:30:00,18.0,18.03,17.98,18.01,40500.0,14.9807,15.0057,14.964,14.989,40500.0
2014-10-20 14:00:00,18.0,18.02,17.97,18.02,100500.0,14.9807,14.9973,14.9557,14.9973,100500.0
2014-10-20 14:30:00,18.02,18.1,18.01,18.05,152000.0,14.9973,15.0639,14.989,15.0223,152000.0
2014-10-20 15:00:00,18.06,18.08,18.0,18.0,202500.0,15.0306,15.0473,14.9807,14.9807,202500.0
2014-10-20 15:30:00,18.0,18.06,18.0,18.03,247500.0,14.9807,15.0306,14.9807,15.0057,247500.0
2014-10-21 09:30:00,18.32,18.99,18.32,18.61,568000.0,15.247,15.8046,15.247,15.4884,568000.0
2014-10-21 10:00:00,18.6,18.6,18.38,18.47,193000.0,15.48,15.48,15.297,15.3719,193000.0
2014-10-21 10:30:00,18.47,18.51,18.35,18.43,206000.0,15.3719,15.4051,15.272,15.3386,206000.0
2014-10-21 11:00:00,18.43,18.49,18.38,18.49,192000.0,15.3386,15.3885,15.297,15.3885,192000.0
2014-10-21 11:30:00,18.48,18.48,18.36,18.39,82500.0,15.3802,15.3802,15.2803,15.3053,82500.0
2014-10-21 12:00:00,18.38,18.41,18.37,18.4,80500.0,15.297,15.3219,15.2886,15.3136,80500.0
2014-10-21 12:30:00,18.4,18.41,18.38,18.41,73500.0,15.3136,15.3219,15.297,15.3219,73500.0
2014-10-21 13:00:00,18.42,18.42,18.39,18.4,98500.0,15.3302,15.3302,15.3053,15.3136,98500.0
2014-10-21 13:30:00,18.42,18.44,18.35,18.4,83000.0,15.3302,15.3469,15.272,15.3136,83000.0
2014-10-21 14:00:00,18.4,18.41,18.37,18.4,79000.0,15.3136,15.3219,15.2886,15.3136,79000.0
2014-10-21 14:30:00,18.39,18.42,18.38,18.4,201500.0,15.3053,15.3302,15.297,15.3136,201500.0
2014-10-21 15:00:00,18.4,18.44,18.39,18.44,179000.0,15.3136,15.3469,15.3053,15.3469,179000.0
2014-10-21 15:30:00,18.43,18.45,18.4,18.44,397500.0,15.3386,15.3552,15.3136,15.3469,397500.0
2014-10-22 09:30:00,18.42,18.67,18.37,18.5,298000.0,15.3302,15.5383,15.2886,15.3968,298000.0
2014-10-22 10:00:00,18.5,18.65,18.45,18.64,137000.0,15.3968,15.5217,15.3552,15.5133,137000.0
2014-10-22 10:30:00,18.66,18.79,18.61,18.78,126500.0,15.53,15.6382,15.4884,15.6299,126500.0
2014-10-22 11:00:00,18.78,18.84,18.77,18.79,187000.0,15.6299,15.6798,15.6215,15.6382,187000.0
2014-10-22 11:30:00,18.8,18.82,18.65,18.71,187500.0,15.6465,15.6631,15.5217,15.5716,187500.0
2014-10-22 12:00:00,18.7,18.71,18.56,18.56,23000.0,15.5633,15.5716,15.4468,15.4468,23000.0
2014-10-22 12:30:00,18.58,18.59,18.48,18.53,30000.0,15.4634,15.4717,15.3802,15.4218,30000.0
2014-10-22 13:00:00,18.54,18.65,18.5,18.53,86500.0,15.4301,15.5217,15.3968,15.4218,86500.0
2014-10-22 13:30:00,18.53,18.54,18.49,18.51,38000.0,15.4218,15.4301,15.3885,15.4051,38000.0
2014-10-22 14:00:00,18.48,18.54,18.42,18.44,56500.0,15.3802,15.4301,15.3302,15.3469,56500.0
2014-10-22 14:30:00,18.44,18.5,18.43,18.49,19000.0,15.3469,15.3968,15.3386,15.3885,19000.0
2014-10-22 15:00:00,18.5,18.51,18.39,18.39,92500.0,15.3968,15.4051,15.3053,15.3053,92500.0
2014-10-22 15:30:00,18.4,18.42,18.35,18.4,241500.0,15.3136,15.3302,15.272,15.3136,241500.0
2014-10-23 09:30:00,18.61,18.61,18.42,18.45,67500.0,15.4884,15.4884,15.3302,15.3552,67500.0
2014-10-23 10:00:00,18.46,18.75,18.44,18.64,188000.0,15.3635,15.6049,15.3469,15.5133,188000.0
2014-10-23 10:30:00,18.63,18.65,18.5,18.56,266500.0,15.505,15.5217,15.3968,15.4468,266500.0
2014-10-23 11:00:00,18.56,18.59,18.5,18.55,201000.0,15.4468,15.4717,15.3968,15.4384,201000.0
2014-10-23 11:30:00,18.55,18.57,18.5,18.53,103000.0,15.4384,15.4551,15.3968,15.4218,103000.0
2014-10-23 12:00:00,18.54,18.57,18.5,18.53,225000.0,15.4301,15.4551,15.3968,15.4218,225000.0
2014-10-23 12:30:00,18.54,18.58,18.5,18.55,217000.0,15.4301,15.4634,15.3968,15.4384,217000.0
2014-10-23 13:00:00,18.55,18.56,18.44,18.45,66500.0,15.4384,15.4468,15.3469,15.3552,66500.0
2014-10-23 13:30:00,18.45,18.47,18.44,18.45,59000.0,15.3552,15.3719,15.3469,15.3552,59000.0
2014-10-23 14:00:00,18.46,18.48,18.44,18.47,62500.0,15.3635,15.3802,15.3469,15.3719,62500.0
2014-10-23 14:30:00,18.47,18.52,18.44,18.46,189500.0,15.3719,15.4135,15.3469,15.3635,189500.0
2014-10-23 15:00:00,18.45,18.47,18.4,18.44,208500.0,15.3552,15.3719,15.3136,15.3469,208500.0
2014-10-23 15:30:00,18.44,18.47,18.39,18.42,216500.0,15.3469,15.3719,15.3053,15.3302,216500.0
2014-10-24 09:30:00,18.28,18.42,18.16,18.41,115500.0,15.2137,15.3302,15.1139,15.3219,115500.0
2014-10-24 10:00:00,18.39,18.48,18.33,18.33,59000.0,15.3053,15.3802,15.2553,15.2553,59000.0
2014-10-24 10:30:00,18.32,18.42,18.32,18.41,18500.0,15.247,15.3302,15.247,15.3219,18500.0
2014-10-24 11:00:00,18.39,18.48,18.39,18.45,102500.0,15.3053,15.3802,15.3053,15.3552,102500.0
2014-10-24 11:30:00,18.45,18.48,18.38,18.42,111000.0,15.3552,15.3802,15.297,15.3302,111000.0
2014-10-24 12:00:00,18.4,18.44,18.35,18.4,47500.0,15.3136,15.3469,15.272,15.3136,47500.0
2014-10-24 12:30:00,18.38,18.5,18.38,18.46,46000.0,15.297,15.3968,15.297,15.3635,46000.0
2014-10-24 13:00:00,18.46,18.55,18.43,18.47,78000.0,15.3635,15.4384,15.3386,15.3719,78000.0
2014-10-24 13:30:00,18.48,18.63,18.47,18.62,76500.0,15.3802,15.505,15.3719,15.4967,76500.0
2014-10-24 14:00:00,18.61,18.69,18.58,18.67,60500.0,15.4884,15.555,15.4634,15.5383,60500.0
2014-10-24 14:30:00,18.67,18.67,18.5,18.51,82000.0,15.5383,15.5383,15.3968,15.4051,82000.0
2014-10-24 15:00:00,18.51,18.58,18.48,18.51,80000.0,15.4051,15.4634,15.3802,15.4051,80000.0
2014-10-24 15:30:00,18.51,18.65,18.5,18.55,405500.0,15.4051,15.5217,15.3968,15.4384,405500.0
2014-10-27 09:30:00,18.36,18.52,18.15,18.19,212500.0,15.2803,15.4135,15.1055,15.1388,212500.0
2014-10-27 10:00:00,18.18,18.4,18.17,18.36,370500.0,15.1305,15.3136,15.1222,15.2803,370500.0
2014-10-27 10:30:00,18.39,18.46,18.25,18.25,276500.0,15.3053,15.3635,15.1888,15.1888,276500.0
2014-10-27 11:00:00,18.26,18.43,18.26,18.43,136500.0,15.1971,15.3386,15.1971,15.3386,136500.0
2014-10-27 11:30:00,18.44,18.47,18.37,18.4,78000.0,15.3469,15.3719,15.2886,15.3136,78000.0
2014-10-27 12:00:00,18.39,18.41,18.37,18.4,58500.0,15.3053,15.3219,15.2886,15.3136,58500.0
2014-10-27 12:30:00,18.39,18.45,18.38,18.44,70000.0,15.3053,15.3552,15.297,15.3469,70000.0
2014-10-27 13:00:00,18.45,18.49,18.35,18.36,45000.0,15.3552,15.3885,15.272,15.2803,45000.0
2014-10-27 13:30:00,18.36,18.36,18.28,18.32,41500.0,15.2803,15.2803,15.2137,15.247,41500.0
2014-10-27 14:00:00,18.32,18.38,18.27,18.38,120500.0,15.247,15.297,15.2054,15.297,120500.0
2014-10-27 14:30:00,18.39,18.41,18.37,18.4,114000.0,15.3053,15.3219,15.2886,15.3136,114000.0
2014-10-27 15:00:00,18.4,18.44,18.37,18.44,164000.0,15.3136,15.3469,15.2886,15.3469,164000.0
2014-10-27 15:30:00,18.44,18.44,18.36,18.4,344000.0,15.3469,15.3469,15.2803,15.3136,344000.0
2014-10-28 09:30:00,18.39,18.51,18.35,18.35,95500.0,15.3053,15.4051,15.272,15.272,95500.0
2014-10-28 10:00:00,18.36,18.47,18.31,18.42,82000.0,15.2803,15.3719,15.2387,15.3302,82000.0
2014-10-28 10:30:00,18.4,18.5,18.36,18.4,97000.0,15.3136,15.3968,15.2803,15.3136,97000.0
2014-10-28 11:00:00,18.38,18.42,18.38,18.39,41500.0,15.297,15.3302,15.297,15.3053,41500.0
2014-10-28 11:30:00,18.4,18.46,18.39,18.41,103500.0,15.3136,15.3635,15.3053,15.3219,103500.0
2014-10-28 12:00:00,18.43,18.53,18.4,18.4,137000.0,15.3386,15.4218,15.3136,15.3136,137000.0
2014-10-28 12:30:00,18.42,18.55,18.4,18.52,76500.0,15.3302,15.4384,15.3136,15.4135,76500.0
2014-10-28 13:00:00,18.52,18.55,18.4,18.55,107000.0,15.4135,15.4384,15.3136,15.4384,107000.0
2014-10-28 13:30:00,18.54,18.58,18.43,18.53,134500.0,15.4301,15.4634,15.3386,15.4218,134500.0
2014-10-28 14:00:00,18.53,18.64,18.48,18.55,125500.0,15.4218,15.5133,15.3802,15.4384,125500.0
2014-10-28 14:30:00,18.57,18.62,18.52,18.53,38500.0,15.4551,15.4967,15.4135,15.4218,38500.0
2014-10-28 15:00:00,18.54,18.57,18.52,18.54,121000.0,15.4301,15.4551,15.4135,15.4301,121000.0
2014-10-28 15:30:00,18.53,18.62,18.53,18.55,361500.0,15.4218,15.4967,15.4218,15.4384,361500.0
2014-10-29 09:30:00,18.74,18.82,18.52,18.62,174500.0,15.5966,15.6631,15.4135,15.4967,174500.0
2014-10-29 10:00:00,18.67,18.75,18.53,18.55,382500.0,15.5383,15.6049,15.4218,15.4384,382500.0
2014-10-29 10:30:00,18.55,18.67,18.51,18.51,139500.0,15.4384,15.5383,15.4051,15.4051,139500.0
2014-10-29 11:00:00,18.53,18.6,18.5,18.57,189000.0,15.4218,15.48,15.3968,15.4551,189000.0
2014-10-29 11:30:00,18.57,18.59,18.46,18.54,146000.0,15.4551,15.4717,15.3635,15.4301,146000.0
2014-10-29 12:00:00,18.54,18.56,18.43,18.56,140000.0,15.4301,15.4468,15.3386,15.4468,140000.0
2014-10-29 12:30:00,18.55,18.6,18.54,18.58,53000.0,15.4384,15.48,15.4301,15.4634,53000.0
2014-10-29 13:00:00,18.54,18.57,18.52,18.55,65000.0,15.4301,15.4551,15.4135,15.4384,65000.0
2014-10-29 13:30:00,18.57,18.58,18.49,18.5,57500.0,15.4551,15.4634,15.3885,15.3968,57500.0
2014-10-29 14:00:00,18.5,18.53,18.4,18.47,94000.0,15.3968,15.4218,15.3136,15.3719,94000.0
2014-10-29 14:30:00,18.48,18.52,18.41,18.43,99500.0,15.3802,15.4135,15.3219,15.3386,99500.0
2014-10-29 15:00:00,18.43,18.43,18.37,18.39,70000.0,15.3386,15.3386,15.2886,15.3053,70000.0
2014-10-29 15:30:00,18.4,18.49,18.39,18.4,190500.0,15.3136,15.3885,15.3053,15.3136,190500.0
2014-10-30 09:30:00,18.45,18.62,18.43,18.49,151500.0,15.3552,15.4967,15.3386,15.3885,151500.0
2014-10-30 10:00:00,18.5,18.57,18.48,18.56,98000.0,15.3968,15.4551,15.3802,15.4468,98000.0
2014-10-30 10:30:00,18.58,18.66,18.57,18.66,109000.0,15.4634,15.53,15.4551,15.53,109000.0
2014-10-30 11:00:00,18.67,18.71,18.63,18.66,113000.0,15.5383,15.5716,15.505,15.53,113000.0
2014-10-30 11:30:00,18.62,18.65,18.59,18.63,76500.0,15.4967,15.5217,15.4717,15.505,76500.0
2014-10-30 12:00:00,18.62,18.68,18.6,18.64,76500.0,15.4967,15.5466,15.48,15.5133,76500.0
2014-10-30 12:30:00,18.63,18.68,18.6,18.66,83500.0,15.505,15.5466,15.48,15.53,83500.0
2014-10-30 13:00:00,18.65,18.89,18.65,18.89,91500.0,15.5217,15.7214,15.5217,15.7214,91500.0
2014-10-30 13:30:00,18.89,18.98,18.85,18.87,383500.0,15.7214,15.7963,15.6881,15.7048,383500.0
2014-10-30 14:00:00,18.86,18.89,18.84,18.84,126500.0,15.6964,15.7214,15.6798,15.6798,126500.0
2014-10-30 14:30:00,18.86,18.86,18.69,18.72,134000.0,15.6964,15.6964,15.555,15.5799,134000.0
2014-10-30 15:00:00,18.72,18.73,18.64,18.72,112500.0,15.5799,15.5882,15.5133,15.5799,112500.0
2014-10-30 15:30:00,18.72,18.8,18.72,18.8,443000.0,15.5799,15.6465,15.5799,15.6465,443000.0
2014-10-31 09:30:00,18.99,19.16,18.99,19.0,182000.0,15.8046,15.9461,15.8046,15.813,182000.0
2014-10-31 10:00:00,19.01,19.12,18.96,19.04,216000.0,15.8213,15.9128,15.7797,15.8462,216000.0
2014-10-31 10:30:00,19.04,19.06,18.98,19.05,108500.0,15.8462,15.8629,15.7963,15.8546,108500.0
2014-10-31 11:00:00,19.04,19.06,19.0,19.06,93500.0,15.8462,15.8629,15.813,15.8629,93500.0
2014-10-31 11:30:00,19.06,19.09,19.05,19.08,80500.0,15.8629,15.8879,15.8546,15.8795,80500.0
2014-10-31 12:00:00,19.1,19.11,18.98,19.01,95000.0,15.8962,15.9045,15.7963,15.8213,95000.0
2014-10-31 12:30:00,19.01,19.04,18.93,18.96,84000.0,15.8213,15.8462,15.7547,15.7797,84000.0
2014-10-31 13:00:00,18.94,19.02,18.94,19.0,165500.0,15.763,15.8296,15.763,15.813,165500.0
2014-10-31 13:30:00,19.0,19.01,18.98,19.0,52500.0,15.813,15.8213,15.7963,15.813,52500.0
2014-10-31 14:00:00,18.99,19.0,18.92,18.98,59500.0,15.8046,15.813,15.7464,15.7963,59500.0
2014-10-31 14:30:00,19.01,19.05,18.99,19.0,28000.0,15.8213,15.8546,15.8046,15.813,28000.0
2014-10-31 15:00:00,19.01,19.1,19.0,19.09,70500.0,15.8213,15.8962,15.813,15.8879,70500.0
2014-10-31 15:30:00,19.08,19.08,18.94,18.94,345000.0,15.8795,15.8795,15.763,15.763,345000.0
2014-11-03 09:30:00,19.1,19.12,18.74,18.85,150500.0,15.8962,15.9128,15.5966,15.6881,150500.0
2014-11-03 10:00:00,18.86,18.91,18.78,18.8,395000.0,15.6964,15.738,15.6299,15.6465,395000.0
2014-11-03 10:30:00,18.78,18.82,18.71,18.82,132000.0,15.6299,15.6631,15.5716,15.6631,132000.0
2014-11-03 11:00:00,18.82,18.84,18.77,18.77,97500.0,15.6631,15.6798,15.6215,15.6215,97500.0
2014-11-03 11:30:00,18.77,18.81,18.77,18.78,40500.0,15.6215,15.6548,15.6215,15.6299,40500.0
2014-11-03 12:00:00,18.78,18.78,18.73,18.75,31500.0,15.6299,15.6299,15.5882,15.6049,31500.0
2014-11-03 12:30:00,18.75,18.81,18.75,18.8,22000.0,15.6049,15.6548,15.6049,15.6465,22000.0
2014-11-03 13:00:00,18.79,18.79,18.75,18.79,37000.0,15.6382,15.6382,15.6049,15.6382,37000.0
2014-11-03 13:30:00,18.79,18.79,18.74,18.75,86000.0,15.6382,15.6382,15.5966,15.6049,86000.0
2014-11-03 14:00:00,18.74,18.77,18.73,18.73,35000.0,15.5966,15.6215,15.5882,15.5882,35000.0
2014-11-03 14:30:00,18.73,18.78,18.71,18.75,118500.0,15.5882,15.6299,15.5716,15.6049,118500.0
2014-11-03 15:00:00,18.76,18.86,18.73,18.84,314500.0,15.6132,15.6964,15.5882,15.6798,314500.0
2014-11-03 15:30:00,18.86,18.86,18.73,18.77,304000.0,15.6964,15.6964,15.5882,15.6215,304000.0
2014-11-04 09:30:00,18.63,19.01,18.54,18.87,333500.0,15.505,15.8213,15.4301,15.7048,333500.0
2014-11-04 10:00:00,18.9,18.94,18.75,18.79,200500.0,15.7297,15.763,15.6049,15.6382,200500.0
2014-11-04 10:30:00,18.79,18.84,18.73,18.75,201500.0,15.6382,15.6798,15.5882,15.6049,201500.0
2014-11-04 11:00:00,18.76,18.81,18.76,18.78,211000.0,15.6132,15.6548,15.6132,15.6299,211000.0
2014-11-04 11:30:00,18.78,18.8,18.73,18.77,150000.0,15.6299,15.6465,15.5882,15.6215,150000.0
2014-11-04 12:00:00,18.77,18.88,18.77,18.78,189000.0,15.6215,15.7131,15.6215,15.6299,189000.0
2014-11-04 12:30:00,18.78,18.8,18.74,18.76,487500.0,15.6299,15.6465,15.5966,15.6132,487500.0
2014-11-04 13:00:00,18.77,18.83,18.74,18.75,153000.0,15.6215,15.6715,15.5966,15.6049,153000.0
2014-11-04 13:30:00,18.76,18.79,18.75,18.76,406500.0,15.6132,15.6382,15.6049,15.6132,406500.0
2014-11-04 14:00:00,18.76,18.77,18.75,18.77,196500.0,15.6132,15.6215,15.6049,15.6215,196500.0
2014-11-04 14:30:00,18.76,18.95,18.75,18.86,345500.0,15.6132,15.7713,15.6049,15.6964,345500.0
2014-11-04 15:00:00,18.86,18.89,18.81,18.85,339000.0,15.6964,15.7214,15.6548,15.6881,339000.0
2014-11-04 15:30:00,18.85,18.87,18.8,18.82,352500.0,15.6881,15.7048,15.6465,15.6631,352500.0
2014-11-05 09:30:00,19.01,19.1,18.68,18.73,211500.0,15.8213,15.8962,15.5466,15.5882,211500.0
2014-11-05 10:00:00,18.75,18.82,18.7,18.72,123500.0,15.6049,15.6631,15.5633,15.5799,123500.0
2014-11-05 10:30:00,18.73,18.74,18.65,18.71,52500.0,15.5882,15.5966,15.5217,15.5716,52500.0
2014-11-05 11:00:00,18.71,18.71,18.6,18.6,76500.0,15.5716,15.5716,15.48,15.48,76500.0
2014-11-05 11:30:00,18.6,18.65,18.58,18.62,49000.0,15.48,15.5217,15.4634,15.4967,49000.0
2014-11-05 12:00:00,18.65,18.68,18.6,18.62,30000.0,15.5217,15.5466,15.48,15.4967,30000.0
2014-11-05 12:30:00,18.64,18.7,18.62,18.7,29000.0,15.5133,15.5633,15.4967,15.5633,29000.0
2014-11-05 13:00:00,18.71,18.71,18.63,18.66,48000.0,15.5716,15.5716,15.505,15.53,48000.0
2014-11-05 13:30:00,18.66,18.67,18.59,18.6,49000.0,15.53,15.5383,15.4717,15.48,49000.0
2014-11-05 14:00:00,18.63,18.63,18.59,18.62,34500.0,15.505,15.505,15.4717,15.4967,34500.0
2014-11-05 14:30:00,18.61,18.64,18.61,18.64,50500.0,15.4884,15.5133,15.4884,15.5133,50500.0
2014-11-05 15:00:00,18.65,18.68,18.57,18.57,68500.0,15.5217,15.5466,15.4551,15.4551,68500.0
2014-11-05 15:30:00,18.57,18.73,18.55,18.67,354000.0,15.4551,15.5882,15.4384,15.5383,354000.0
2014-11-06 09:30:00,18.73,18.82,18.56,18.62,245000.0,15.5882,15.6631,15.4468,15.4967,245000.0
2014-11-06 10:00:00,18.58,18.59,18.39,18.41,53000.0,15.4634,15.4717,15.3053,15.3219,53000.0
2014-11-06 10:30:00,18.38,18.44,18.36,18.4,107500.0,15.297,15.3469,15.2803,15.3136,107500.0
2014-11-06 11:00:00,18.42,18.54,18.42,18.53,129000.0,15.3302,15.4301,15.3302,15.4218,129000.0
2014-11-06 11:30:00,18.53,18.58,18.51,18.58,27000.0,15.4218,15.4634,15.4051,15.4634,27000.0
2014-11-06 12:00:00,18.56,18.61,18.47,18.53,218500.0,15.4468,15.4884,15.3719,15.4218,218500.0
2014-11-06 12:30:00,18.53,18.6,18.53,18.56,88500.0,15.4218,15.48,15.4218,15.4468,88500.0
2014-11-06 13:00:00,18.58,18.62,18.57,18.59,39500.0,15.4634,15.4967,15.4551,15.4717,39500.0
2014-11-06 13:30:00,18.56,18.61,18.53,18.58,101500.0,15.4468,15.4884,15.4218,15.4634,101500.0
2014-11-06 14:00:00,18.57,18.61,18.55,18.58,46000.0,15.4551,15.4884,15.4384,15.4634,46000.0
2014-11-06 14:30:00,18.58,18.58,18.52,18.55,46000.0,15.4634,15.4634,15.4135,15.4384,46000.0
2014-11-06 15:00:00,18.55,18.58,18.49,18.57,65500.0,15.4384,15.4634,15.3885,15.4551,65500.0
2014-11-06 15:30:00,18.57,18.6,18.53,18.55,160000.0,15.4551,15.48,15.4218,15.4384,160000.0
2014-11-07 09:30:00,18.5,18.67,18.36,18.48,110500.0,15.3968,15.5383,15.2803,15.3802,110500.0
2014-11-07 10:00:00,18.44,18.5,18.41,18.49,65000.0,15.3469,15.3968,15.3219,15.3885,65000.0
2014-11-07 10:30:00,18.47,18.53,18.46,18.51,46000.0,15.3719,15.4218,15.3635,15.4051,46000.0
2014-11-07 11:00:00,18.5,18.53,18.48,18.51,74000.0,15.3968,15.4218,15.3802,15.4051,74000.0
2014-11-07 11:30:00,18.51,18.55,18.48,18.54,115500.0,15.4051,15.4384,15.3802,15.4301,115500.0
2014-11-07 12:00:00,18.53,18.55,18.47,18.47,156500.0,15.4218,15.4384,15.3719,15.3719,156500.0
2014-11-07 12:30:00,18.45,18.49,18.42,18.45,58500.0,15.3552,15.3885,15.3302,15.3552,58500.0
2014-11-07 13:00:00,18.42,18.46,18.4,18.44,58000.0,15.3302,15.3635,15.3136,15.3469,58000.0
2014-11-07 13:30:00,18.45,18.46,18.38,18.45,58000.0,15.3552,15.3635,15.297,15.3552,58000.0
2014-11-07 14:00:00,18.44,18.44,18.38,18.41,34500.0,15.3469,15.3469,15.297,15.3219,34500.0
2014-11-07 14:30:00,18.39,18.5,18.37,18.5,109000.0,15.3053,15.3968,15.2886,15.3968,109000.0
2014-11-07 15:00:00,18.5,18.5,18.42,18.44,84000.0,15.3968,15.3968,15.3302,15.3469,84000.0
2014-11-07 15:30:00,18.43,18.45,18.36,18.36,319500.0,15.3386,15.3552,15.2803,15.2803,319500.0
2014-11-10 09:30:00,18.53,18.69,18.48,18.64,264000.0,15.4218,15.555,15.3802,15.5133,264000.0
2014-11-10 10:00:00,18.6,18.64,18.49,18.51,294000.0,15.48,15.5133,15.3885,15.4051,294000.0
2014-11-10 10:30:00,18.51,18.59,18.5,18.52,244500.0,15.4051,15.4717,15.3968,15.4135,244500.0
2014-11-10 11:00:00,18.51,18.57,18.5,18.55,107500.0,15.4051,15.4551,15.3968,15.4384,107500.0
2014-11-10 11:30:00,18.55,18.57,18.5,18.57,112500.0,15.4384,15.4551,15.3968,15.4551,112500.0
2014-11-10 12:00:00,18.55,18.59,18.5,18.54,138500.0,15.4384,15.4717,15.3968,15.4301,138500.0
2014-11-10 12:30:00,18.54,18.55,18.49,18.5,59500.0,15.4301,15.4384,15.3885,15.3968,59500.0
2014-11-10 13:00:00,18.5,18.6,18.49,18.58,190500.0,15.3968,15.48,15.3885,15.4634,190500.0
2014-11-10 13:30:00,18.58,18.62,18.54,18.56,223500.0,15.4634,15.4967,15.4301,15.4468,223500.0
2014-11-10 14:00:00,18.57,18.62,18.54,18.56,249500.0,15.4551,15.4967,15.4301,15.4468,249500.0
2014-11-10 14:30:00,18.55,18.58,18.53,18.55,115000.0,15.4384,15.4634,15.4218,15.4384,115000.0
2014-11-10 15:00:00,18.54,18.6,18.52,18.57,201500.0,15.4301,15.48,15.4135,15.4551,201500.0
2014-11-10 15:30:00,18.57,18.68,18.55,18.62,288500.0,15.4551,15.5466,15.4384,15.4967,288500.0
2014-11-11 09:30:00,18.79,19.0,18.74,18.92,245000.0,15.6382,15.813,15.5966,15.7464,245000.0
2014-11-11 10:00:00,18.9,18.93,18.88,18.89,140500.0,15.7297,15.7547,15.7131,15.7214,140500.0
2014-11-11 10:30:00,18.9,19.0,18.89,18.99,169500.0,15.7297,15.813,15.7214,15.8046,169500.0
2014-11-11 11:00:00,18.98,19.02,18.87,18.93,265500.0,15.7963,15.8296,15.7048,15.7547,265500.0
2014-11-11 11:30:00,18.92,18.98,18.92,18.95,108000.0,15.7464,15.7963,15.7464,15.7713,108000.0
2014-11-11 12:00:00,18.96,19.0,18.9,18.91,214000.0,15.7797,15.813,15.7297,15.738,214000.0
2014-11-11 12:30:00,18.9,18.9,18.85,18.86,60000.0,15.7297,15.7297,15.6881,15.6964,60000.0
2014-11-11 13:00:00,18.87,18.87,18.75,18.78,94000.0,15.7048,15.7048,15.6049,15.6299,94000.0
2014-11-11 13:30:00,18.77,18.77,18.73,18.75,61000.0,15.6215,15.6215,15.5882,15.6049,61000.0
2014-11-11 14:00:00,18.74,18.75,18.69,18.71,58000.0,15.5966,15.6049,15.555,15.5716,58000.0
2014-11-11 14:30:00,18.71,18.76,18.71,18.76,70000.0,15.5716,15.6132,15.5716,15.6132,70000.0
2014-11-11 15:00:00,18.76,18.76,18.68,18.7,137500.0,15.6132,15.6132,15.5466,15.5633,137500.0
2014-11-11 15:30:00,18.69,18.79,18.68,18.77,411500.0,15.555,15.6382,15.5466,15.6215,411500.0
2014-11-12 09:30:00,18.88,19.14,18.87,18.94,127500.0,15.7131,15.9295,15.7048,15.763,127500.0
2014-11-12 10:00:00,18.95,18.96,18.87,18.9,70000.0,15.7713,15.7797,15.7048,15.7297,70000.0
2014-11-12 10:30:00,18.9,18.94,18.85,18.92,151000.0,15.7297,15.763,15.6881,15.7464,151000.0
2014-11-12 11:00:00,18.91,18.92,18.85,18.88,98000.0,15.738,15.7464,15.6881,15.7131,98000.0
2014-11-12 11:30:00,18.87,18.91,18.86,18.89,164000.0,15.7048,15.738,15.6964,15.7214,164000.0
2014-11-12 12:00:00,18.88,19.06,18.86,19.05,154000.0,15.7131,15.8629,15.6964,15.8546,154000.0
2014-11-12 12:30:00,19.06,19.08,18.99,19.08,109500.0,15.8629,15.8795,15.8046,15.8795,109500.0
2014-11-12 13:00:00,19.08,19.15,19.06,19.15,40500.0,15.8795,15.9378,15.8629,15.9378,40500.0
2014-11-12 13:30:00,19.15,19.24,19.1,19.13,243000.0,15.9378,16.0127,15.8962,15.9211,243000.0
2014-11-12 14:00:00,19.1,19.22,19.1,19.15,178500.0,15.8962,15.9961,15.8962,15.9378,178500.0
2014-11-12 14:30:00,19.15,19.16,18.99,18.99,140000.0,15.9378,15.9461,15.8046,15.8046,140000.0
2014-11-12 15:00:00,19.01,19.03,18.98,19.0,188000.0,15.8213,15.8379,15.7963,15.813,188000.0
2014-11-12 15:30:00,18.99,19.03,18.89,18.99,501500.0,15.8046,15.8379,15.7214,15.8046,501500.0
2014-11-13 09:30:00,18.94,19.39,18.81,19.28,590000.0,15.763,16.1375,15.6548,16.046,590000.0
2014-11-13 10:00:00,19.33,19.42,19.2,19.2,451500.0,16.0876,16.1625,15.9794,15.9794,451500.0
2014-11-13 10:30:00,19.24,19.42,19.16,19.2,339500.0,16.0127,16.1625,15.9461,15.9794,339500.0
2014-11-13 11:00:00,19.23,19.59,19.23,19.58,298000.0,16.0044,16.304,16.0044,16.2957,298000.0
2014-11-13 11:30:00,19.56,19.81,19.48,19.75,261500.0,16.279,16.4871,16.2124,16.4371,261500.0
2014-11-13 12:00:00,19.77,19.84,19.58,19.8,331000.0,16.4538,16.5121,16.2957,16.4788,331000.0
2014-11-13 12:30:00,19.79,19.81,19.69,19.7,251000.0,16.4704,16.4871,16.3872,16.3955,251000.0
2014-11-13 13:00:00,19.7,19.81,19.65,19.75,276000.0,16.3955,16.4871,16.3539,16.4371,276000.0
2014-11-13 13:30:00,19.74,19.78,19.58,19.58,235500.0,16.4288,16.4621,16.2957,16.2957,235500.0
2014-11-13 14:00:00,19.62,19.77,19.57,19.73,217000.0,16.329,16.4538,16.2873,16.4205,217000.0
2014-11-13 14:30:00,19.72,19.77,19.66,19.77,135500.0,16.4122,16.4538,16.3622,16.4538,135500.0
2014-11-13 15:00:00,19.77,19.79,19.59,19.63,325000.0,16.4538,16.4704,16.304,16.3373,325000.0
2014-11-13 15:30:00,19.65,19.77,19.58,19.6,687000.0,16.3539,16.4538,16.2957,16.3123,687000.0
2014-11-14 09:30:00,19.88,19.97,19.63,19.8,382000.0,16.5453,16.6202,16.3373,16.4788,382000.0
2014-11-14 10:00:00,19.8,19.9,19.74,19.8,633500.0,16.4788,16.562,16.4288,16.4788,633500.0
2014-11-14 10:30:00,19.81,19.86,19.59,19.6,296000.0,16.4871,16.5287,16.304,16.3123,296000.0
2014-11-14 11:00:00,19.6,19.77,19.59,19.75,93500.0,16.3123,16.4538,16.304,16.4371,93500.0
2014-11-14 11:30:00,19.75,19.98,19.75,19.89,241500.0,16.4371,16.6286,16.4371,16.5537,241500.0
2014-11-14 12:00:00,19.92,20.14,19.92,20.08,159500.0,16.5786,16.7617,16.5786,16.7118,159500.0
2014-11-14 12:30:00,20.09,20.14,20.06,20.13,59500.0,16.7201,16.7617,16.6951,16.7534,59500.0
2014-11-14 13:00:00,20.13,20.18,20.08,20.16,185000.0,16.7534,16.795,16.7118,16.7784,185000.0
2014-11-14 13:30:00,20.15,20.26,20.12,20.15,143000.0,16.7701,16.8616,16.7451,16.7701,143000.0
2014-11-14 14:00:00,20.13,20.25,20.07,20.25,63000.0,16.7534,16.8533,16.7035,16.8533,63000.0
2014-11-14 14:30:00,20.24,20.25,20.11,20.2,100500.0,16.845,16.8533,16.7368,16.8117,100500.0
2014-11-14 15:00:00,20.18,20.2,20.11,20.11,152500.0,16.795,16.8117,16.7368,16.7368,152500.0
2014-11-14 15:30:00,20.12,20.15,20.08,20.12,261000.0,16.7451,16.7701,16.7118,16.7451,261000.0
2014-11-17 09:30:00,20.13,20.32,19.97,20.28,210000.0,16.7534,16.9115,16.6202,16.8782,210000.0
2014-11-17 10:00:00,20.28,20.36,20.15,20.15,167500.0,16.8782,16.9448,16.7701,16.7701,167500.0
2014-11-17 10:30:00,20.13,20.13,20.05,20.09,100500.0,16.7534,16.7534,16.6868,16.7201,100500.0
2014-11-17 11:00:00,20.09,20.1,20.03,20.09,124000.0,16.7201,16.7284,16.6702,16.7201,124000.0
2014-11-17 11:30:00,20.09,20.18,20.08,20.12,44000.0,16.7201,16.795,16.7118,16.7451,44000.0
2014-11-17 12:00:00,20.14,20.24,20.13,20.24,46000.0,16.7617,16.845,16.7534,16.845,46000.0
2014-11-17 12:30:00,20.22,20.24,20.2,20.2,63500.0,16.8283,16.845,16.8117,16.8117,63500.0
2014-11-17 13:00:00,20.2,20.26,20.19,20.24,56000.0,16.8117,16.8616,16.8033,16.845,56000.0
2014-11-17 13:30:00,20.22,20.22,20.16,20.18,29000.0,16.8283,16.8283,16.7784,16.795,29000.0
2014-11-17 14:00:00,20.17,20.18,20.11,20.13,117000.0,16.7867,16.795,16.7368,16.7534,117000.0
2014-11-17 14:30:00,20.11,20.28,20.11,20.28,168500.0,16.7368,16.8782,16.7368,16.8782,168500.0
2014-11-17 15:00:00,20.29,20.29,20.24,20.28,155000.0,16.8866,16.8866,16.845,16.8782,155000.0
2014-11-17 15:30:00,20.27,20.3,20.22,20.24,259000.0,16.8699,16.8949,16.8283,16.845,259000.0
2014-11-18 09:30:00,20.2,20.29,20.03,20.18,164500.0,16.8117,16.8866,16.6702,16.795,164500.0
2014-11-18 10:00:00,20.17,20.18,20.07,20.09,73000.0,16.7867,16.795,16.7035,16.7201,73000.0
2014-11-18 10:30:00,20.08,20.08,20.0,20.02,78000.0,16.7118,16.7118,16.6452,16.6619,78000.0
2014-11-18 11:00:00,20.0,20.04,19.95,20.03,51500.0,16.6452,16.6785,16.6036,16.6702,51500.0
2014-11-18 11:30:00,20.0,20.15,20.0,20.13,203000.0,16.6452,16.7701,16.6452,16.7534,203000.0
2014-11-18 12:00:00,20.14,20.34,20.13,20.19,214500.0,16.7617,16.9282,16.7534,16.8033,214500.0
2014-11-18 12:30:00,20.18,20.22,20.13,20.22,43500.0,16.795,16.8283,16.7534,16.8283,43500.0
2014-11-18 13:00:00,20.24,20.33,20.24,20.33,31500.0,16.845,16.9199,16.845,16.9199,31500.0
2014-11-18 13:30:00,20.32,20.33,20.17,20.19,67000.0,16.9115,16.9199,16.7867,16.8033,67000.0
2014-11-18 14:00:00,20.19,20.33,20.19,20.27,97000.0,16.8033,16.9199,16.8033,16.8699,97000.0
2014-11-18 14:30:00,20.27,20.33,20.27,20.33,106000.0,16.8699,16.9199,16.8699,16.9199,106000.0
2014-11-18 15:00:00,20.33,20.38,20.33,20.36,170000.0,16.9199,16.9615,16.9199,16.9448,170000.0
2014-11-18 15:30:00,20.37,20.4,20.35,20.4,342000.0,16.9532,16.9781,16.9365,16.9781,342000.0
2014-11-19 09:30:00,20.23,20.42,20.03,20.09,110000.0,16.8366,16.9948,16.6702,16.7201,110000.0
2014-11-19 10:00:00,20.1,20.12,19.93,20.01,108500.0,16.7284,16.7451,16.587,16.6535,108500.0
2014-11-19 10:30:00,20.01,20.06,19.95,20.02,83000.0,16.6535,16.6951,16.6036,16.6619,83000.0
2014-11-19 11:00:00,20.01,20.05,19.98,20.03,117000.0,16.6535,16.6868,16.6286,16.6702,117000.0
2014-11-19 11:30:00,20.03,20.09,19.96,20.0,218000.0,16.6702,16.7201,16.6119,16.6452,218000.0
2014-11-19 12:00:00,19.99,20.02,19.97,19.99,41500.0,16.6369,16.6619,16.6202,16.6369,41500.0
2014-11-19 12:30:00,19.98,20.05,19.98,20.04,66500.0,16.6286,16.6868,16.6286,16.6785,66500.0
2014-11-19 13:00:00,20.05,20.07,20.0,20.0,79500.0,16.6868,16.7035,16.6452,16.6452,79500.0
2014-11-19 13:30:00,20.01,20.03,20.0,20.02,46000.0,16.6535,16.6702,16.6452,16.6619,46000.0
2014-11-19 14:00:00,20.0,20.03,19.96,19.99,50000.0,16.6452,16.6702,16.6119,16.6369,50000.0
2014-11-19 14:30:00,20.0,20.03,19.96,20.03,121000.0,16.6452,16.6702,16.6119,16.6702,121000.0
2014-11-19 15:00:00,20.02,20.03,20.0,20.01,35000.0,16.6619,16.6702,16.6452,16.6535,35000.0
2014-11-19 15:30:00,20.0,20.04,19.99,20.03,132000.0,16.6452,16.6785,16.6369,16.6702,132000.0
2014-11-20 09:30:00,20.17,20.4,20.04,20.4,323000.0,16.7867,16.9781,16.6785,16.9781,323000.0
2014-11-20 10:00:00,20.39,20.6,20.34,20.57,377000.0,16.9698,17.1446,16.9282,17.1196,377000.0
2014-11-20 10:30:00,20.57,20.6,20.45,20.48,139500.0,17.1196,17.1446,17.0197,17.0447,139500.0
2014-11-20 11:00:00,20.45,20.6,20.39,20.56,283500.0,17.0197,17.1446,16.9698,17.1113,283500.0
2014-11-20 11:30:00,20.56,20.63,20.56,20.6,223500.0,17.1113,17.1695,17.1113,17.1446,223500.0
2014-11-20 12:00:00,20.63,20.67,20.55,20.56,149500.0,17.1695,17.2028,17.103,17.1113,149500.0
2014-11-20 12:30:00,20.56,20.59,20.47,20.51,66000.0,17.1113,17.1362,17.0364,17.0697,66000.0
2014-11-20 13:00:00,20.52,20.52,20.41,20.42,74000.0,17.078,17.078,16.9864,16.9948,74000.0
2014-11-20 13:30:00,20.41,20.44,20.38,20.43,179500.0,16.9864,17.0114,16.9615,17.0031,179500.0
2014-11-20 14:00:00,20.42,20.48,20.41,20.48,80500.0,16.9948,17.0447,16.9864,17.0447,80500.0
2014-11-20 14:30:00,20.47,20.58,20.47,20.58,198000.0,17.0364,17.1279,17.0364,17.1279,198000.0
2014-11-20 15:00:00,20.58,20.6,20.56,20.58,121500.0,17.1279,17.1446,17.1113,17.1279,121500.0
2014-11-20 15:30:00,20.57,20.58,20.5,20.55,375500.0,17.1196,17.1279,17.0613,17.103,375500.0
2014-11-21 09:30:00,20.88,21.1,20.74,21.06,261500.0,17.3776,17.5607,17.2611,17.5274,261500.0
2014-11-21 10:00:00,21.05,21.26,20.98,21.1,474500.0,17.5191,17.6939,17.4608,17.5607,474500.0
2014-11-21 10:30:00,21.09,21.1,20.92,20.95,502000.0,17.5524,17.5607,17.4109,17.4359,502000.0
2014-11-21 11:00:00,20.95,21.04,20.94,21.04,275500.0,17.4359,17.5108,17.4275,17.5108,275500.0
2014-11-21 11:30:00,21.04,21.07,21.01,21.07,114000.0,17.5108,17.5357,17.4858,17.5357,114000.0
2014-11-21 12:00:00,21.06,21.12,21.03,21.07,163500.0,17.5274,17.5773,17.5024,17.5357,163500.0
2014-11-21 12:30:00,21.08,21.09,21.0,21.06,117500.0,17.5441,17.5524,17.4775,17.5274,117500.0
2014-11-21 13:00:00,21.06,21.15,21.01,21.03,108000.0,17.5274,17.6023,17.4858,17.5024,108000.0
2014-11-21 13:30:00,21.03,21.1,20.99,21.05,52500.0,17.5024,17.5607,17.4692,17.5191,52500.0
2014-11-21 14:00:00,21.05,21.1,21.05,21.07,83000.0,17.5191,17.5607,17.5191,17.5357,83000.0
2014-11-21 14:30:00,21.07,21.07,21.02,21.04,102000.0,17.5357,17.5357,17.4941,17.5108,102000.0
2014-11-21 15:00:00,21.04,21.04,20.97,20.97,131000.0,17.5108,17.5108,17.4525,17.4525,131000.0
2014-11-21 15:30:00,20.98,21.06,20.97,21.06,336000.0,17.4608,17.5274,17.4525,17.5274,336000.0
2014-11-24 09:30:00,21.0,21.36,20.74,20.76,241500.0,17.4775,17.7771,17.2611,17.2777,241500.0
2014-11-24 10:00:00,20.76,20.83,20.71,20.83,225000.0,17.2777,17.336,17.2361,17.336,225000.0
2014-11-24 10:30:00,20.83,20.89,20.83,20.88,152500.0,17.336,17.3859,17.336,17.3776,152500.0
2014-11-24 11:00:00,20.88,20.9,20.86,20.9,180000.0,17.3776,17.3942,17.361,17.3942,180000.0
2014-11-24 11:30:00,20.9,21.02,20.89,21.0,257000.0,17.3942,17.4941,17.3859,17.4775,257000.0
2014-11-24 12:00:00,21.0,21.03,20.91,20.91,278500.0,17.4775,17.5024,17.4026,17.4026,278500.0
2014-11-24 12:30:00,20.91,20.91,20.86,20.86,81000.0,17.4026,17.4026,17.361,17.361,81000.0
2014-11-24 13:00:00,20.88,20.92,20.88,20.9,132500.0,17.3776,17.4109,17.3776,17.3942,132500.0
2014-11-24 13:30:00,20.9,21.0,20.85,20.97,387500.0,17.3942,17.4775,17.3526,17.4525,387500.0
2014-11-24 14:00:00,20.96,20.98,20.93,20.98,77500.0,17.4442,17.4608,17.4192,17.4608,77500.0
2014-11-24 14:30:00,20.98,21.02,20.97,21.02,150000.0,17.4608,17.4941,17.4525,17.4941,150000.0
2014-11-24 15:00:00,21.02,21.02,20.96,20.97,130000.0,17.4941,17.4941,17.4442,17.4525,130000.0
2014-11-24 15:30:00,20.97,21.0,20.95,21.0,411000.0,17.4525,17.4775,17.4359,17.4775,411000.0
2014-11-25 09:30:00,20.9,21.1,20.84,20.84,142000.0,17.3942,17.5607,17.3443,17.3443,142000.0
2014-11-25 10:00:00,20.84,20.87,20.74,20.85,251000.0,17.3443,17.3693,17.2611,17.3526,251000.0
2014-11-25 10:30:00,20.85,20.93,20.84,20.87,40500.0,17.3526,17.4192,17.3443,17.3693,40500.0
2014-11-25 11:00:00,20.87,20.95,20.87,20.9,129500.0,17.3693,17.4359,17.3693,17.3942,129500.0
2014-11-25 11:30:00,20.91,20.91,20.87,20.87,56000.0,17.4026,17.4026,17.3693,17.3693,56000.0
2014-11-25 12:00:00,20.88,20.89,20.81,20.83,57000.0,17.3776,17.3859,17.3193,17.336,57000.0
2014-11-25 12:30:00,20.82,20.82,20.76,20.78,48500.0,17.3277,17.3277,17.2777,17.2944,48500.0
2014-11-25 13:00:00,20.77,20.79,20.69,20.7,195500.0,17.2861,17.3027,17.2195,17.2278,195500.0
2014-11-25 13:30:00,20.71,20.77,20.68,20.72,92500.0,17.2361,17.2861,17.2112,17.2444,92500.0
2014-11-25 14:00:00,20.73,20.83,20.73,20.82,58000.0,17.2528,17.336,17.2528,17.3277,58000.0
2014-11-25 14:30:00,20.83,20.83,20.78,20.79,41000.0,17.336,17.336,17.2944,17.3027,41000.0
2014-11-25 15:00:00,20.8,20.82,20.78,20.8,102000.0,17.311,17.3277,17.2944,17.311,102000.0
2014-11-25 15:30:00,20.8,20.87,20.79,20.84,177000.0,17.311,17.3693,17.3027,17.3443,177000.0
2014-11-26 09:30:00,20.79,20.96,20.72,20.89,133500.0,17.3599,17.5019,17.3015,17.4434,133500.0
2014-11-26 10:00:00,20.86,20.98,20.84,20.94,109500.0,17.4184,17.5186,17.4017,17.4852,109500.0
2014-11-26 10:30:00,20.96,21.03,20.95,21.02,44000.0,17.5019,17.5603,17.4935,17.552,44000.0
2014-11-26 11:00:00,21.0,21.0,20.89,20.91,41000.0,17.5353,17.5353,17.4434,17.4601,41000.0
2014-11-26 11:30:00,20.92,20.95,20.89,20.91,69000.0,17.4685,17.4935,17.4434,17.4601,69000.0
2014-11-26 12:00:00,20.93,20.94,20.87,20.89,26500.0,17.4768,17.4852,17.4267,17.4434,26500.0
2014-11-26 12:30:00,20.89,20.9,20.84,20.86,64500.0,17.4434,17.4518,17.4017,17.4184,64500.0
2014-11-26 13:00:00,20.88,20.94,20.86,20.9,96500.0,17.4351,17.4852,17.4184,17.4518,96500.0
2014-11-26 13:30:00,20.92,21.0,20.89,20.99,97000.0,17.4685,17.5353,17.4434,17.5269,97000.0
2014-11-26 14:00:00,20.97,21.01,20.95,20.99,74500.0,17.5102,17.5436,17.4935,17.5269,74500.0
2014-11-26 14:30:00,21.01,21.08,20.99,21.05,60000.0,17.5436,17.6021,17.5269,17.577,60000.0
2014-11-26 15:00:00,21.04,21.16,21.04,21.16,85000.0,17.5687,17.6689,17.5687,17.6689,85000.0
2014-11-26 15:30:00,21.16,21.18,21.08,21.16,246500.0,17.6689,17.6856,17.6021,17.6689,246500.0
2014-11-28 09:30:00,21.41,21.49,21.11,21.19,196500.0,17.8776,17.9444,17.6271,17.6939,196500.0
2014-11-28 10:00:00,21.15,21.24,21.12,21.12,128000.0,17.6605,17.7357,17.6355,17.6355,128000.0
2014-11-28 10:30:00,21.14,21.14,21.04,21.11,97500.0,17.6522,17.6522,17.5687,17.6271,97500.0
2014-11-28 11:00:00,21.12,21.17,21.01,21.06,146000.0,17.6355,17.6772,17.5436,17.5854,146000.0
2014-11-28 11:30:00,21.07,21.07,20.99,21.03,131000.0,17.5937,17.5937,17.5269,17.5603,131000.0
2014-11-28 12:00:00,21.05,21.14,21.04,21.13,51000.0,17.577,17.6522,17.5687,17.6438,51000.0
2014-11-28 12:30:00,21.13,21.15,21.08,21.13,139500.0,17.6438,17.6605,17.6021,17.6438,139500.0
2014-12-01 09:30:00,20.98,21.14,20.75,20.79,327500.0,17.5186,17.6522,17.3265,17.3599,327500.0
2014-12-01 10:00:00,20.78,21.0,20.78,20.9,101000.0,17.3516,17.5353,17.3516,17.4518,101000.0
2014-12-01 10:30:00,20.92,20.96,20.87,20.91,81000.0,17.4685,17.5019,17.4267,17.4601,81000.0
2014-12-01 11:00:00,20.91,21.02,20.88,20.96,139500.0,17.4601,17.552,17.4351,17.5019,139500.0
2014-12-01 11:30:00,20.91,21.02,20.91,20.95,82000.0,17.4601,17.552,17.4601,17.4935,82000.0
2014-12-01 12:00:00,20.96,21.05,20.93,21.05,40000.0,17.5019,17.577,17.4768,17.577,40000.0
2014-12-01 12:30:00,21.04,21.14,21.04,21.14,69500.0,17.5687,17.6522,17.5687,17.6522,69500.0
2014-12-01 13:00:00,21.14,21.19,21.06,21.1,66000.0,17.6522,17.6939,17.5854,17.6188,66000.0
2014-12-01 13:30:00,21.1,21.14,21.1,21.12,62000.0,17.6188,17.6522,17.6188,17.6355,62000.0
2014-12-01 14:00:00,21.12,21.12,20.97,20.99,61000.0,17.6355,17.6355,17.5102,17.5269,61000.0
2014-12-01 14:30:00,20.97,21.04,20.97,21.03,96500.0,17.5102,17.5687,17.5102,17.5603,96500.0
2014-12-01 15:00:00,21.03,21.04,20.99,21.0,151000.0,17.5603,17.5687,17.5269,17.5353,151000.0
2014-12-01 15:30:00,21.0,21.0,20.91,20.97,234000.0,17.5353,17.5353,17.4601,17.5102,234000.0
2014-12-02 09:30:00,21.07,21.14,20.76,20.87,181500.0,17.5937,17.6522,17.3349,17.4267,181500.0
2014-12-02 10:00:00,20.84,20.88,20.75,20.79,56000.0,17.4017,17.4351,17.3265,17.3599,56000.0
2014-12-02 10:30:00,20.81,20.86,20.78,20.85,69500.0,17.3766,17.4184,17.3516,17.41,69500.0
2014-12-02 11:00:00,20.84,20.86,20.77,20.86,55000.0,17.4017,17.4184,17.3432,17.4184,55000.0
2014-12-02 11:30:00,20.84,20.88,20.8,20.84,50000.0,17.4017,17.4351,17.3683,17.4017,50000.0
2014-12-02 12:00:00,20.84,20.84,20.8,20.81,16500.0,17.4017,17.4017,17.3683,17.3766,16500.0
2014-12-02 12:30:00,20.84,20.87,20.81,20.84,24500.0,17.4017,17.4267,17.3766,17.4017,24500.0
2014-12-02 13:00:00,20.83,20.87,20.82,20.83,27500.0,17.3933,17.4267,17.385,17.3933,27500.0
2014-12-02 13:30:00,20.84,20.87,20.81,20.87,111000.0,17.4017,17.4267,17.3766,17.4267,111000.0
2014-12-02 14:00:00,20.88,20.9,20.82,20.88,43500.0,17.4351,17.4518,17.385,17.4351,43500.0
2014-12-02 14:30:00,20.88,20.93,20.84,20.87,77000.0,17.4351,17.4768,17.4017,17.4267,77000.0
2014-12-02 15:00:00,20.86,20.95,20.86,20.94,71500.0,17.4184,17.4935,17.4184,17.4852,71500.0
2014-12-02 15:30:00,20.94,20.95,20.89,20.91,148500.0,17.4852,17.4935,17.4434,17.4601,148500.0
2014-12-03 09:30:00,20.94,20.99,20.7,20.7,68000.0,17.4852,17.5269,17.2848,17.2848,68000.0
2014-12-03 10:00:00,20.7,20.75,20.68,20.68,100500.0,17.2848,17.3265,17.2681,17.2681,100500.0
2014-12-03 10:30:00,20.68,20.76,20.66,20.73,84000.0,17.2681,17.3349,17.2514,17.3098,84000.0
2014-12-03 11:00:00,20.73,20.77,20.71,20.75,99000.0,17.3098,17.3432,17.2931,17.3265,99000.0
2014-12-03 11:30:00,20.74,20.76,20.7,20.72,50000.0,17.3182,17.3349,17.2848,17.3015,50000.0
2014-12-03 12:00:00,20.7,20.72,20.61,20.62,55500.0,17.2848,17.3015,17.2096,17.218,55500.0
2014-12-03 12:30:00,20.65,20.67,20.63,20.64,22500.0,17.243,17.2597,17.2263,17.2347,22500.0
2014-12-03 13:00:00,20.65,20.68,20.63,20.68,31000.0,17.243,17.2681,17.2263,17.2681,31000.0
2014-12-03 13:30:00,20.69,20.69,20.64,20.67,26000.0,17.2764,17.2764,17.2347,17.2597,26000.0
2014-12-03 14:00:00,20.67,20.67,20.64,20.65,62500.0,17.2597,17.2597,17.2347,17.243,62500.0
2014-12-03 14:30:00,20.67,20.67,20.63,20.64,50500.0,17.2597,17.2597,17.2263,17.2347,50500.0
2014-12-03 15:00:00,20.66,20.69,20.65,20.66,131500.0,17.2514,17.2764,17.243,17.2514,131500.0
2014-12-03 15:30:00,20.65,20.68,20.64,20.64,241500.0,17.243,17.2681,17.2347,17.2347,241500.0
2014-12-04 09:30:00,20.84,20.84,20.6,20.6,125000.0,17.4017,17.4017,17.2013,17.2013,125000.0
2014-12-04 10:00:00,20.61,20.66,20.56,20.59,99000.0,17.2096,17.2514,17.1679,17.1929,99000.0
2014-12-04 10:30:00,20.61,20.63,20.51,20.52,77500.0,17.2096,17.2263,17.1261,17.1345,77500.0
2014-12-04 11:00:00,20.52,20.52,20.41,20.43,79500.0,17.1345,17.1345,17.0426,17.0593,79500.0
2014-12-04 11:30:00,20.42,20.45,20.34,20.39,184000.0,17.051,17.076,16.9842,17.0259,184000.0
2014-12-04 12:00:00,20.4,20.43,20.34,20.35,99000.0,17.0343,17.0593,16.9842,16.9925,99000.0
2014-12-04 12:30:00,20.36,20.41,20.36,20.39,100000.0,17.0009,17.0426,17.0009,17.0259,100000.0
2014-12-04 13:00:00,20.37,20.41,20.36,20.4,92500.0,17.0092,17.0426,17.0009,17.0343,92500.0
2014-12-04 13:30:00,20.4,20.42,20.38,20.39,73000.0,17.0343,17.051,17.0176,17.0259,73000.0
2014-12-04 14:00:00,20.4,20.4,20.36,20.36,167500.0,17.0343,17.0343,17.0009,17.0009,167500.0
2014-12-04 14:30:00,20.36,20.38,20.36,20.36,132500.0,17.0009,17.0176,17.0009,17.0009,132500.0
2014-12-04 15:00:00,20.36,20.38,20.31,20.31,78500.0,17.0009,17.0176,16.9591,16.9591,78500.0
2014-12-04 15:30:00,20.29,20.39,20.29,20.39,298000.0,16.9424,17.0259,16.9424,17.0259,298000.0
2014-12-05 09:30:00,20.39,20.48,20.2,20.33,134000.0,17.0259,17.1011,16.8673,16.9758,134000.0
2014-12-05 10:00:00,20.3,20.41,20.29,20.31,101500.0,16.9508,17.0426,16.9424,16.9591,101500.0
2014-12-05 10:30:00,20.33,20.38,20.32,20.36,61500.0,16.9758,17.0176,16.9675,17.0009,61500.0
2014-12-05 11:00:00,20.36,20.38,20.33,20.35,95000.0,17.0009,17.0176,16.9758,16.9925,95000.0
2014-12-05 11:30:00,20.35,20.37,20.33,20.35,140000.0,16.9925,17.0092,16.9758,16.9925,140000.0
2014-12-05 12:00:00,20.35,20.36,20.32,20.32,56000.0,16.9925,17.0009,16.9675,16.9675,56000.0
2014-12-05 12:30:00,20.34,20.34,20.27,20.32,61500.0,16.9842,16.9842,16.9257,16.9675,61500.0
2014-12-05 13:00:00,20.32,20.32,20.26,20.32,49500.0,16.9675,16.9675,16.9174,16.9675,49500.0
2014-12-05 13:30:00,20.33,20.33,20.28,20.29,83000.0,16.9758,16.9758,16.9341,16.9424,83000.0
2014-12-05 14:00:00,20.3,20.32,20.25,20.28,85000.0,16.9508,16.9675,16.909,16.9341,85000.0
2014-12-05 14:30:00,20.27,20.28,20.22,20.27,86000.0,16.9257,16.9341,16.884,16.9257,86000.0
2014-12-05 15:00:00,20.27,20.28,20.23,20.23,139000.0,16.9257,16.9341,16.8923,16.8923,139000.0
2014-12-05 15:30:00,20.24,20.3,20.19,20.26,341000.0,16.9007,16.9508,16.8589,16.9174,341000.0
2014-12-08 09:30:00,20.38,20.39,20.01,20.01,84000.0,17.0176,17.0259,16.7086,16.7086,84000.0
2014-12-08 10:00:00,20.01,20.06,19.68,19.7,274500.0,16.7086,16.7504,16.4331,16.4498,274500.0
2014-12-08 10:30:00,19.73,19.79,19.53,19.58,364000.0,16.4748,16.5249,16.3078,16.3496,364000.0
2014-12-08 11:00:00,19.61,19.7,19.57,19.6,223000.0,16.3746,16.4498,16.3412,16.3663,223000.0
2014-12-08 11:30:00,19.6,19.71,19.6,19.67,73500.0,16.3663,16.4581,16.3663,16.4247,73500.0
2014-12-08 12:00:00,19.67,19.69,19.46,19.47,69500.0,16.4247,16.4414,16.2494,16.2577,69500.0
2014-12-08 12:30:00,19.47,19.63,19.42,19.54,54000.0,16.2577,16.3913,16.216,16.3162,54000.0
2014-12-08 13:00:00,19.56,19.6,19.5,19.56,77500.0,16.3329,16.3663,16.2828,16.3329,77500.0
2014-12-08 13:30:00,19.54,19.59,19.5,19.58,67500.0,16.3162,16.3579,16.2828,16.3496,67500.0
2014-12-08 14:00:00,19.57,19.65,19.53,19.62,103500.0,16.3412,16.408,16.3078,16.383,103500.0
2014-12-08 14:30:00,19.61,19.71,19.6,19.69,73500.0,16.3746,16.4581,16.3663,16.4414,73500.0
2014-12-08 15:00:00,19.68,19.73,19.68,19.72,147000.0,16.4331,16.4748,16.4331,16.4665,147000.0
2014-12-08 15:30:00,19.72,19.76,19.65,19.73,322000.0,16.4665,16.4999,16.408,16.4748,322000.0
2014-12-09 09:30:00,19.2,19.42,19.18,19.18,367500.0,16.0323,16.216,16.0156,16.0156,367500.0
2014-12-09 10:00:00,19.18,19.25,19.05,19.23,264000.0,16.0156,16.074,15.907,16.0573,264000.0
2014-12-09 10:30:00,19.22,19.43,19.2,19.33,196500.0,16.049,16.2243,16.0323,16.1408,196500.0
2014-12-09 11:00:00,19.33,19.57,19.29,19.57,204500.0,16.1408,16.3412,16.1074,16.3412,204500.0
2014-12-09 11:30:00,19.58,19.7,19.57,19.62,150000.0,16.3496,16.4498,16.3412,16.383,150000.0
2014-12-09 12:00:00,19.6,19.62,19.55,19.62,85000.0,16.3663,16.383,16.3245,16.383,85000.0
2014-12-09 12:30:00,19.6,19.75,19.6,19.73,88500.0,16.3663,16.4915,16.3663,16.4748,88500.0
2014-12-09 13:00:00,19.73,19.79,19.73,19.77,67000.0,16.4748,16.5249,16.4748,16.5082,67000.0
2014-12-09 13:30:00,19.79,19.93,19.79,19.93,144000.0,16.5249,16.6418,16.5249,16.6418,144000.0
2014-12-09 14:00:00,19.93,19.97,19.92,19.94,108500.0,16.6418,16.6752,16.6335,16.6502,108500.0
2014-12-09 14:30:00,19.95,20.09,19.94,20.09,186000.0,16.6585,16.7754,16.6502,16.7754,186000.0
2014-12-09 15:00:00,20.08,20.1,20.03,20.06,199500.0,16.7671,16.7838,16.7253,16.7504,199500.0
2014-12-09 15:30:00,20.05,20.06,19.92,19.98,271000.0,16.742,16.7504,16.6335,16.6836,271000.0
2014-12-10 09:30:00,20.04,20.33,19.87,19.87,164500.0,16.7337,16.9758,16.5917,16.5917,164500.0
2014-12-10 10:00:00,19.85,20.01,19.81,19.9,48500.0,16.575,16.7086,16.5416,16.6168,48500.0
2014-12-10 10:30:00,19.94,20.08,19.89,20.06,32500.0,16.6502,16.7671,16.6084,16.7504,32500.0
2014-12-10 11:00:00,20.08,20.1,19.76,19.99,135500.0,16.7671,16.7838,16.4999,16.6919,135500.0
2014-12-10 11:30:00,19.96,19.98,19.89,19.89,24500.0,16.6669,16.6836,16.6084,16.6084,24500.0
2014-12-10 12:00:00,19.88,19.88,19.69,19.72,39000.0,16.6001,16.6001,16.4414,16.4665,39000.0
2014-12-10 12:30:00,19.75,19.75,19.6,19.65,87500.0,16.4915,16.4915,16.3663,16.408,87500.0
2014-12-10 13:00:00,19.68,19.72,19.65,19.66,50500.0,16.4331,16.4665,16.408,16.4164,50500.0
2014-12-10 13:30:00,19.66,19.66,19.52,19.54,90500.0,16.4164,16.4164,16.2995,16.3162,90500.0
2014-12-10 14:00:00,19.53,19.53,19.4,19.41,101500.0,16.3078,16.3078,16.1993,16.2076,101500.0
2014-12-10 14:30:00,19.4,19.43,19.33,19.38,112000.0,16.1993,16.2243,16.1408,16.1826,112000.0
2014-12-10 15:00:00,19.38,19.42,19.35,19.38,156000.0,16.1826,16.216,16.1575,16.1826,156000.0
2014-12-10 15:30:00,19.4,19.4,19.28,19.34,424500.0,16.1993,16.1993,16.0991,16.1492,424500.0
2014-12-11 09:30:00,19.51,19.93,19.2,19.93,160500.0,16.2911,16.6418,16.0323,16.6418,160500.0
2014-12-11 10:00:00,19.94,20.19,19.94,20.1,193000.0,16.6502,16.8589,16.6502,16.7838,193000.0
2014-12-11 10:30:00,20.14,20.16,19.92,19.92,191000.0,16.8172,16.8339,16.6335,16.6335,191000.0
2014-12-11 11:00:00,19.91,19.95,19.88,19.92,134500.0,16.6251,16.6585,16.6001,16.6335,134500.0
2014-12-11 11:30:00,19.91,19.96,19.9,19.93,117000.0,16.6251,16.6669,16.6168,16.6418,117000.0
2014-12-11 12:00:00,19.91,20.01,19.9,20.0,73500.0,16.6251,16.7086,16.6168,16.7003,73500.0
2014-12-11 12:30:00,20.0,20.06,19.96,20.05,109500.0,16.7003,16.7504,16.6669,16.742,109500.0
2014-12-11 13:00:00,20.04,20.1,20.03,20.06,53500.0,16.7337,16.7838,16.7253,16.7504,53500.0
2014-12-11 13:30:00,20.05,20.11,20.01,20.08,114500.0,16.742,16.7921,16.7086,16.7671,114500.0
2014-12-11 14:00:00,20.07,20.17,20.07,20.15,71500.0,16.7587,16.8422,16.7587,16.8255,71500.0
2014-12-11 14:30:00,20.15,20.23,20.14,20.19,114000.0,16.8255,16.8923,16.8172,16.8589,114000.0
2014-12-11 15:00:00,20.18,20.24,20.15,20.24,169000.0,16.8506,16.9007,16.8255,16.9007,169000.0
2014-12-11 15:30:00,20.24,20.26,20.08,20.16,376000.0,16.9007,16.9174,16.7671,16.8339,376000.0
2014-12-12 09:30:00,19.9,20.33,19.65,20.29,94500.0,16.6168,16.9758,16.408,16.9424,94500.0
2014-12-12 10:00:00,20.29,20.4,20.24,20.33,88500.0,16.9424,17.0343,16.9007,16.9758,88500.0
2014-12-12 10:30:00,20.35,20.37,20.11,20.11,70000.0,16.9925,17.0092,16.7921,16.7921,70000.0
2014-12-12 11:00:00,20.11,20.13,19.96,19.98,150000.0,16.7921,16.8088,16.6669,16.6836,150000.0
2014-12-12 11:30:00,20.0,20.08,19.96,19.99,58500.0,16.7003,16.7671,16.6669,16.6919,58500.0
2014-12-12 12:00:00,19.97,20.03,19.95,20.03,24500.0,16.6752,16.7253,16.6585,16.7253,24500.0
2014-12-12 12:30:00,20.03,20.08,19.87,19.92,50500.0,16.7253,16.7671,16.5917,16.6335,50500.0
2014-12-12 13:00:00,19.89,19.95,19.87,19.95,44000.0,16.6084,16.6585,16.5917,16.6585,44000.0
2014-12-12 13:30:00,19.94,19.94,19.87,19.94,34000.0,16.6502,16.6502,16.5917,16.6502,34000.0
2014-12-12 14:00:00,19.95,20.0,19.88,19.91,35500.0,16.6585,16.7003,16.6001,16.6251,35500.0
2014-12-12 14:30:00,19.89,19.94,19.87,19.9,51000.0,16.6084,16.6502,16.5917,16.6168,51000.0
2014-12-12 15:00:00,19.93,19.95,19.85,19.87,112500.0,16.6418,16.6585,16.575,16.5917,112500.0
2014-12-12 15:30:00,19.9,19.94,19.82,19.89,302000.0,16.6168,16.6502,16.55,16.6084,302000.0
2014-12-15 09:30:00,19.93,20.14,19.93,20.1,47500.0,16.6418,16.8172,16.6418,16.7838,47500.0
2014-12-15 10:00:00,20.1,20.1,19.92,19.97,55500.0,16.7838,16.7838,16.6335,16.6752,55500.0
2014-12-15 10:30:00,19.95,19.97,19.77,19.88,33500.0,16.6585,16.6752,16.5082,16.6001,33500.0
2014-12-15 11:00:00,19.89,19.91,19.77,19.84,130000.0,16.6084,16.6251,16.5082,16.5667,130000.0
2014-12-15 11:30:00,19.84,19.89,19.76,19.89,77500.0,16.5667,16.6084,16.4999,16.6084,77500.0
2014-12-15 12:00:00,19.86,19.99,19.86,19.94,38000.0,16.5834,16.6919,16.5834,16.6502,38000.0
2014-12-15 12:30:00,19.93,19.94,19.88,19.91,90000.0,16.6418,16.6502,16.6001,16.6251,90000.0
2014-12-15 13:00:00,19.89,19.9,19.76,19.79,37500.0,16.6084,16.6168,16.4999,16.5249,37500.0
2014-12-15 13:30:00,19.83,19.96,19.82,19.93,138500.0,16.5583,16.6669,16.55,16.6418,138500.0
2014-12-15 14:00:00,19.93,19.97,19.9,19.93,119000.0,16.6418,16.6752,16.6168,16.6418,119000.0
2014-12-15 14:30:00,19.93,20.03,19.93,19.95,70500.0,16.6418,16.7253,16.6418,16.6585,70500.0
2014-12-15 15:00:00,19.95,20.05,19.95,20.01,64500.0,16.6585,16.742,16.6585,16.7086,64500.0
2014-12-15 15:30:00,20.0,20.05,19.94,19.94,213500.0,16.7003,16.742,16.6502,16.6502,213500.0
2014-12-16 09:30:00,19.99,19.99,19.61,19.78,57500.0,16.6919,16.6919,16.3746,16.5166,57500.0
2014-12-16 10:00:00,19.81,19.82,19.62,19.69,56500.0,16.5416,16.55,16.383,16.4414,56500.0
2014-12-16 10:30:00,19.67,19.67,19.55,19.57,63500.0,16.4247,16.4247,16.3245,16.3412,63500.0
2014-12-16 11:00:00,19.57,19.65,19.55,19.6,185000.0,16.3412,16.408,16.3245,16.3663,185000.0
2014-12-16 11:30:00,19.59,19.9,19.59,19.87,144000.0,16.3579,16.6168,16.3579,16.5917,144000.0
2014-12-16 12:00:00,19.88,19.98,19.88,19.95,126500.0,16.6001,16.6836,16.6001,16.6585,126500.0
2014-12-16 12:30:00,19.96,19.96,19.84,19.84,126500.0,16.6669,16.6669,16.5667,16.5667,126500.0
2014-12-16 13:00:00,19.84,19.86,19.81,19.83,104000.0,16.5667,16.5834,16.5416,16.5583,104000.0
2014-12-16 13:30:00,19.83,19.87,19.79,19.84,226000.0,16.5583,16.5917,16.5249,16.5667,226000.0
2014-12-16 14:00:00,19.87,19.87,19.83,19.86,81500.0,16.5917,16.5917,16.5583,16.5834,81500.0
2014-12-16 14:30:00,19.86,19.89,19.84,19.87,88500.0,16.5834,16.6084,16.5667,16.5917,88500.0
2014-12-16 15:00:00,19.88,19.89,19.82,19.83,129000.0,16.6001,16.6084,16.55,16.5583,129000.0
2014-12-16 15:30:00,19.82,19.85,19.73,19.79,412500.0,16.55,16.575,16.4748,16.5249,412500.0
2014-12-17 09:30:00,19.91,19.99,19.69,19.96,91500.0,16.6251,16.6919,16.4414,16.6669,91500.0
2014-12-17 10:00:00,19.96,19.96,19.74,19.76,109000.0,16.6669,16.6669,16.4832,16.4999,109000.0
2014-12-17 10:30:00,19.78,19.78,19.69,19.71,64500.0,16.5166,16.5166,16.4414,16.4581,64500.0
2014-12-17 11:00:00,19.7,19.72,19.61,19.67,42500.0,16.4498,16.4665,16.3746,16.4247,42500.0
2014-12-17 11:30:00,19.66,19.71,19.61,19.61,35500.0,16.4164,16.4581,16.3746,16.3746,35500.0
2014-12-17 12:00:00,19.61,19.65,19.55,19.55,39000.0,16.3746,16.408,16.3245,16.3245,39000.0
2014-12-17 12:30:00,19.54,19.63,19.53,19.61,26500.0,16.3162,16.3913,16.3078,16.3746,26500.0
2014-12-17 13:00:00,19.59,19.66,19.57,19.64,34000.0,16.3579,16.4164,16.3412,16.3997,34000.0
2014-12-17 13:30:00,19.66,19.7,19.6,19.64,37000.0,16.4164,16.4498,16.3663,16.3997,37000.0
2014-12-17 14:00:00,19.68,19.74,19.65,19.67,105500.0,16.4331,16.4832,16.408,16.4247,105500.0
2014-12-17 14:30:00,19.67,19.71,19.56,19.58,106500.0,16.4247,16.4581,16.3329,16.3496,106500.0
2014-12-17 15:00:00,19.57,19.59,19.51,19.59,115500.0,16.3412,16.3579,16.2911,16.3579,115500.0
2014-12-17 15:30:00,19.59,19.6,19.46,19.55,229000.0,16.3579,16.3663,16.2494,16.3245,229000.0
2014-12-18 09:30:00,19.76,20.03,19.76,19.9,77500.0,16.4999,16.7253,16.4999,16.6168,77500.0
2014-12-18 10:00:00,19.91,20.18,19.89,20.17,129500.0,16.6251,16.8506,16.6084,16.8422,129500.0
2014-12-18 10:30:00,20.18,20.18,20.06,20.12,65000.0,16.8506,16.8506,16.7504,16.8005,65000.0
2014-12-18 11:00:00,20.1,20.22,20.07,20.22,124000.0,16.7838,16.884,16.7587,16.884,124000.0
2014-12-18 11:30:00,20.23,20.32,20.17,20.31,81000.0,16.8923,16.9675,16.8422,16.9591,81000.0
2014-12-18 12:00:00,20.31,20.33,20.22,20.28,63500.0,16.9591,16.9758,16.884,16.9341,63500.0
2014-12-18 12:30:00,20.27,20.33,20.22,20.3,126000.0,16.9257,16.9758,16.884,16.9508,126000.0
2014-12-18 13:00:00,20.31,20.36,20.27,20.32,181500.0,16.9591,17.0009,16.9257,16.9675,181500.0
2014-12-18 13:30:00,20.33,20.39,20.3,20.39,93500.0,16.9758,17.0259,16.9508,17.0259,93500.0
2014-12-18 14:00:00,20.4,20.47,20.36,20.47,144500.0,17.0343,17.0927,17.0009,17.0927,144500.0
2014-12-18 14:30:00,20.46,20.57,20.43,20.47,111000.0,17.0844,17.1762,17.0593,17.0927,111000.0
2014-12-18 15:00:00,20.47,20.59,20.45,20.53,184000.0,17.0927,17.1929,17.076,17.1428,184000.0
2014-12-18 15:30:00,20.53,20.59,20.45,20.48,389000.0,17.1428,17.1929,17.076,17.1011,389000.0
2014-12-19 09:30:00,20.62,20.64,20.32,20.46,170000.0,17.218,17.2347,16.9675,17.0844,170000.0
2014-12-19 10:00:00,20.45,20.61,20.45,20.59,90000.0,17.076,17.2096,17.076,17.1929,90000.0
2014-12-19 10:30:00,20.59,20.59,20.45,20.54,81000.0,17.1929,17.1929,17.076,17.1512,81000.0
2014-12-19 11:00:00,20.52,20.59,20.48,20.56,170500.0,17.1345,17.1929,17.1011,17.1679,170500.0
2014-12-19 11:30:00,20.56,20.57,20.5,20.54,124500.0,17.1679,17.1762,17.1178,17.1512,124500.0
2014-12-19 12:00:00,20.53,20.53,20.39,20.44,95500.0,17.1428,17.1428,17.0259,17.0677,95500.0
2014-12-19 12:30:00,20.43,20.48,20.41,20.46,107000.0,17.0593,17.1011,17.0426,17.0844,107000.0
2014-12-19 13:00:00,20.47,20.48,20.42,20.43,26500.0,17.0927,17.1011,17.051,17.0593,26500.0
2014-12-19 13:30:00,20.41,20.42,20.38,20.4,31000.0,17.0426,17.051,17.0176,17.0343,31000.0
2014-12-19 14:00:00,20.38,20.43,20.38,20.43,91500.0,17.0176,17.0593,17.0176,17.0593,91500.0
2014-12-19 14:30:00,20.45,20.45,20.38,20.42,69500.0,17.076,17.076,17.0176,17.051,69500.0
2014-12-19 15:00:00,20.43,20.51,20.41,20.5,107000.0,17.0593,17.1261,17.0426,17.1178,107000.0
2014-12-19 15:30:00,20.49,20.49,20.38,20.39,304500.0,17.1094,17.1094,17.0176,17.0259,304500.0
2014-12-22 09:30:00,20.6,20.81,20.6,20.71,157000.0,17.2013,17.3766,17.2013,17.2931,157000.0
2014-12-22 10:00:00,20.64,20.71,20.44,20.67,132000.0,17.2347,17.2931,17.0677,17.2597,132000.0
2014-12-22 10:30:00,20.66,20.85,20.65,20.8,238000.0,17.2514,17.41,17.243,17.3683,238000.0
2014-12-22 11:00:00,20.8,20.81,20.68,20.69,41000.0,17.3683,17.3766,17.2681,17.2764,41000.0
2014-12-22 11:30:00,20.69,20.7,20.62,20.64,58500.0,17.2764,17.2848,17.218,17.2347,58500.0
2014-12-22 12:00:00,20.63,20.64,20.61,20.62,48500.0,17.2263,17.2347,17.2096,17.218,48500.0
2014-12-22 12:30:00,20.6,20.68,20.6,20.62,62500.0,17.2013,17.2681,17.2013,17.218,62500.0
2014-12-22 13:00:00,20.62,20.7,20.6,20.65,129500.0,17.218,17.2848,17.2013,17.243,129500.0
2014-12-22 13:30:00,20.66,20.66,20.56,20.58,28500.0,17.2514,17.2514,17.1679,17.1846,28500.0
2014-12-22 14:00:00,20.55,20.56,20.48,20.5,29500.0,17.1595,17.1679,17.1011,17.1178,29500.0
2014-12-22 14:30:00,20.49,20.53,20.45,20.5,47500.0,17.1094,17.1428,17.076,17.1178,47500.0
2014-12-22 15:00:00,20.49,20.58,20.49,20.56,103500.0,17.1094,17.1846,17.1094,17.1679,103500.0
2014-12-22 15:30:00,20.55,20.55,20.48,20.52,148500.0,17.1595,17.1595,17.1011,17.1345,148500.0
2014-12-23 09:30:00,20.52,20.6,20.22,20.26,89000.0,17.1345,17.2013,16.884,16.9174,89000.0
2014-12-23 10:00:00,20.29,20.38,20.19,20.28,76000.0,16.9424,17.0176,16.8589,16.9341,76000.0
2014-12-23 10:30:00,20.28,20.33,20.22,20.22,20000.0,16.9341,16.9758,16.884,16.884,20000.0
2014-12-23 11:00:00,20.22,20.22,20.13,20.16,53000.0,16.884,16.884,16.8088,16.8339,53000.0
2014-12-23 11:30:00,20.16,20.18,20.12,20.16,27500.0,16.8339,16.8506,16.8005,16.8339,27500.0
2014-12-23 12:00:00,20.14,20.14,20.05,20.08,51500.0,16.8172,16.8172,16.742,16.7671,51500.0
2014-12-23 12:30:00,20.08,20.08,20.03,20.05,58000.0,16.7671,16.7671,16.7253,16.742,58000.0
2014-12-23 13:00:00,20.05,20.05,19.97,19.97,69000.0,16.742,16.742,16.6752,16.6752,69000.0
2014-12-23 13:30:00,19.97,20.07,19.92,20.07,205500.0,16.6752,16.7587,16.6335,16.7587,205500.0
2014-12-23 14:00:00,20.08,20.15,20.08,20.09,45000.0,16.7671,16.8255,16.7671,16.7754,45000.0
2014-12-23 14:30:00,20.09,20.09,20.03,20.05,73000.0,16.7754,16.7754,16.7253,16.742,73000.0
2014-12-23 15:00:00,20.05,20.09,20.03,20.04,53500.0,16.742,16.7754,16.7253,16.7337,53500.0
2014-12-23 15:30:00,20.04,20.11,20.01,20.09,108500.0,16.7337,16.7921,16.7086,16.7754,108500.0
2014-12-24 09:30:00,20.05,20.69,19.95,20.0,89000.0,16.742,17.2764,16.6585,16.7003,89000.0
2014-12-24 10:00:00,20.09,20.26,20.03,20.26,21500.0,16.7754,16.9174,16.7253,16.9174,21500.0
2014-12-24 10:30:00,20.23,20.31,20.23,20.3,22500.0,16.8923,16.9591,16.8923,16.9508,22500.0
2014-12-24 11:00:00,20.3,20.37,20.3,20.36,19500.0,16.9508,17.0092,16.9508,17.0009,19500.0
2014-12-24 11:30:00,20.36,20.37,20.24,20.3,28000.0,17.0009,17.0092,16.9007,16.9508,28000.0
2014-12-24 12:00:00,20.32,20.33,20.16,20.2,46000.0,16.9675,16.9758,16.8339,16.8673,46000.0
2014-12-24 12:30:00,20.19,20.32,20.19,20.23,59000.0,16.8589,16.9675,16.8589,16.8923,59000.0
2014-12-26 09:30:00,20.28,20.45,20.02,20.04,87000.0,16.9341,17.076,16.717,16.7337,87000.0
2014-12-26 10:00:00,20.04,20.1,19.97,20.1,160000.0,16.7337,16.7838,16.6752,16.7838,160000.0
2014-12-26 10:30:00,20.11,20.24,20.11,20.19,210500.0,16.7921,16.9007,16.7921,16.8589,210500.0
2014-12-26 11:00:00,20.21,20.29,20.12,20.29,102500.0,16.8756,16.9424,16.8005,16.9424,102500.0
2014-12-26 11:30:00,20.29,20.39,20.28,20.29,25000.0,16.9424,17.0259,16.9341,16.9424,25000.0
2014-12-26 12:00:00,20.33,20.4,20.3,20.4,8000.0,16.9758,17.0343,16.9508,17.0343,8000.0
2014-12-26 12:30:00,20.4,20.47,20.4,20.43,31500.0,17.0343,17.0927,17.0343,17.0593,31500.0
2014-12-26 13:00:00,20.44,20.6,20.44,20.53,89000.0,17.0677,17.2013,17.0677,17.1428,89000.0
2014-12-26 13:30:00,20.53,20.57,20.49,20.51,74500.0,17.1428,17.1762,17.1094,17.1261,74500.0
2014-12-26 14:00:00,20.53,20.53,20.44,20.47,49000.0,17.1428,17.1428,17.0677,17.0927,49000.0
2014-12-26 14:30:00,20.48,20.49,20.35,20.37,68000.0,17.1011,17.1094,16.9925,17.0092,68000.0
2014-12-26 15:00:00,20.37,20.42,20.37,20.42,39500.0,17.0092,17.051,17.0092,17.051,39500.0
2014-12-26 15:30:00,20.41,20.41,20.31,20.32,144000.0,17.0426,17.0426,16.9591,16.9675,144000.0
2014-12-29 09:30:00,20.39,20.56,20.33,20.4,131000.0,17.0259,17.1679,16.9758,17.0343,131000.0
2014-12-29 10:00:00,20.42,20.42,20.24,20.24,128500.0,17.051,17.051,16.9007,16.9007,128500.0
2014-12-29 10:30:00,20.26,20.27,20.04,20.04,136000.0,16.9174,16.9257,16.7337,16.7337,136000.0
2014-12-29 11:00:00,20.06,20.08,20.05,20.05,12000.0,16.7504,16.7671,16.742,16.742,12000.0
2014-12-29 11:30:00,20.06,20.08,20.02,20.02,24000.0,16.7504,16.7671,16.717,16.717,24000.0
2014-12-29 12:00:00,20.03,20.03,19.97,20.01,26500.0,16.7253,16.7253,16.6752,16.7086,26500.0
2014-12-29 12:30:00,19.99,20.0,19.94,19.98,59000.0,16.6919,16.7003,16.6502,16.6836,59000.0
2014-12-29 13:00:00,19.96,20.0,19.94,19.95,261500.0,16.6669,16.7003,16.6502,16.6585,261500.0
2014-12-29 13:30:00,19.95,19.97,19.93,19.97,35000.0,16.6585,16.6752,16.6418,16.6752,35000.0
2014-12-29 14:00:00,19.95,19.95,19.92,19.92,16000.0,16.6585,16.6585,16.6335,16.6335,16000.0
2014-12-29 14:30:00,19.92,19.92,19.91,19.91,21000.0,16.6335,16.6335,16.6251,16.6251,21000.0
2014-12-29 15:00:00,19.91,19.91,19.89,19.9,29000.0,16.6251,16.6251,16.6084,16.6168,29000.0
2014-12-29 15:30:00,19.9,19.91,19.87,19.87,109000.0,16.6168,16.6251,16.5917,16.5917,109000.0
2014-12-30 09:30:00,19.8,20.03,19.8,19.87,52000.0,16.5333,16.7253,16.5333,16.5917,52000.0
2014-12-30 10:00:00,19.86,19.9,19.69,19.9,93500.0,16.5834,16.6168,16.4414,16.6168,93500.0
2014-12-30 10:30:00,19.9,19.92,19.85,19.9,141000.0,16.6168,16.6335,16.575,16.6168,141000.0
2014-12-30 11:00:00,19.9,19.9,19.79,19.8,27500.0,16.6168,16.6168,16.5249,16.5333,27500.0
2014-12-30 11:30:00,19.82,19.87,19.79,19.87,17000.0,16.55,16.5917,16.5249,16.5917,17000.0
2014-12-30 12:00:00,19.86,19.9,19.82,19.84,116500.0,16.5834,16.6168,16.55,16.5667,116500.0
2014-12-30 12:30:00,19.85,19.86,19.77,19.79,126000.0,16.575,16.5834,16.5082,16.5249,126000.0
2014-12-30 13:00:00,19.79,19.8,19.76,19.8,56500.0,16.5249,16.5333,16.4999,16.5333,56500.0
2014-12-30 13:30:00,19.8,19.8,19.67,19.72,45000.0,16.5333,16.5333,16.4247,16.4665,45000.0
2014-12-30 14:00:00,19.73,19.78,19.7,19.78,29500.0,16.4748,16.5166,16.4498,16.5166,29500.0
2014-12-30 14:30:00,19.79,19.8,19.77,19.78,41000.0,16.5249,16.5333,16.5082,16.5166,41000.0
2014-12-30 15:00:00,19.79,19.8,19.75,19.79,70500.0,16.5249,16.5333,16.4915,16.5249,70500.0
2014-12-30 15:30:00,19.8,19.86,19.74,19.81,279500.0,16.5333,16.5834,16.4832,16.5416,279500.0
2014-12-31 09:30:00,19.9,20.01,19.65,19.97,78000.0,16.6168,16.7086,16.408,16.6752,78000.0
2014-12-31 10:00:00,19.99,20.01,19.84,19.86,47000.0,16.6919,16.7086,16.5667,16.5834,47000.0
2014-12-31 10:30:00,19.86,19.93,19.82,19.86,87500.0,16.5834,16.6418,16.55,16.5834,87500.0
2014-12-31 11:00:00,19.86,19.98,19.84,19.98,23500.0,16.5834,16.6836,16.5667,16.6836,23500.0
2014-12-31 11:30:00,19.96,19.98,19.89,19.91,66500.0,16.6669,16.6836,16.6084,16.6251,66500.0
2014-12-31 12:00:00,19.9,19.93,19.83,19.84,41500.0,16.6168,16.6418,16.5583,16.5667,41500.0
2014-12-31 12:30:00,19.84,19.88,19.78,19.8,73000.0,16.5667,16.6001,16.5166,16.5333,73000.0
2014-12-31 13:00:00,19.78,19.84,19.78,19.84,14000.0,16.5166,16.5667,16.5166,16.5667,14000.0
2014-12-31 13:30:00,19.84,19.87,19.81,19.84,56000.0,16.5667,16.5917,16.5416,16.5667,56000.0
2014-12-31 14:00:00,19.85,19.88,19.83,19.88,46500.0,16.575,16.6001,16.5583,16.6001,46500.0
2014-12-31 14:30:00,19.87,19.9,19.84,19.86,25500.0,16.5917,16.6168,16.5667,16.5834,25500.0
2014-12-31 15:00:00,19.86,19.89,19.85,19.88,19500.0,16.5834,16.6084,16.575,16.6001,19500.0
2014-12-31 15:30:00,19.88,19.94,19.81,19.83,85000.0,16.6001,16.6502,16.5416,16.5583,85000.0
2015-01-02 09:30:00,19.96,20.15,19.65,19.68,145000.0,16.6669,16.8255,16.408,16.4331,145000.0
2015-01-02 10:00:00,19.69,19.77,19.55,19.67,80000.0,16.4414,16.5082,16.3245,16.4247,80000.0
2015-01-02 10:30:00,19.67,19.7,19.63,19.65,121000.0,16.4247,16.4498,16.3913,16.408,121000.0
2015-01-02 11:00:00,19.64,19.68,19.62,19.64,118000.0,16.3997,16.4331,16.383,16.3997,118000.0
2015-01-02 11:30:00,19.64,19.74,19.64,19.7,60500.0,16.3997,16.4832,16.3997,16.4498,60500.0
2015-01-02 12:00:00,19.7,19.74,19.66,19.73,74500.0,16.4498,16.4832,16.4164,16.4748,74500.0
2015-01-02 12:30:00,19.71,19.71,19.51,19.52,76500.0,16.4581,16.4581,16.2911,16.2995,76500.0
2015-01-02 13:00:00,19.53,19.54,19.37,19.46,133500.0,16.3078,16.3162,16.1742,16.2494,133500.0
2015-01-02 13:30:00,19.45,19.47,19.38,19.42,56500.0,16.241,16.2577,16.1826,16.216,56500.0
2015-01-02 14:00:00,19.43,19.62,19.41,19.58,60000.0,16.2243,16.383,16.2076,16.3496,60000.0
2015-01-02 14:30:00,19.61,19.72,19.53,19.68,91500.0,16.3746,16.4665,16.3078,16.4331,91500.0
2015-01-02 15:00:00,19.67,19.77,19.62,19.74,168500.0,16.4247,16.5082,16.383,16.4832,168500.0
2015-01-02 15:30:00,19.74,19.88,19.74,19.76,174000.0,16.4832,16.6001,16.4832,16.4999,174000.0
2015-01-05 09:30:00,19.79,20.05,19.79,20.05,98500.0,16.5249,16.742,16.5249,16.742,98500.0
2015-01-05 10:00:00,20.0,20.2,19.92,20.0,98500.0,16.7003,16.8673,16.6335,16.7003,98500.0
2015-01-05 10:30:00,20.02,20.04,19.78,19.8,132000.0,16.717,16.7337,16.5166,16.5333,132000.0
2015-01-05 11:00:00,19.82,19.83,19.69,19.74,29500.0,16.55,16.5583,16.4414,16.4832,29500.0
2015-01-05 11:30:00,19.74,19.94,19.72,19.81,33000.0,16.4832,16.6502,16.4665,16.5416,33000.0
2015-01-05 12:00:00,19.82,19.84,19.76,19.76,23000.0,16.55,16.5667,16.4999,16.4999,23000.0
2015-01-05 12:30:00,19.76,19.78,19.73,19.75,16500.0,16.4999,16.5166,16.4748,16.4915,16500.0
2015-01-05 13:00:00,19.74,19.75,19.7,19.73,31000.0,16.4832,16.4915,16.4498,16.4748,31000.0
2015-01-05 13:30:00,19.75,19.87,19.72,19.81,51000.0,16.4915,16.5917,16.4665,16.5416,51000.0
2015-01-05 14:00:00,19.8,19.84,19.74,19.84,83000.0,16.5333,16.5667,16.4832,16.5667,83000.0
2015-01-05 14:30:00,19.85,19.91,19.82,19.91,46000.0,16.575,16.6251,16.55,16.6251,46000.0
2015-01-05 15:00:00,19.91,19.97,19.85,19.95,91500.0,16.6251,16.6752,16.575,16.6585,91500.0
2015-01-05 15:30:00,19.93,19.95,19.86,19.87,104000.0,16.6418,16.6585,16.5834,16.5917,104000.0
2015-01-06 09:30:00,19.96,20.5,19.85,20.28,176500.0,16.6669,17.1178,16.575,16.9341,176500.0
2015-01-06 10:00:00,20.3,20.34,20.01,20.06,106500.0,16.9508,16.9842,16.7086,16.7504,106500.0
2015-01-06 10:30:00,20.05,20.06,19.82,19.98,137000.0,16.742,16.7504,16.55,16.6836,137000.0
2015-01-06 11:00:00,19.97,20.01,19.8,19.87,52500.0,16.6752,16.7086,16.5333,16.5917,52500.0
2015-01-06 11:30:00,19.86,19.9,19.75,19.76,51500.0,16.5834,16.6168,16.4915,16.4999,51500.0
2015-01-06 12:00:00,19.76,20.03,19.72,20.03,261000.0,16.4999,16.7253,16.4665,16.7253,261000.0
2015-01-06 12:30:00,20.03,20.1,19.93,20.06,228000.0,16.7253,16.7838,16.6418,16.7504,228000.0
2015-01-06 13:00:00,20.03,20.07,19.85,19.91,54000.0,16.7253,16.7587,16.575,16.6251,54000.0
2015-01-06 13:30:00,19.93,20.08,19.92,20.04,62000.0,16.6418,16.7671,16.6335,16.7337,62000.0
2015-01-06 14:00:00,20.05,20.2,20.02,20.14,81000.0,16.742,16.8673,16.717,16.8172,81000.0
2015-01-06 14:30:00,20.16,20.34,20.15,20.34,135000.0,16.8339,16.9842,16.8255,16.9842,135000.0
2015-01-06 15:00:00,20.34,20.4,20.18,20.36,164000.0,16.9842,17.0343,16.8506,17.0009,164000.0
2015-01-06 15:30:00,20.36,20.37,20.2,20.21,234500.0,17.0009,17.0092,16.8673,16.8756,234500.0
2015-01-07 09:30:00,20.4,21.04,20.34,21.04,421000.0,17.0343,17.5687,16.9842,17.5687,421000.0
2015-01-07 10:00:00,21.01,21.29,21.01,21.14,408500.0,17.5436,17.7774,17.5436,17.6522,408500.0
2015-01-07 10:30:00,21.18,21.18,20.83,20.83,195000.0,17.6856,17.6856,17.3933,17.3933,195000.0
2015-01-07 11:00:00,20.85,20.9,20.45,20.48,249500.0,17.41,17.4518,17.076,17.1011,249500.0
2015-01-07 11:30:00,20.48,20.98,20.48,20.91,198500.0,17.1011,17.5186,17.1011,17.4601,198500.0
2015-01-07 12:00:00,20.91,20.94,20.83,20.87,52500.0,17.4601,17.4852,17.3933,17.4267,52500.0
2015-01-07 12:30:00,20.87,20.93,20.86,20.89,58500.0,17.4267,17.4768,17.4184,17.4434,58500.0
2015-01-07 13:00:00,20.91,20.96,20.89,20.92,58000.0,17.4601,17.5019,17.4434,17.4685,58000.0
2015-01-07 13:30:00,20.92,21.05,20.91,20.95,154500.0,17.4685,17.577,17.4601,17.4935,154500.0
2015-01-07 14:00:00,20.99,20.99,20.61,20.72,246000.0,17.5269,17.5269,17.2096,17.3015,246000.0
2015-01-07 14:30:00,20.73,20.77,20.48,20.48,192000.0,17.3098,17.3432,17.1011,17.1011,192000.0
2015-01-07 15:00:00,20.49,20.64,20.49,20.59,119000.0,17.1094,17.2347,17.1094,17.1929,119000.0
2015-01-07 15:30:00,20.59,20.6,20.49,20.51,322000.0,17.1929,17.2013,17.1094,17.1261,322000.0
2015-01-08 09:30:00,20.58,21.0,20.57,20.57,86500.0,17.1846,17.5353,17.1762,17.1762,86500.0
2015-01-08 10:00:00,20.61,20.92,20.57,20.83,198000.0,17.2096,17.4685,17.1762,17.3933,198000.0
2015-01-08 10:30:00,20.84,20.92,20.82,20.86,111000.0,17.4017,17.4685,17.385,17.4184,111000.0
2015-01-08 11:00:00,20.88,20.9,20.7,20.7,156000.0,17.4351,17.4518,17.2848,17.2848,156000.0
2015-01-08 11:30:00,20.68,20.82,20.68,20.73,121500.0,17.2681,17.385,17.2681,17.3098,121500.0
2015-01-08 12:00:00,20.74,20.82,20.74,20.74,69000.0,17.3182,17.385,17.3182,17.3182,69000.0
2015-01-08 12:30:00,20.74,20.78,20.58,20.6,124000.0,17.3182,17.3516,17.1846,17.2013,124000.0
2015-01-08 13:00:00,20.6,20.68,20.56,20.6,126500.0,17.2013,17.2681,17.1679,17.2013,126500.0
2015-01-08 13:30:00,20.6,20.64,20.58,20.63,286000.0,17.2013,17.2347,17.1846,17.2263,286000.0
2015-01-08 14:00:00,20.63,20.77,20.63,20.72,67500.0,17.2263,17.3432,17.2263,17.3015,67500.0
2015-01-08 14:30:00,20.73,20.73,20.59,20.59,77000.0,17.3098,17.3098,17.1929,17.1929,77000.0
2015-01-08 15:00:00,20.59,20.6,20.54,20.55,102000.0,17.1929,17.2013,17.1512,17.1595,102000.0
2015-01-08 15:30:00,20.55,20.63,20.53,20.63,242500.0,17.1595,17.2263,17.1428,17.2263,242500.0
2015-01-09 09:30:00,20.61,20.9,20.45,20.45,411500.0,17.2096,17.4518,17.076,17.076,411500.0
2015-01-09 10:00:00,20.55,20.88,20.48,20.83,148000.0,17.1595,17.4351,17.1011,17.3933,148000.0
2015-01-09 10:30:00,20.84,20.86,20.71,20.72,41500.0,17.4017,17.4184,17.2931,17.3015,41500.0
2015-01-09 11:00:00,20.72,20.72,20.48,20.66,66000.0,17.3015,17.3015,17.1011,17.2514,66000.0
2015-01-09 11:30:00,20.66,20.8,20.65,20.73,51000.0,17.2514,17.3683,17.243,17.3098,51000.0
2015-01-09 12:00:00,20.77,20.86,20.74,20.82,26000.0,17.3432,17.4184,17.3182,17.385,26000.0
2015-01-09 12:30:00,20.85,20.86,20.82,20.82,35500.0,17.41,17.4184,17.385,17.385,35500.0
2015-01-09 13:00:00,20.84,20.84,20.56,20.65,117500.0,17.4017,17.4017,17.1679,17.243,117500.0
2015-01-09 13:30:00,20.67,20.69,20.66,20.67,10000.0,17.2597,17.2764,17.2514,17.2597,10000.0
2015-01-09 14:00:00,20.67,20.79,20.67,20.77,80500.0,17.2597,17.3599,17.2597,17.3432,80500.0
2015-01-09 14:30:00,20.76,20.95,20.74,20.9,74500.0,17.3349,17.4935,17.3182,17.4518,74500.0
2015-01-09 15:00:00,20.91,20.91,20.74,20.76,69000.0,17.4601,17.4601,17.3182,17.3349,69000.0
2015-01-09 15:30:00,20.74,20.79,20.68,20.7,142500.0,17.3182,17.3599,17.2681,17.2848,142500.0
2015-01-12 09:30:00,20.92,20.98,20.53,20.68,137500.0,17.4685,17.5186,17.1428,17.2681,137500.0
2015-01-12 10:00:00,20.61,20.81,20.58,20.73,177000.0,17.2096,17.3766,17.1846,17.3098,177000.0
2015-01-12 10:30:00,20.73,20.81,20.62,20.68,114000.0,17.3098,17.3766,17.218,17.2681,114000.0
2015-01-12 11:00:00,20.69,20.75,20.63,20.71,169500.0,17.2764,17.3265,17.2263,17.2931,169500.0
2015-01-12 11:30:00,20.72,20.81,20.63,20.63,80000.0,17.3015,17.3766,17.2263,17.2263,80000.0
2015-01-12 12:00:00,20.63,20.84,20.62,20.76,76000.0,17.2263,17.4017,17.218,17.3349,76000.0
2015-01-12 12:30:00,20.79,20.83,20.69,20.77,67000.0,17.3599,17.3933,17.2764,17.3432,67000.0
2015-01-12 13:00:00,20.78,20.82,20.66,20.76,80500.0,17.3516,17.385,17.2514,17.3349,80500.0
2015-01-12 13:30:00,20.76,20.8,20.72,20.76,67500.0,17.3349,17.3683,17.3015,17.3349,67500.0
2015-01-12 14:00:00,20.76,20.79,20.69,20.69,67500.0,17.3349,17.3599,17.2764,17.2764,67500.0
2015-01-12 14:30:00,20.69,20.75,20.67,20.72,130000.0,17.2764,17.3265,17.2597,17.3015,130000.0
2015-01-12 15:00:00,20.72,20.78,20.68,20.71,170500.0,17.3015,17.3516,17.2681,17.2931,170500.0
2015-01-12 15:30:00,20.71,20.85,20.7,20.8,364000.0,17.2931,17.41,17.2848,17.3683,364000.0
2015-01-13 09:30:00,20.88,21.18,20.81,20.85,220000.0,17.4351,17.6856,17.3766,17.41,220000.0
2015-01-13 10:00:00,20.82,21.07,20.81,21.06,100500.0,17.385,17.5937,17.3766,17.5854,100500.0
2015-01-13 10:30:00,21.01,21.23,21.01,21.21,121000.0,17.5436,17.7273,17.5436,17.7106,121000.0
2015-01-13 11:00:00,21.2,21.21,21.09,21.21,117500.0,17.7023,17.7106,17.6104,17.7106,117500.0
2015-01-13 11:30:00,21.23,21.3,21.2,21.2,94500.0,17.7273,17.7858,17.7023,17.7023,94500.0
2015-01-13 12:00:00,21.2,21.22,21.04,21.09,73000.0,17.7023,17.719,17.5687,17.6104,73000.0
2015-01-13 12:30:00,21.07,21.23,21.07,21.17,86500.0,17.5937,17.7273,17.5937,17.6772,86500.0
2015-01-13 13:00:00,21.17,21.23,21.04,21.08,101500.0,17.6772,17.7273,17.5687,17.6021,101500.0
2015-01-13 13:30:00,21.08,21.08,20.84,20.89,99500.0,17.6021,17.6021,17.4017,17.4434,99500.0
2015-01-13 14:00:00,20.91,20.92,20.73,20.89,170000.0,17.4601,17.4685,17.3098,17.4434,170000.0
2015-01-13 14:30:00,20.94,21.04,20.81,20.83,98000.0,17.4852,17.5687,17.3766,17.3933,98000.0
2015-01-13 15:00:00,20.84,20.94,20.84,20.86,61000.0,17.4017,17.4852,17.4017,17.4184,61000.0
2015-01-13 15:30:00,20.86,21.0,20.86,20.97,226000.0,17.4184,17.5353,17.4184,17.5102,226000.0
2015-01-14 09:30:00,20.75,20.96,20.66,20.8,189000.0,17.3265,17.5019,17.2514,17.3683,189000.0
2015-01-14 10:00:00,20.8,21.14,20.8,20.98,197000.0,17.3683,17.6522,17.3683,17.5186,197000.0
2015-01-14 10:30:00,20.98,21.04,20.87,21.0,164500.0,17.5186,17.5687,17.4267,17.5353,164500.0
2015-01-14 11:00:00,21.01,21.01,20.83,20.91,83500.0,17.5436,17.5436,17.3933,17.4601,83500.0
2015-01-14 11:30:00,20.92,20.99,20.9,20.92,85000.0,17.4685,17.5269,17.4518,17.4685,85000.0
2015-01-14 12:00:00,20.92,21.07,20.89,21.03,155000.0,17.4685,17.5937,17.4434,17.5603,155000.0
2015-01-14 12:30:00,21.04,21.39,21.04,21.25,269500.0,17.5687,17.8609,17.5687,17.744,269500.0
2015-01-14 13:00:00,21.27,21.27,21.12,21.15,68000.0,17.7607,17.7607,17.6355,17.6605,68000.0
2015-01-14 13:30:00,21.13,21.13,20.98,21.07,32000.0,17.6438,17.6438,17.5186,17.5937,32000.0
2015-01-14 14:00:00,21.06,21.15,21.04,21.12,112000.0,17.5854,17.6605,17.5687,17.6355,112000.0
2015-01-14 14:30:00,21.11,21.17,21.03,21.05,140500.0,17.6271,17.6772,17.5603,17.577,140500.0
2015-01-14 15:00:00,21.07,21.09,20.95,20.98,143000.0,17.5937,17.6104,17.4935,17.5186,143000.0
2015-01-14 15:30:00,20.98,20.98,20.9,20.97,216000.0,17.5186,17.5186,17.4518,17.5102,216000.0
2015-01-15 09:30:00,21.12,21.29,20.93,21.17,130000.0,17.6355,17.7774,17.4768,17.6772,130000.0
2015-01-15 10:00:00,21.17,21.33,21.14,21.33,132000.0,17.6772,17.8108,17.6522,17.8108,132000.0
2015-01-15 10:30:00,21.33,21.45,21.24,21.45,236500.0,17.8108,17.911,17.7357,17.911,236500.0
2015-01-15 11:00:00,21.45,21.58,21.45,21.48,233000.0,17.911,18.0196,17.911,17.9361,233000.0
2015-01-15 11:30:00,21.48,21.58,21.41,21.5,174000.0,17.9361,18.0196,17.8776,17.9528,174000.0
2015-01-15 12:00:00,21.5,21.58,21.46,21.48,152500.0,17.9528,18.0196,17.9194,17.9361,152500.0
2015-01-15 12:30:00,21.47,21.48,21.29,21.41,114500.0,17.9277,17.9361,17.7774,17.8776,114500.0
2015-01-15 13:00:00,21.43,21.45,21.31,21.38,129500.0,17.8943,17.911,17.7941,17.8526,129500.0
2015-01-15 13:30:00,21.37,21.44,21.26,21.31,153500.0,17.8442,17.9027,17.7524,17.7941,153500.0
2015-01-15 14:00:00,21.31,21.34,21.24,21.34,121500.0,17.7941,17.8192,17.7357,17.8192,121500.0
2015-01-15 14:30:00,21.33,21.37,21.23,21.36,154000.0,17.8108,17.8442,17.7273,17.8359,154000.0
2015-01-15 15:00:00,21.35,21.36,21.22,21.31,213500.0,17.8275,17.8359,17.719,17.7941,213500.0
2015-01-15 15:30:00,21.28,21.39,21.28,21.34,473000.0,17.7691,17.8609,17.7691,17.8192,473000.0
2015-01-16 09:30:00,21.31,22.16,21.28,21.91,458000.0,17.7941,18.5039,17.7691,18.2951,458000.0
2015-01-16 10:00:00,21.94,22.0,21.8,21.91,316500.0,18.3202,18.3703,18.2033,18.2951,316500.0
2015-01-16 10:30:00,21.92,22.01,21.87,21.94,249000.0,18.3035,18.3786,18.2617,18.3202,249000.0
2015-01-16 11:00:00,21.91,21.94,21.81,21.9,322500.0,18.2951,18.3202,18.2116,18.2868,322500.0
2015-01-16 11:30:00,21.91,21.91,21.78,21.85,273500.0,18.2951,18.2951,18.1866,18.245,273500.0
2015-01-16 12:00:00,21.86,21.87,21.73,21.77,159500.0,18.2534,18.2617,18.1448,18.1782,159500.0
2015-01-16 12:30:00,21.78,21.98,21.77,21.96,301000.0,18.1866,18.3536,18.1782,18.3369,301000.0
2015-01-16 13:00:00,21.96,22.01,21.87,21.9,159000.0,18.3369,18.3786,18.2617,18.2868,159000.0
2015-01-16 13:30:00,21.9,21.92,21.8,21.86,100000.0,18.2868,18.3035,18.2033,18.2534,100000.0
2015-01-16 14:00:00,21.85,21.89,21.73,21.77,157500.0,18.245,18.2784,18.1448,18.1782,157500.0
2015-01-16 14:30:00,21.79,21.81,21.71,21.71,89500.0,18.1949,18.2116,18.1281,18.1281,89500.0
2015-01-16 15:00:00,21.7,21.72,21.65,21.69,97000.0,18.1198,18.1365,18.078,18.1114,97000.0
2015-01-16 15:30:00,21.69,21.76,21.68,21.74,369500.0,18.1114,18.1699,18.1031,18.1532,369500.0
2015-01-20 09:30:00,21.94,22.68,21.8,22.59,479000.0,18.3202,18.9381,18.2033,18.863,479000.0
2015-01-20 10:00:00,22.64,22.64,22.4,22.41,204000.0,18.9047,18.9047,18.7043,18.7126,204000.0
2015-01-20 10:30:00,22.41,22.49,22.39,22.48,208500.0,18.7126,18.7795,18.6959,18.7711,208500.0
2015-01-20 11:00:00,22.48,22.63,22.46,22.62,145000.0,18.7711,18.8964,18.7544,18.888,145000.0
2015-01-20 11:30:00,22.62,22.67,22.51,22.56,137000.0,18.888,18.9298,18.7962,18.8379,137000.0
2015-01-20 12:00:00,22.55,22.58,22.4,22.4,255500.0,18.8296,18.8546,18.7043,18.7043,255500.0
2015-01-20 12:30:00,22.41,22.43,22.36,22.4,86000.0,18.7126,18.7294,18.6709,18.7043,86000.0
2015-01-20 13:00:00,22.38,22.41,22.23,22.38,54500.0,18.6876,18.7126,18.5623,18.6876,54500.0
2015-01-20 13:30:00,22.39,22.39,22.32,22.38,45000.0,18.6959,18.6959,18.6375,18.6876,45000.0
2015-01-20 14:00:00,22.38,22.38,22.32,22.35,109000.0,18.6876,18.6876,18.6375,18.6625,109000.0
2015-01-20 14:30:00,22.35,22.39,22.31,22.31,61000.0,18.6625,18.6959,18.6291,18.6291,61000.0
2015-01-20 15:00:00,22.31,22.36,22.25,22.3,131500.0,18.6291,18.6709,18.579,18.6208,131500.0
2015-01-20 15:30:00,22.3,22.34,22.1,22.23,414500.0,18.6208,18.6542,18.4538,18.5623,414500.0
2015-01-21 09:30:00,22.27,22.5,22.1,22.31,223500.0,18.5957,18.7878,18.4538,18.6291,223500.0
2015-01-21 10:00:00,22.31,22.4,22.23,22.25,109500.0,18.6291,18.7043,18.5623,18.579,109500.0
2015-01-21 10:30:00,22.24,22.3,22.21,22.27,350000.0,18.5707,18.6208,18.5456,18.5957,350000.0
2015-01-21 11:00:00,22.28,22.31,22.2,22.2,61500.0,18.6041,18.6291,18.5373,18.5373,61500.0
2015-01-21 11:30:00,22.23,22.29,22.2,22.29,24000.0,18.5623,18.6124,18.5373,18.6124,24000.0
2015-01-21 12:00:00,22.31,22.34,22.22,22.22,54500.0,18.6291,18.6542,18.554,18.554,54500.0
2015-01-21 12:30:00,22.21,22.29,22.2,22.29,48500.0,18.5456,18.6124,18.5373,18.6124,48500.0
2015-01-21 13:00:00,22.26,22.43,22.25,22.38,30500.0,18.5874,18.7294,18.579,18.6876,30500.0
2015-01-21 13:30:00,22.36,22.45,22.31,22.38,50500.0,18.6709,18.7461,18.6291,18.6876,50500.0
2015-01-21 14:00:00,22.37,22.46,22.37,22.45,26500.0,18.6792,18.7544,18.6792,18.7461,26500.0
2015-01-21 14:30:00,22.46,22.49,22.38,22.47,31000.0,18.7544,18.7795,18.6876,18.7628,31000.0
2015-01-21 15:00:00,22.46,22.55,22.36,22.48,57500.0,18.7544,18.8296,18.6709,18.7711,57500.0
2015-01-21 15:30:00,22.48,22.53,22.43,22.46,146000.0,18.7711,18.8129,18.7294,18.7544,146000.0
2015-01-22 09:30:00,22.77,22.77,22.0,22.09,424500.0,19.0133,19.0133,18.3703,18.4454,424500.0
2015-01-22 10:00:00,22.12,22.31,22.09,22.3,152500.0,18.4705,18.6291,18.4454,18.6208,152500.0
2015-01-22 10:30:00,22.3,22.37,22.22,22.29,118000.0,18.6208,18.6792,18.554,18.6124,118000.0
2015-01-22 11:00:00,22.3,22.34,22.17,22.3,83500.0,18.6208,18.6542,18.5122,18.6208,83500.0
2015-01-22 11:30:00,22.3,22.3,22.19,22.21,56500.0,18.6208,18.6208,18.5289,18.5456,56500.0
2015-01-22 12:00:00,22.23,22.31,22.18,22.28,50000.0,18.5623,18.6291,18.5206,18.6041,50000.0
2015-01-22 12:30:00,22.25,22.39,22.21,22.25,361500.0,18.579,18.6959,18.5456,18.579,361500.0
2015-01-22 13:00:00,22.27,22.29,22.22,22.23,95000.0,18.5957,18.6124,18.554,18.5623,95000.0
2015-01-22 13:30:00,22.26,22.3,22.23,22.25,251000.0,18.5874,18.6208,18.5623,18.579,251000.0
2015-01-22 14:00:00,22.24,22.36,22.24,22.32,182500.0,18.5707,18.6709,18.5707,18.6375,182500.0
2015-01-22 14:30:00,22.34,22.56,22.34,22.5,177000.0,18.6542,18.8379,18.6542,18.7878,177000.0
2015-01-22 15:00:00,22.5,22.52,22.37,22.38,79500.0,18.7878,18.8045,18.6792,18.6876,79500.0
2015-01-22 15:30:00,22.39,22.42,22.34,22.38,269500.0,18.6959,18.721,18.6542,18.6876,269500.0
2015-01-23 09:30:00,22.38,22.84,22.38,22.79,199500.0,18.6876,19.0717,18.6876,19.03,199500.0
2015-01-23 10:00:00,22.84,22.92,22.73,22.77,150500.0,19.0717,19.1385,18.9799,19.0133,150500.0
2015-01-23 10:30:00,22.76,22.76,22.56,22.59,179000.0,19.0049,19.0049,18.8379,18.863,179000.0
2015-01-23 11:00:00,22.62,22.65,22.56,22.6,70000.0,18.888,18.9131,18.8379,18.8713,70000.0
2015-01-23 11:30:00,22.62,22.66,22.54,22.62,123500.0,18.888,18.9214,18.8212,18.888,123500.0
2015-01-23 12:00:00,22.62,22.7,22.57,22.68,101000.0,18.888,18.9548,18.8463,18.9381,101000.0
2015-01-23 12:30:00,22.68,22.73,22.65,22.68,63500.0,18.9381,18.9799,18.9131,18.9381,63500.0
2015-01-23 13:00:00,22.68,22.7,22.62,22.69,44500.0,18.9381,18.9548,18.888,18.9465,44500.0
2015-01-23 13:30:00,22.7,22.75,22.67,22.71,52500.0,18.9548,18.9966,18.9298,18.9632,52500.0
2015-01-23 14:00:00,22.73,22.74,22.67,22.7,86000.0,18.9799,18.9882,18.9298,18.9548,86000.0
2015-01-23 14:30:00,22.7,22.73,22.65,22.65,66000.0,18.9548,18.9799,18.9131,18.9131,66000.0
2015-01-23 15:00:00,22.66,22.67,22.52,22.61,122000.0,18.9214,18.9298,18.8045,18.8797,122000.0
2015-01-23 15:30:00,22.62,22.63,22.56,22.59,283000.0,18.888,18.8964,18.8379,18.863,283000.0
2015-01-26 09:30:00,22.6,22.75,22.26,22.28,189500.0,18.8713,18.9966,18.5874,18.6041,189500.0
2015-01-26 10:00:00,22.3,22.32,22.19,22.25,402000.0,18.6208,18.6375,18.5289,18.579,402000.0
2015-01-26 10:30:00,22.25,22.26,22.15,22.15,382500.0,18.579,18.5874,18.4955,18.4955,382500.0
2015-01-26 11:00:00,22.17,22.3,22.14,22.21,161500.0,18.5122,18.6208,18.4872,18.5456,161500.0
2015-01-26 11:30:00,22.21,22.22,22.15,22.19,122000.0,18.5456,18.554,18.4955,18.5289,122000.0
2015-01-26 12:00:00,22.2,22.23,22.15,22.16,135000.0,18.5373,18.5623,18.4955,18.5039,135000.0
2015-01-26 12:30:00,22.16,22.18,22.15,22.17,192000.0,18.5039,18.5206,18.4955,18.5122,192000.0
2015-01-26 13:00:00,22.17,22.18,22.16,22.17,182500.0,18.5122,18.5206,18.5039,18.5122,182500.0
2015-01-26 13:30:00,22.17,22.18,22.02,22.13,302000.0,18.5122,18.5206,18.387,18.4788,302000.0
2015-01-26 14:00:00,22.14,22.14,22.01,22.05,149500.0,18.4872,18.4872,18.3786,18.412,149500.0
2015-01-26 14:30:00,22.03,22.29,21.96,22.03,448000.0,18.3953,18.6124,18.3369,18.3953,448000.0
2015-01-26 15:00:00,22.03,22.16,22.03,22.13,318500.0,18.3953,18.5039,18.3953,18.4788,318500.0
2015-01-26 15:30:00,22.13,22.23,22.13,22.2,530000.0,18.4788,18.5623,18.4788,18.5373,530000.0
2015-01-27 09:30:00,22.06,22.22,21.82,21.89,165000.0,18.4204,18.554,18.22,18.2784,165000.0
2015-01-27 10:00:00,21.99,22.13,21.96,21.99,147500.0,18.3619,18.4788,18.3369,18.3619,147500.0
2015-01-27 10:30:00,21.98,22.0,21.86,21.97,109500.0,18.3536,18.3703,18.2534,18.3452,109500.0
2015-01-27 11:00:00,21.99,22.02,21.94,22.0,189500.0,18.3619,18.387,18.3202,18.3703,189500.0
2015-01-27 11:30:00,22.0,22.15,21.88,22.12,512000.0,18.3703,18.4955,18.2701,18.4705,512000.0
2015-01-27 12:00:00,22.12,22.19,22.02,22.06,48000.0,18.4705,18.5289,18.387,18.4204,48000.0
2015-01-27 12:30:00,22.05,22.05,21.95,21.96,109500.0,18.412,18.412,18.3285,18.3369,109500.0
2015-01-27 13:00:00,22.0,22.03,21.92,21.95,232500.0,18.3703,18.3953,18.3035,18.3285,232500.0
2015-01-27 13:30:00,21.97,22.02,21.95,21.95,30000.0,18.3452,18.387,18.3285,18.3285,30000.0
2015-01-27 14:00:00,21.96,21.99,21.92,21.94,51000.0,18.3369,18.3619,18.3035,18.3202,51000.0
2015-01-27 14:30:00,21.94,21.97,21.92,21.92,38500.0,18.3202,18.3452,18.3035,18.3035,38500.0
2015-01-27 15:00:00,21.95,22.02,21.95,21.98,58000.0,18.3285,18.387,18.3285,18.3536,58000.0
2015-01-27 15:30:00,21.98,22.09,21.97,22.03,172000.0,18.3536,18.4454,18.3452,18.3953,172000.0
2015-01-28 09:30:00,22.15,22.37,22.06,22.13,155500.0,18.4955,18.6792,18.4204,18.4788,155500.0
2015-01-28 10:00:00,22.18,22.18,21.81,21.84,225500.0,18.5206,18.5206,18.2116,18.2367,225500.0
2015-01-28 10:30:00,21.84,21.84,21.62,21.65,188000.0,18.2367,18.2367,18.053,18.078,188000.0
2015-01-28 11:00:00,21.65,21.93,21.59,21.91,232500.0,18.078,18.3118,18.0279,18.2951,232500.0
2015-01-28 11:30:00,21.91,22.0,21.83,22.0,131500.0,18.2951,18.3703,18.2283,18.3703,131500.0
2015-01-28 12:00:00,22.01,22.12,21.99,22.12,27500.0,18.3786,18.4705,18.3619,18.4705,27500.0
2015-01-28 12:30:00,22.13,22.13,21.9,21.9,59000.0,18.4788,18.4788,18.2868,18.2868,59000.0
2015-01-28 13:00:00,21.9,21.9,21.72,21.82,94500.0,18.2868,18.2868,18.1365,18.22,94500.0
2015-01-28 13:30:00,21.8,21.96,21.8,21.88,29000.0,18.2033,18.3369,18.2033,18.2701,29000.0
2015-01-28 14:00:00,21.89,21.93,21.75,21.75,59500.0,18.2784,18.3118,18.1615,18.1615,59500.0
2015-01-28 14:30:00,21.75,21.86,21.72,21.85,60000.0,18.1615,18.2534,18.1365,18.245,60000.0
2015-01-28 15:00:00,21.85,21.92,21.75,21.8,50000.0,18.245,18.3035,18.1615,18.2033,50000.0
2015-01-28 15:30:00,21.8,21.81,21.68,21.73,147000.0,18.2033,18.2116,18.1031,18.1448,147000.0
2015-01-29 09:30:00,21.69,21.99,21.46,21.96,167500.0,18.1114,18.3619,17.9194,18.3369,167500.0
2015-01-29 10:00:00,21.96,22.03,21.85,22.03,90500.0,18.3369,18.3953,18.245,18.3953,90500.0
2015-01-29 10:30:00,22.03,22.03,21.89,21.96,51000.0,18.3953,18.3953,18.2784,18.3369,51000.0
2015-01-29 11:00:00,22.0,22.09,21.91,21.97,58500.0,18.3703,18.4454,18.2951,18.3452,58500.0
2015-01-29 11:30:00,21.95,21.97,21.85,21.89,80000.0,18.3285,18.3452,18.245,18.2784,80000.0
2015-01-29 12:00:00,21.9,22.04,21.89,21.99,142000.0,18.2868,18.4037,18.2784,18.3619,142000.0
2015-01-29 12:30:00,21.98,22.03,21.89,21.97,127000.0,18.3536,18.3953,18.2784,18.3452,127000.0
2015-01-29 13:00:00,21.98,21.99,21.88,21.97,122500.0,18.3536,18.3619,18.2701,18.3452,122500.0
2015-01-29 13:30:00,21.96,21.99,21.93,21.96,124000.0,18.3369,18.3619,18.3118,18.3369,124000.0
2015-01-29 14:00:00,21.96,21.97,21.73,21.79,157000.0,18.3369,18.3452,18.1448,18.1949,157000.0
2015-01-29 14:30:00,21.79,21.87,21.79,21.86,86000.0,18.1949,18.2617,18.1949,18.2534,86000.0
2015-01-29 15:00:00,21.86,21.96,21.86,21.89,113000.0,18.2534,18.3369,18.2534,18.2784,113000.0
2015-01-29 15:30:00,21.9,21.92,21.8,21.84,195000.0,18.2868,18.3035,18.2033,18.2367,195000.0
2015-01-30 09:30:00,21.67,21.98,21.54,21.66,258500.0,18.0947,18.3536,17.9862,18.0864,258500.0
2015-01-30 10:00:00,21.66,21.72,21.54,21.61,78500.0,18.0864,18.1365,17.9862,18.0446,78500.0
2015-01-30 10:30:00,21.61,21.61,21.45,21.54,84000.0,18.0446,18.0446,17.911,17.9862,84000.0
2015-01-30 11:00:00,21.56,21.59,21.47,21.53,53000.0,18.0029,18.0279,17.9277,17.9778,53000.0
2015-01-30 11:30:00,21.53,21.58,21.47,21.54,107000.0,17.9778,18.0196,17.9277,17.9862,107000.0
2015-01-30 12:00:00,21.54,21.82,21.53,21.76,57500.0,17.9862,18.22,17.9778,18.1699,57500.0
2015-01-30 12:30:00,21.76,21.76,21.62,21.65,46500.0,18.1699,18.1699,18.053,18.078,46500.0
2015-01-30 13:00:00,21.65,21.67,21.55,21.59,73500.0,18.078,18.0947,17.9945,18.0279,73500.0
2015-01-30 13:30:00,21.58,21.66,21.58,21.63,46500.0,18.0196,18.0864,18.0196,18.0613,46500.0
2015-01-30 14:00:00,21.63,21.8,21.61,21.8,39500.0,18.0613,18.2033,18.0446,18.2033,39500.0
2015-01-30 14:30:00,21.83,21.85,21.74,21.8,68000.0,18.2283,18.245,18.1532,18.2033,68000.0
2015-01-30 15:00:00,21.79,21.86,21.7,21.78,67000.0,18.1949,18.2534,18.1198,18.1866,67000.0
2015-01-30 15:30:00,21.77,21.94,21.73,21.86,330000.0,18.1782,18.3202,18.1448,18.2534,330000.0
2015-02-02 09:30:00,21.91,22.12,21.59,21.69,76500.0,18.2951,18.4705,18.0279,18.1114,76500.0
2015-02-02 10:00:00,21.66,21.89,21.6,21.81,77500.0,18.0864,18.2784,18.0363,18.2116,77500.0
2015-02-02 10:30:00,21.81,21.95,21.78,21.85,79000.0,18.2116,18.3285,18.1866,18.245,79000.0
2015-02-02 11:00:00,21.85,21.97,21.83,21.97,56000.0,18.245,18.3452,18.2283,18.3452,56000.0
2015-02-02 11:30:00,21.97,22.07,21.96,22.0,60500.0,18.3452,18.4287,18.3369,18.3703,60500.0
2015-02-02 12:00:00,22.03,22.18,22.0,22.18,148500.0,18.3953,18.5206,18.3703,18.5206,148500.0
2015-02-02 12:30:00,22.17,22.22,22.12,22.16,113000.0,18.5122,18.554,18.4705,18.5039,113000.0
2015-02-02 13:00:00,22.15,22.18,22.07,22.11,81500.0,18.4955,18.5206,18.4287,18.4621,81500.0
2015-02-02 13:30:00,22.1,22.1,21.94,22.0,36000.0,18.4538,18.4538,18.3202,18.3703,36000.0
2015-02-02 14:00:00,22.01,22.11,22.01,22.11,33500.0,18.3786,18.4621,18.3786,18.4621,33500.0
2015-02-02 14:30:00,22.11,22.18,22.09,22.17,88500.0,18.4621,18.5206,18.4454,18.5122,88500.0
2015-02-02 15:00:00,22.17,22.39,22.16,22.38,194000.0,18.5122,18.6959,18.5039,18.6876,194000.0
2015-02-02 15:30:00,22.38,22.65,22.35,22.59,441000.0,18.6876,18.9131,18.6625,18.863,441000.0
2015-02-03 09:30:00,22.47,22.52,22.21,22.25,171000.0,18.7628,18.8045,18.5456,18.579,171000.0
2015-02-03 10:00:00,22.24,22.48,22.2,22.46,64500.0,18.5707,18.7711,18.5373,18.7544,64500.0
2015-02-03 10:30:00,22.49,22.66,22.37,22.66,174500.0,18.7795,18.9214,18.6792,18.9214,174500.0
2015-02-03 11:00:00,22.66,22.67,22.54,22.63,45000.0,18.9214,18.9298,18.8212,18.8964,45000.0
2015-02-03 11:30:00,22.64,22.77,22.63,22.74,57500.0,18.9047,19.0133,18.8964,18.9882,57500.0
2015-02-03 12:00:00,22.72,22.97,22.7,22.92,118500.0,18.9715,19.1803,18.9548,19.1385,118500.0
2015-02-03 12:30:00,22.91,22.96,22.8,22.9,259000.0,19.1302,19.1719,19.0383,19.1218,259000.0
2015-02-03 13:00:00,22.87,22.91,22.81,22.81,100000.0,19.0968,19.1302,19.0467,19.0467,100000.0
2015-02-03 13:30:00,22.82,22.87,22.79,22.81,58500.0,19.055,19.0968,19.03,19.0467,58500.0
2015-02-03 14:00:00,22.81,22.84,22.72,22.72,38500.0,19.0467,19.0717,18.9715,18.9715,38500.0
2015-02-03 14:30:00,22.71,22.79,22.7,22.78,35000.0,18.9632,19.03,18.9548,19.0216,35000.0
2015-02-03 15:00:00,22.76,22.89,22.76,22.85,67000.0,19.0049,19.1135,19.0049,19.0801,67000.0
2015-02-03 15:30:00,22.86,22.97,22.81,22.96,383000.0,19.0884,19.1803,19.0467,19.1719,383000.0
2015-02-04 09:30:00,22.98,23.69,22.93,23.48,465500.0,19.1886,19.7815,19.1469,19.6061,465500.0
2015-02-04 10:00:00,23.46,23.55,23.38,23.47,142000.0,19.5894,19.6646,19.5226,19.5978,142000.0
2015-02-04 10:30:00,23.43,23.46,23.32,23.43,197000.0,19.5644,19.5894,19.4725,19.5644,197000.0
2015-02-04 11:00:00,23.44,23.5,23.37,23.49,161000.0,19.5727,19.6228,19.5143,19.6145,161000.0
2015-02-04 11:30:00,23.49,23.59,23.4,23.45,86500.0,19.6145,19.698,19.5393,19.5811,86500.0
2015-02-04 12:00:00,23.44,23.51,23.32,23.33,159500.0,19.5727,19.6312,19.4725,19.4809,159500.0
2015-02-04 12:30:00,23.34,23.48,23.32,23.47,312500.0,19.4892,19.6061,19.4725,19.5978,312500.0
2015-02-04 13:00:00,23.47,23.56,23.45,23.5,97000.0,19.5978,19.6729,19.5811,19.6228,97000.0
2015-02-04 13:30:00,23.53,23.54,23.44,23.49,37500.0,19.6479,19.6562,19.5727,19.6145,37500.0
2015-02-04 14:00:00,23.49,23.53,23.43,23.48,67000.0,19.6145,19.6479,19.5644,19.6061,67000.0
2015-02-04 14:30:00,23.47,23.48,23.3,23.3,60000.0,19.5978,19.6061,19.4558,19.4558,60000.0
2015-02-04 15:00:00,23.3,23.44,23.3,23.41,70500.0,19.4558,19.5727,19.4558,19.5477,70500.0
2015-02-04 15:30:00,23.41,23.44,23.28,23.3,313000.0,19.5477,19.5727,19.4391,19.4558,313000.0
2015-02-05 09:30:00,23.25,23.25,22.85,23.04,196000.0,19.4141,19.4141,19.0801,19.2387,196000.0
2015-02-05 10:00:00,22.99,23.06,22.88,23.06,107000.0,19.197,19.2554,19.1051,19.2554,107000.0
2015-02-05 10:30:00,23.04,23.16,23.02,23.03,98500.0,19.2387,19.3389,19.222,19.2304,98500.0
2015-02-05 11:00:00,23.02,23.15,23.0,23.11,76000.0,19.222,19.3306,19.2053,19.2972,76000.0
2015-02-05 11:30:00,23.11,23.14,23.02,23.08,45000.0,19.2972,19.3222,19.222,19.2721,45000.0
2015-02-05 12:00:00,23.08,23.1,23.05,23.08,19000.0,19.2721,19.2888,19.2471,19.2721,19000.0
2015-02-05 12:30:00,23.06,23.13,23.03,23.12,80000.0,19.2554,19.3139,19.2304,19.3055,80000.0
2015-02-05 13:00:00,23.11,23.19,23.06,23.16,122000.0,19.2972,19.364,19.2554,19.3389,122000.0
2015-02-05 13:30:00,23.17,23.22,23.07,23.22,159000.0,19.3473,19.389,19.2638,19.389,159000.0
2015-02-05 14:00:00,23.2,23.26,23.14,23.18,134000.0,19.3723,19.4224,19.3222,19.3556,134000.0
2015-02-05 14:30:00,23.19,23.23,23.17,23.2,119500.0,19.364,19.3974,19.3473,19.3723,119500.0
2015-02-05 15:00:00,23.21,23.21,23.08,23.1,179500.0,19.3807,19.3807,19.2721,19.2888,179500.0
2015-02-05 15:30:00,23.11,23.22,23.07,23.16,229000.0,19.2972,19.389,19.2638,19.3389,229000.0
2015-02-06 09:30:00,23.27,23.27,22.82,22.97,139000.0,19.4308,19.4308,19.055,19.1803,139000.0
2015-02-06 10:00:00,22.98,23.01,22.91,22.97,60000.0,19.1886,19.2137,19.1302,19.1803,60000.0
2015-02-06 10:30:00,23.0,23.07,22.94,23.01,266000.0,19.2053,19.2638,19.1552,19.2137,266000.0
2015-02-06 11:00:00,23.0,23.09,22.92,23.0,138500.0,19.2053,19.2805,19.1385,19.2053,138500.0
2015-02-06 11:30:00,23.0,23.01,22.9,22.97,51000.0,19.2053,19.2137,19.1218,19.1803,51000.0
2015-02-06 12:00:00,22.98,23.0,22.79,22.79,83500.0,19.1886,19.2053,19.03,19.03,83500.0
2015-02-06 12:30:00,22.79,22.82,22.71,22.73,71000.0,19.03,19.055,18.9632,18.9799,71000.0
2015-02-06 13:00:00,22.73,22.75,22.46,22.46,157500.0,18.9799,18.9966,18.7544,18.7544,157500.0
2015-02-06 13:30:00,22.49,22.67,22.47,22.59,117000.0,18.7795,18.9298,18.7628,18.863,117000.0
2015-02-06 14:00:00,22.61,22.61,22.55,22.58,65000.0,18.8797,18.8797,18.8296,18.8546,65000.0
2015-02-06 14:30:00,22.58,22.58,22.35,22.38,181000.0,18.8546,18.8546,18.6625,18.6876,181000.0
2015-02-06 15:00:00,22.37,22.42,22.35,22.37,147500.0,18.6792,18.721,18.6625,18.6792,147500.0
2015-02-06 15:30:00,22.37,22.42,22.31,22.33,392000.0,18.6792,18.721,18.6291,18.6458,392000.0
2015-02-09 09:30:00,22.02,22.02,21.13,21.46,480000.0,18.387,18.387,17.6438,17.9194,480000.0
2015-02-09 10:00:00,21.45,21.5,21.29,21.34,247500.0,17.911,17.9528,17.7774,17.8192,247500.0
2015-02-09 10:30:00,21.33,21.55,21.32,21.38,199000.0,17.8108,17.9945,17.8025,17.8526,199000.0
2015-02-09 11:00:00,21.38,21.46,21.34,21.37,223000.0,17.8526,17.9194,17.8192,17.8442,223000.0
2015-02-09 11:30:00,21.36,21.49,21.35,21.43,258000.0,17.8359,17.9444,17.8275,17.8943,258000.0
2015-02-09 12:00:00,21.43,21.46,21.38,21.46,170000.0,17.8943,17.9194,17.8526,17.9194,170000.0
2015-02-09 12:30:00,21.46,21.52,21.35,21.43,260500.0,17.9194,17.9695,17.8275,17.8943,260500.0
2015-02-09 13:00:00,21.39,21.46,21.36,21.44,174500.0,17.8609,17.9194,17.8359,17.9027,174500.0
2015-02-09 13:30:00,21.44,21.46,21.41,21.41,265500.0,17.9027,17.9194,17.8776,17.8776,265500.0
2015-02-09 14:00:00,21.42,21.46,21.39,21.41,180000.0,17.886,17.9194,17.8609,17.8776,180000.0
2015-02-09 14:30:00,21.4,21.45,21.39,21.41,210000.0,17.8693,17.911,17.8609,17.8776,210000.0
2015-02-09 15:00:00,21.43,21.43,21.38,21.4,334000.0,17.8943,17.8943,17.8526,17.8693,334000.0
2015-02-09 15:30:00,21.4,21.43,21.35,21.38,641500.0,17.8693,17.8943,17.8275,17.8526,641500.0
2015-02-10 09:30:00,22.08,22.94,21.87,22.62,1192500.0,18.4371,19.1552,18.2617,18.888,1192500.0
2015-02-10 10:00:00,22.62,22.65,22.2,22.64,749000.0,18.888,18.9131,18.5373,18.9047,749000.0
2015-02-10 10:30:00,22.62,22.76,22.48,22.53,266000.0,18.888,19.0049,18.7711,18.8129,266000.0
2015-02-10 11:00:00,22.53,22.6,22.5,22.56,186500.0,18.8129,18.8713,18.7878,18.8379,186500.0
2015-02-10 11:30:00,22.58,22.59,22.37,22.4,432500.0,18.8546,18.863,18.6792,18.7043,432500.0
2015-02-10 12:00:00,22.4,22.49,22.07,22.41,204000.0,18.7043,18.7795,18.4287,18.7126,204000.0
2015-02-10 12:30:00,22.41,22.44,22.36,22.39,211000.0,18.7126,18.7377,18.6709,18.6959,211000.0
2015-02-10 13:00:00,22.4,22.45,22.38,22.42,206000.0,18.7043,18.7461,18.6876,18.721,206000.0
2015-02-10 13:30:00,22.44,22.64,22.4,22.56,228000.0,18.7377,18.9047,18.7043,18.8379,228000.0
2015-02-10 14:00:00,22.52,22.9,22.52,22.9,279000.0,18.8045,19.1218,18.8045,19.1218,279000.0
2015-02-10 14:30:00,22.9,23.19,22.8,23.18,290000.0,19.1218,19.364,19.0383,19.3556,290000.0
2015-02-10 15:00:00,23.16,23.25,22.8,22.81,520500.0,19.3389,19.4141,19.0383,19.0467,520500.0
2015-02-10 15:30:00,22.84,23.1,22.76,22.97,819000.0,19.0717,19.2888,19.0049,19.1803,819000.0
2015-02-11 09:30:00,22.79,23.13,22.74,22.89,325000.0,19.03,19.3139,18.9882,19.1135,325000.0
2015-02-11 10:00:00,22.89,23.04,22.81,22.92,181500.0,19.1135,19.2387,19.0467,19.1385,181500.0
2015-02-11 10:30:00,22.91,23.03,22.86,22.94,151500.0,19.1302,19.2304,19.0884,19.1552,151500.0
2015-02-11 11:00:00,22.97,23.17,22.93,23.11,232000.0,19.1803,19.3473,19.1469,19.2972,232000.0
2015-02-11 11:30:00,23.12,23.34,23.12,23.29,282500.0,19.3055,19.4892,19.3055,19.4475,282500.0
2015-02-11 12:00:00,23.31,23.31,23.16,23.2,170500.0,19.4642,19.4642,19.3389,19.3723,170500.0
2015-02-11 12:30:00,23.19,23.27,23.16,23.23,129500.0,19.364,19.4308,19.3389,19.3974,129500.0
2015-02-11 13:00:00,23.24,23.25,23.2,23.22,130500.0,19.4057,19.4141,19.3723,19.389,130500.0
2015-02-11 13:30:00,23.22,23.34,23.1,23.3,196500.0,19.389,19.4892,19.2888,19.4558,196500.0
2015-02-11 14:00:00,23.3,23.3,23.2,23.25,120500.0,19.4558,19.4558,19.3723,19.4141,120500.0
2015-02-11 14:30:00,23.24,23.25,23.2,23.23,137000.0,19.4057,19.4141,19.3723,19.3974,137000.0
2015-02-11 15:00:00,23.22,23.24,23.2,23.22,176000.0,19.389,19.4057,19.3723,19.389,176000.0
2015-02-11 15:30:00,23.22,23.24,23.19,23.22,489500.0,19.389,19.4057,19.364,19.389,489500.0
2015-02-12 09:30:00,23.39,23.49,23.11,23.19,129500.0,19.531,19.6145,19.2972,19.364,129500.0
2015-02-12 10:00:00,23.2,23.31,23.03,23.11,237000.0,19.3723,19.4642,19.2304,19.2972,237000.0
2015-02-12 10:30:00,23.1,23.11,22.91,22.91,113000.0,19.2888,19.2972,19.1302,19.1302,113000.0
2015-02-12 11:00:00,22.91,22.93,22.73,22.73,118500.0,19.1302,19.1469,18.9799,18.9799,118500.0
2015-02-12 11:30:00,22.73,22.76,22.6,22.63,109000.0,18.9799,19.0049,18.8713,18.8964,109000.0
2015-02-12 12:00:00,22.65,22.65,22.51,22.51,176500.0,18.9131,18.9131,18.7962,18.7962,176500.0
2015-02-12 12:30:00,22.53,22.55,22.42,22.43,144000.0,18.8129,18.8296,18.721,18.7294,144000.0
2015-02-12 13:00:00,22.4,22.73,22.37,22.72,159500.0,18.7043,18.9799,18.6792,18.9715,159500.0
2015-02-12 13:30:00,22.73,22.91,22.72,22.79,193000.0,18.9799,19.1302,18.9715,19.03,193000.0
2015-02-12 14:00:00,22.8,22.8,22.58,22.66,82500.0,19.0383,19.0383,18.8546,18.9214,82500.0
2015-02-12 14:30:00,22.66,22.74,22.56,22.65,82000.0,18.9214,18.9882,18.8379,18.9131,82000.0
2015-02-12 15:00:00,22.63,22.7,22.59,22.68,115500.0,18.8964,18.9548,18.863,18.9381,115500.0
2015-02-12 15:30:00,22.68,22.76,22.67,22.71,254500.0,18.9381,19.0049,18.9298,18.9632,254500.0
2015-02-13 09:30:00,22.72,22.86,22.47,22.71,92000.0,18.9715,19.0884,18.7628,18.9632,92000.0
2015-02-13 10:00:00,22.72,22.87,22.67,22.74,132000.0,18.9715,19.0968,18.9298,18.9882,132000.0
2015-02-13 10:30:00,22.77,22.83,22.64,22.81,133500.0,19.0133,19.0634,18.9047,19.0467,133500.0
2015-02-13 11:00:00,22.81,22.81,22.54,22.57,112000.0,19.0467,19.0467,18.8212,18.8463,112000.0
2015-02-13 11:30:00,22.56,22.62,22.52,22.56,84000.0,18.8379,18.888,18.8045,18.8379,84000.0
2015-02-13 12:00:00,22.57,22.58,22.43,22.47,162000.0,18.8463,18.8546,18.7294,18.7628,162000.0
2015-02-13 12:30:00,22.46,22.51,22.38,22.48,66000.0,18.7544,18.7962,18.6876,18.7711,66000.0
2015-02-13 13:00:00,22.48,22.55,22.43,22.5,41000.0,18.7711,18.8296,18.7294,18.7878,41000.0
2015-02-13 13:30:00,22.51,22.61,22.49,22.61,95500.0,18.7962,18.8797,18.7795,18.8797,95500.0
2015-02-13 14:00:00,22.6,22.65,22.6,22.65,68500.0,18.8713,18.9131,18.8713,18.9131,68500.0
2015-02-13 14:30:00,22.65,22.66,22.6,22.64,55500.0,18.9131,18.9214,18.8713,18.9047,55500.0
2015-02-13 15:00:00,22.63,22.64,22.61,22.61,79500.0,18.8964,18.9047,18.8797,18.8797,79500.0
2015-02-13 15:30:00,22.61,22.62,22.56,22.59,167500.0,18.8797,18.888,18.8379,18.863,167500.0
2015-02-17 09:30:00,22.6,22.75,22.51,22.52,102000.0,18.8713,18.9966,18.7962,18.8045,102000.0
2015-02-17 10:00:00,22.53,22.8,22.36,22.68,136500.0,18.8129,19.0383,18.6709,18.9381,136500.0
2015-02-17 10:30:00,22.73,22.8,22.67,22.78,80000.0,18.9799,19.0383,18.9298,19.0216,80000.0
2015-02-17 11:00:00,22.79,22.88,22.75,22.85,64000.0,19.03,19.1051,18.9966,19.0801,64000.0
2015-02-17 11:30:00,22.85,22.85,22.79,22.83,57500.0,19.0801,19.0801,19.03,19.0634,57500.0
2015-02-17 12:00:00,22.83,22.87,22.79,22.86,46000.0,19.0634,19.0968,19.03,19.0884,46000.0
2015-02-17 12:30:00,22.89,22.96,22.87,22.93,96500.0,19.1135,19.1719,19.0968,19.1469,96500.0
2015-02-17 13:00:00,22.93,22.93,22.88,22.92,21500.0,19.1469,19.1469,19.1051,19.1385,21500.0
2015-02-17 13:30:00,22.89,22.91,22.83,22.83,15500.0,19.1135,19.1302,19.0634,19.0634,15500.0
2015-02-17 14:00:00,22.87,22.87,22.83,22.84,24000.0,19.0968,19.0968,19.0634,19.0717,24000.0
2015-02-17 14:30:00,22.84,22.85,22.81,22.83,8000.0,19.0717,19.0801,19.0467,19.0634,8000.0
2015-02-17 15:00:00,22.83,22.89,22.81,22.89,58500.0,19.0634,19.1135,19.0467,19.1135,58500.0
2015-02-17 15:30:00,22.89,23.03,22.87,23.0,270000.0,19.1135,19.2304,19.0968,19.2053,270000.0
2015-02-18 09:30:00,23.02,23.05,22.9,22.9,26500.0,19.222,19.2471,19.1218,19.1218,26500.0
2015-02-18 10:00:00,22.9,22.97,22.89,22.91,8000.0,19.1218,19.1803,19.1135,19.1302,8000.0
2015-02-18 10:30:00,22.9,23.01,22.87,22.98,19500.0,19.1218,19.2137,19.0968,19.1886,19500.0
2015-02-18 11:00:00,22.97,22.97,22.82,22.84,33500.0,19.1803,19.1803,19.055,19.0717,33500.0
2015-02-18 11:30:00,22.81,22.85,22.74,22.82,22500.0,19.0467,19.0801,18.9882,19.055,22500.0
2015-02-18 12:00:00,22.82,22.83,22.78,22.82,25500.0,19.055,19.0634,19.0216,19.055,25500.0
2015-02-18 12:30:00,22.83,22.88,22.81,22.88,11500.0,19.0634,19.1051,19.0467,19.1051,11500.0
2015-02-18 13:00:00,22.88,22.89,22.85,22.88,4000.0,19.1051,19.1135,19.0801,19.1051,4000.0
2015-02-18 13:30:00,22.9,22.93,22.83,22.88,32000.0,19.1218,19.1469,19.0634,19.1051,32000.0
2015-02-18 14:00:00,22.87,22.91,22.85,22.89,43500.0,19.0968,19.1302,19.0801,19.1135,43500.0
2015-02-18 14:30:00,22.87,22.97,22.87,22.97,49000.0,19.0968,19.1803,19.0968,19.1803,49000.0
2015-02-18 15:00:00,22.98,23.06,22.95,22.98,114500.0,19.1886,19.2554,19.1636,19.1886,114500.0
2015-02-18 15:30:00,22.98,23.01,22.97,23.0,118000.0,19.1886,19.2137,19.1803,19.2053,118000.0
2015-02-19 09:30:00,23.07,23.11,22.75,22.89,33000.0,19.2638,19.2972,18.9966,19.1135,33000.0
2015-02-19 10:00:00,22.86,22.98,22.86,22.93,13000.0,19.0884,19.1886,19.0884,19.1469,13000.0
2015-02-19 10:30:00,22.9,22.9,22.8,22.81,134500.0,19.1218,19.1218,19.0383,19.0467,134500.0
2015-02-19 11:00:00,22.8,22.81,22.71,22.73,74500.0,19.0383,19.0467,18.9632,18.9799,74500.0
2015-02-19 11:30:00,22.72,22.76,22.69,22.69,41000.0,18.9715,19.0049,18.9465,18.9465,41000.0
2015-02-19 12:00:00,22.69,22.69,22.46,22.46,65500.0,18.9465,18.9465,18.7544,18.7544,65500.0
2015-02-19 12:30:00,22.48,22.49,22.43,22.43,35500.0,18.7711,18.7795,18.7294,18.7294,35500.0
2015-02-19 13:00:00,22.44,22.44,22.25,22.27,132500.0,18.7377,18.7377,18.579,18.5957,132500.0
2015-02-19 13:30:00,22.31,22.41,22.28,22.38,74000.0,18.6291,18.7126,18.6041,18.6876,74000.0
2015-02-19 14:00:00,22.41,22.51,22.34,22.34,95500.0,18.7126,18.7962,18.6542,18.6542,95500.0
2015-02-19 14:30:00,22.35,22.35,22.09,22.1,158000.0,18.6625,18.6625,18.4454,18.4538,158000.0
2015-02-19 15:00:00,22.12,22.22,22.1,22.2,164000.0,18.4705,18.554,18.4538,18.5373,164000.0
2015-02-19 15:30:00,22.21,22.28,22.11,22.12,283000.0,18.5456,18.6041,18.4621,18.4705,283000.0
2015-02-20 09:30:00,22.2,22.2,21.83,21.83,83500.0,18.5373,18.5373,18.2283,18.2283,83500.0
2015-02-20 10:00:00,21.83,21.9,21.68,21.9,110500.0,18.2283,18.2868,18.1031,18.2868,110500.0
2015-02-20 10:30:00,21.85,22.01,21.85,21.97,26000.0,18.245,18.3786,18.245,18.3452,26000.0
2015-02-20 11:00:00,21.97,22.08,21.88,21.95,67500.0,18.3452,18.4371,18.2701,18.3285,67500.0
2015-02-20 11:30:00,21.98,22.0,21.88,21.88,26000.0,18.3536,18.3703,18.2701,18.2701,26000.0
2015-02-20 12:00:00,21.88,21.99,21.88,21.94,167000.0,18.2701,18.3619,18.2701,18.3202,167000.0
2015-02-20 12:30:00,21.95,22.01,21.87,21.91,62500.0,18.3285,18.3786,18.2617,18.2951,62500.0
2015-02-20 13:00:00,21.9,21.9,21.85,21.89,57500.0,18.2868,18.2868,18.245,18.2784,57500.0
2015-02-20 13:30:00,21.88,22.09,21.88,22.09,65000.0,18.2701,18.4454,18.2701,18.4454,65000.0
2015-02-20 14:00:00,22.08,22.09,22.06,22.06,36000.0,18.4371,18.4454,18.4204,18.4204,36000.0
2015-02-20 14:30:00,22.06,22.07,22.0,22.03,38500.0,18.4204,18.4287,18.3703,18.3953,38500.0
2015-02-20 15:00:00,22.02,22.07,21.99,22.04,43000.0,18.387,18.4287,18.3619,18.4037,43000.0
2015-02-20 15:30:00,22.04,22.04,21.98,22.01,154000.0,18.4037,18.4037,18.3536,18.3786,154000.0
2015-02-23 09:30:00,22.11,22.34,21.87,22.2,188500.0,18.5262,18.7189,18.3251,18.6016,188500.0
2015-02-23 10:00:00,22.2,22.2,21.91,21.98,100500.0,18.6016,18.6016,18.3586,18.4173,100500.0
2015-02-23 10:30:00,21.96,22.05,21.92,21.99,132500.0,18.4005,18.4759,18.367,18.4257,132500.0
2015-02-23 11:00:00,21.99,22.0,21.9,21.97,186500.0,18.4257,18.4341,18.3503,18.4089,186500.0
2015-02-23 11:30:00,21.99,22.05,21.93,22.03,89500.0,18.4257,18.4759,18.3754,18.4592,89500.0
2015-02-23 12:00:00,22.05,22.07,22.01,22.01,81000.0,18.4759,18.4927,18.4424,18.4424,81000.0
2015-02-23 12:30:00,22.03,22.13,22.03,22.08,51500.0,18.4592,18.543,18.4592,18.5011,51500.0
2015-02-23 13:00:00,22.09,22.13,22.06,22.09,76000.0,18.5095,18.543,18.4843,18.5095,76000.0
2015-02-23 13:30:00,22.08,22.13,21.98,22.1,71500.0,18.5011,18.543,18.4173,18.5178,71500.0
2015-02-23 14:00:00,22.09,22.26,22.0,22.17,105000.0,18.5095,18.6519,18.4341,18.5765,105000.0
2015-02-23 14:30:00,22.16,22.26,22.15,22.26,124000.0,18.5681,18.6519,18.5597,18.6519,124000.0
2015-02-23 15:00:00,22.25,22.3,22.18,22.24,221500.0,18.6435,18.6854,18.5849,18.6352,221500.0
2015-02-23 15:30:00,22.24,22.4,22.21,22.33,365000.0,18.6352,18.7692,18.61,18.7106,365000.0
2015-02-24 09:30:00,22.24,22.25,21.69,21.76,230000.0,18.6352,18.6435,18.1743,18.233,230000.0
2015-02-24 10:00:00,21.76,21.76,21.46,21.55,181500.0,18.233,18.233,17.9816,18.057,181500.0
2015-02-24 10:30:00,21.57,21.65,21.46,21.46,171500.0,18.0737,18.1408,17.9816,17.9816,171500.0
2015-02-24 11:00:00,21.47,21.59,21.4,21.55,115000.0,17.99,18.0905,17.9313,18.057,115000.0
2015-02-24 11:30:00,21.58,21.85,21.56,21.8,210000.0,18.0821,18.3084,18.0654,18.2665,210000.0
2015-02-24 12:00:00,21.79,21.96,21.79,21.96,191500.0,18.2581,18.4005,18.2581,18.4005,191500.0
2015-02-24 12:30:00,21.95,21.96,21.86,21.89,84500.0,18.3922,18.4005,18.3167,18.3419,84500.0
2015-02-24 13:00:00,21.88,21.89,21.79,21.79,84000.0,18.3335,18.3419,18.2581,18.2581,84000.0
2015-02-24 13:30:00,21.79,21.96,21.78,21.93,106000.0,18.2581,18.4005,18.2497,18.3754,106000.0
2015-02-24 14:00:00,21.95,21.95,21.8,21.81,116500.0,18.3922,18.3922,18.2665,18.2748,116500.0
2015-02-24 14:30:00,21.81,21.94,21.78,21.9,95500.0,18.2748,18.3838,18.2497,18.3503,95500.0
2015-02-24 15:00:00,21.9,21.96,21.84,21.89,200500.0,18.3503,18.4005,18.3,18.3419,200500.0
2015-02-24 15:30:00,21.88,21.97,21.85,21.93,325000.0,18.3335,18.4089,18.3084,18.3754,325000.0
2015-02-25 09:30:00,21.93,21.97,21.74,21.81,95500.0,18.3754,18.4089,18.2162,18.2748,95500.0
2015-02-25 10:00:00,21.8,21.8,21.53,21.54,97000.0,18.2665,18.2665,18.0402,18.0486,97000.0
2015-02-25 10:30:00,21.54,21.61,21.16,21.22,336500.0,18.0486,18.1073,17.7302,17.7805,336500.0
2015-02-25 11:00:00,21.21,21.37,21.1,21.34,189000.0,17.7721,17.9062,17.6799,17.881,189000.0
2015-02-25 11:30:00,21.37,21.42,21.26,21.26,100500.0,17.9062,17.9481,17.814,17.814,100500.0
2015-02-25 12:00:00,21.29,21.29,21.17,21.19,47500.0,17.8391,17.8391,17.7386,17.7553,47500.0
2015-02-25 12:30:00,21.19,21.22,21.17,21.2,87000.0,17.7553,17.7805,17.7386,17.7637,87000.0
2015-02-25 13:00:00,21.19,21.19,20.86,20.93,127000.0,17.7553,17.7553,17.4788,17.5375,127000.0
2015-02-25 13:30:00,20.92,20.96,20.79,20.84,71000.0,17.5291,17.5626,17.4202,17.4621,71000.0
2015-02-25 14:00:00,20.81,20.87,20.7,20.73,243000.0,17.4369,17.4872,17.3448,17.3699,243000.0
2015-02-25 14:30:00,20.73,20.73,20.52,20.62,146500.0,17.3699,17.3699,17.1939,17.2777,146500.0
2015-02-25 15:00:00,20.62,20.7,20.53,20.66,161500.0,17.2777,17.3448,17.2023,17.3113,161500.0
2015-02-25 15:30:00,20.66,20.66,20.34,20.4,656500.0,17.3113,17.3113,17.0431,17.0934,656500.0
2015-02-26 09:30:00,20.4,21.34,20.4,20.88,701500.0,17.0934,17.881,17.0934,17.4956,701500.0
2015-02-26 10:00:00,20.85,20.96,20.84,20.89,264500.0,17.4705,17.5626,17.4621,17.504,264500.0
2015-02-26 10:30:00,20.87,21.0,20.86,20.99,218000.0,17.4872,17.5961,17.4788,17.5878,218000.0
2015-02-26 11:00:00,20.96,21.41,20.96,21.27,304500.0,17.5626,17.9397,17.5626,17.8224,304500.0
2015-02-26 11:30:00,21.24,21.27,21.14,21.25,122500.0,17.7972,17.8224,17.7134,17.8056,122500.0
2015-02-26 12:00:00,21.24,21.28,21.18,21.2,145000.0,17.7972,17.8308,17.747,17.7637,145000.0
2015-02-26 12:30:00,21.2,21.32,21.2,21.26,85500.0,17.7637,17.8643,17.7637,17.814,85500.0
2015-02-26 13:00:00,21.29,21.36,21.25,21.3,130500.0,17.8391,17.8978,17.8056,17.8475,130500.0
2015-02-26 13:30:00,21.31,21.33,21.23,21.25,105500.0,17.8559,17.8727,17.7889,17.8056,105500.0
2015-02-26 14:00:00,21.26,21.27,21.07,21.08,53000.0,17.814,17.8224,17.6548,17.6632,53000.0
2015-02-26 14:30:00,21.07,21.1,20.95,20.99,102500.0,17.6548,17.6799,17.5542,17.5878,102500.0
2015-02-26 15:00:00,20.97,21.03,20.82,20.91,241500.0,17.571,17.6213,17.4453,17.5207,241500.0
2015-02-26 15:30:00,20.91,21.06,20.9,20.94,390000.0,17.5207,17.6464,17.5123,17.5459,390000.0
2015-02-27 09:30:00,21.06,21.2,20.52,20.55,167000.0,17.6464,17.7637,17.1939,17.2191,167000.0
2015-02-27 10:00:00,20.55,20.55,20.11,20.19,339500.0,17.2191,17.2191,16.8504,16.9174,339500.0
2015-02-27 10:30:00,20.16,20.25,19.98,20.22,459000.0,16.8923,16.9677,16.7415,16.9426,459000.0
2015-02-27 11:00:00,20.24,20.24,19.92,20.0,238500.0,16.9593,16.9593,16.6912,16.7582,238500.0
2015-02-27 11:30:00,19.96,20.0,19.88,19.99,193000.0,16.7247,16.7582,16.6577,16.7498,193000.0
2015-02-27 12:00:00,19.97,20.01,19.89,19.91,115000.0,16.7331,16.7666,16.6661,16.6828,115000.0
2015-02-27 12:30:00,19.93,19.93,19.77,19.82,202500.0,16.6996,16.6996,16.5655,16.6074,202500.0
2015-02-27 13:00:00,19.85,19.97,19.82,19.93,158500.0,16.6325,16.7331,16.6074,16.6996,158500.0
2015-02-27 13:30:00,19.93,19.94,19.89,19.93,59000.0,16.6996,16.708,16.6661,16.6996,59000.0
2015-02-27 14:00:00,19.93,19.98,19.91,19.98,124500.0,16.6996,16.7415,16.6828,16.7415,124500.0
2015-02-27 14:30:00,19.99,20.02,19.97,19.99,196500.0,16.7498,16.775,16.7331,16.7498,196500.0
2015-02-27 15:00:00,20.0,20.02,19.98,20.0,397000.0,16.7582,16.775,16.7415,16.7582,397000.0
2015-02-27 15:30:00,20.0,20.02,19.99,20.02,374000.0,16.7582,16.775,16.7498,16.775,374000.0
2015-03-02 09:30:00,20.24,20.35,19.72,19.87,443500.0,16.9593,17.0515,16.5236,16.6493,443500.0
2015-03-02 10:00:00,19.87,20.18,19.83,19.9,330000.0,16.6493,16.9091,16.6158,16.6744,330000.0
2015-03-02 10:30:00,19.9,19.98,19.82,19.87,197500.0,16.6744,16.7415,16.6074,16.6493,197500.0
2015-03-02 11:00:00,19.87,19.87,19.63,19.63,404500.0,16.6493,16.6493,16.4482,16.4482,404500.0
2015-03-02 11:30:00,19.65,19.74,19.52,19.7,619500.0,16.465,16.5404,16.356,16.5069,619500.0
2015-03-02 12:00:00,19.68,19.71,19.46,19.47,200000.0,16.4901,16.5152,16.3058,16.3141,200000.0
2015-03-02 12:30:00,19.48,19.51,19.34,19.37,446500.0,16.3225,16.3477,16.2052,16.2303,446500.0
2015-03-02 13:00:00,19.36,19.51,19.32,19.51,244500.0,16.222,16.3477,16.1884,16.3477,244500.0
2015-03-02 13:30:00,19.52,19.62,19.46,19.58,150000.0,16.356,16.4398,16.3058,16.4063,150000.0
2015-03-02 14:00:00,19.6,19.69,19.53,19.65,335000.0,16.4231,16.4985,16.3644,16.465,335000.0
2015-03-02 14:30:00,19.64,19.65,19.43,19.45,184000.0,16.4566,16.465,16.2806,16.2974,184000.0
2015-03-02 15:00:00,19.43,19.51,19.4,19.42,224000.0,16.2806,16.3477,16.2555,16.2722,224000.0
2015-03-02 15:30:00,19.42,19.5,19.36,19.4,647000.0,16.2722,16.3393,16.222,16.2555,647000.0
2015-03-03 09:30:00,19.24,19.73,19.2,19.4,454500.0,16.1214,16.532,16.0879,16.2555,454500.0
2015-03-03 10:00:00,19.42,19.63,19.29,19.43,459500.0,16.2722,16.4482,16.1633,16.2806,459500.0
2015-03-03 10:30:00,19.42,19.45,19.21,19.22,247500.0,16.2722,16.2974,16.0963,16.1047,247500.0
2015-03-03 11:00:00,19.23,19.41,19.09,19.35,349000.0,16.113,16.2639,15.9957,16.2136,349000.0
2015-03-03 11:30:00,19.35,19.36,19.18,19.23,202000.0,16.2136,16.222,16.0711,16.113,202000.0
2015-03-03 12:00:00,19.24,19.3,19.16,19.22,134000.0,16.1214,16.1717,16.0544,16.1047,134000.0
2015-03-03 12:30:00,19.22,19.25,19.1,19.18,181000.0,16.1047,16.1298,16.0041,16.0711,181000.0
2015-03-03 13:00:00,19.2,19.24,19.06,19.15,196000.0,16.0879,16.1214,15.9706,16.046,196000.0
2015-03-03 13:30:00,19.16,19.21,19.06,19.19,175000.0,16.0544,16.0963,15.9706,16.0795,175000.0
2015-03-03 14:00:00,19.19,19.46,19.19,19.32,396500.0,16.0795,16.3058,16.0795,16.1884,396500.0
2015-03-03 14:30:00,19.32,19.41,19.27,19.3,184000.0,16.1884,16.2639,16.1466,16.1717,184000.0
2015-03-03 15:00:00,19.31,19.37,19.22,19.22,286500.0,16.1801,16.2303,16.1047,16.1047,286500.0
2015-03-03 15:30:00,19.22,19.26,19.2,19.26,614000.0,16.1047,16.1382,16.0879,16.1382,614000.0
2015-03-04 09:30:00,19.03,19.5,19.03,19.45,417500.0,15.9455,16.3393,15.9455,16.2974,417500.0
2015-03-04 10:00:00,19.45,19.57,19.35,19.4,353000.0,16.2974,16.3979,16.2136,16.2555,353000.0
2015-03-04 10:30:00,19.4,19.49,19.37,19.38,219500.0,16.2555,16.3309,16.2303,16.2387,219500.0
2015-03-04 11:00:00,19.39,19.5,19.38,19.4,196500.0,16.2471,16.3393,16.2387,16.2555,196500.0
2015-03-04 11:30:00,19.4,19.53,19.39,19.48,219000.0,16.2555,16.3644,16.2471,16.3225,219000.0
2015-03-04 12:00:00,19.5,19.5,19.39,19.4,124500.0,16.3393,16.3393,16.2471,16.2555,124500.0
2015-03-04 12:30:00,19.4,19.43,19.39,19.4,162000.0,16.2555,16.2806,16.2471,16.2555,162000.0
2015-03-04 13:00:00,19.4,19.49,19.36,19.47,180000.0,16.2555,16.3309,16.222,16.3141,180000.0
2015-03-04 13:30:00,19.46,19.53,19.41,19.45,107500.0,16.3058,16.3644,16.2639,16.2974,107500.0
2015-03-04 14:00:00,19.45,19.49,19.4,19.4,78000.0,16.2974,16.3309,16.2555,16.2555,78000.0
2015-03-04 14:30:00,19.4,19.46,19.39,19.44,192000.0,16.2555,16.3058,16.2471,16.289,192000.0
2015-03-04 15:00:00,19.45,19.48,19.4,19.4,188500.0,16.2974,16.3225,16.2555,16.2555,188500.0
2015-03-04 15:30:00,19.41,19.44,19.39,19.41,494500.0,16.2639,16.289,16.2471,16.2639,494500.0
2015-03-05 09:30:00,19.57,19.9,19.51,19.9,199000.0,16.3979,16.6744,16.3477,16.6744,199000.0
2015-03-05 10:00:00,19.88,19.99,19.77,19.89,171000.0,16.6577,16.7498,16.5655,16.6661,171000.0
2015-03-05 10:30:00,19.88,20.07,19.85,20.03,93500.0,16.6577,16.8169,16.6325,16.7834,93500.0
2015-03-05 11:00:00,20.02,20.02,19.85,19.99,183500.0,16.775,16.775,16.6325,16.7498,183500.0
2015-03-05 11:30:00,19.99,20.12,19.92,20.07,100000.0,16.7498,16.8588,16.6912,16.8169,100000.0
2015-03-05 12:00:00,20.06,20.16,20.06,20.1,85500.0,16.8085,16.8923,16.8085,16.842,85500.0
2015-03-05 12:30:00,20.1,20.18,20.05,20.18,159500.0,16.842,16.9091,16.8001,16.9091,159500.0
2015-03-05 13:00:00,20.17,20.24,20.14,20.18,112500.0,16.9007,16.9593,16.8755,16.9091,112500.0
2015-03-05 13:30:00,20.18,20.28,20.18,20.22,69500.0,16.9091,16.9928,16.9091,16.9426,69500.0
2015-03-05 14:00:00,20.22,20.24,20.18,20.23,95000.0,16.9426,16.9593,16.9091,16.9509,95000.0
2015-03-05 14:30:00,20.23,20.24,20.16,20.24,53000.0,16.9509,16.9593,16.8923,16.9593,53000.0
2015-03-05 15:00:00,20.22,20.24,20.17,20.2,86000.0,16.9426,16.9593,16.9007,16.9258,86000.0
2015-03-05 15:30:00,20.22,20.25,20.15,20.22,468000.0,16.9426,16.9677,16.8839,16.9426,468000.0
2015-03-06 09:30:00,20.33,20.55,20.18,20.34,186000.0,17.0347,17.2191,16.9091,17.0431,186000.0
2015-03-06 10:00:00,20.36,20.48,20.3,20.3,140500.0,17.0599,17.1604,17.0096,17.0096,140500.0
2015-03-06 10:30:00,20.28,20.29,20.05,20.13,148000.0,16.9928,17.0012,16.8001,16.8672,148000.0
2015-03-06 11:00:00,20.16,20.2,20.06,20.08,88500.0,16.8923,16.9258,16.8085,16.8253,88500.0
2015-03-06 11:30:00,20.07,20.13,20.02,20.08,96000.0,16.8169,16.8672,16.775,16.8253,96000.0
2015-03-06 12:00:00,20.08,20.24,20.08,20.15,133500.0,16.8253,16.9593,16.8253,16.8839,133500.0
2015-03-06 12:30:00,20.13,20.21,20.12,20.12,26500.0,16.8672,16.9342,16.8588,16.8588,26500.0
2015-03-06 13:00:00,20.14,20.14,20.0,20.04,52000.0,16.8755,16.8755,16.7582,16.7917,52000.0
2015-03-06 13:30:00,20.04,20.15,20.0,20.12,87500.0,16.7917,16.8839,16.7582,16.8588,87500.0
2015-03-06 14:00:00,20.1,20.16,20.1,20.16,93000.0,16.842,16.8923,16.842,16.8923,93000.0
2015-03-06 14:30:00,20.16,20.19,20.13,20.13,97500.0,16.8923,16.9174,16.8672,16.8672,97500.0
2015-03-06 15:00:00,20.12,20.18,20.09,20.16,118500.0,16.8588,16.9091,16.8336,16.8923,118500.0
2015-03-06 15:30:00,20.15,20.16,20.07,20.13,297000.0,16.8839,16.8923,16.8169,16.8672,297000.0
2015-03-09 09:30:00,20.14,20.19,20.06,20.17,73000.0,16.8755,16.9174,16.8085,16.9007,73000.0
2015-03-09 10:00:00,20.15,20.18,20.08,20.11,176500.0,16.8839,16.9091,16.8253,16.8504,176500.0
2015-03-09 10:30:00,20.1,20.18,20.1,20.15,290500.0,16.842,16.9091,16.842,16.8839,290500.0
2015-03-09 11:00:00,20.14,20.19,20.07,20.17,174500.0,16.8755,16.9174,16.8169,16.9007,174500.0
2015-03-09 11:30:00,20.2,20.33,20.2,20.29,136000.0,16.9258,17.0347,16.9258,17.0012,136000.0
2015-03-09 12:00:00,20.31,20.31,20.18,20.19,99000.0,17.018,17.018,16.9091,16.9174,99000.0
2015-03-09 12:30:00,20.21,20.21,20.11,20.14,78000.0,16.9342,16.9342,16.8504,16.8755,78000.0
2015-03-09 13:00:00,20.15,20.19,20.13,20.15,175500.0,16.8839,16.9174,16.8672,16.8839,175500.0
2015-03-09 13:30:00,20.16,20.2,20.13,20.18,95000.0,16.8923,16.9258,16.8672,16.9091,95000.0
2015-03-09 14:00:00,20.16,20.21,20.14,20.15,51000.0,16.8923,16.9342,16.8755,16.8839,51000.0
2015-03-09 14:30:00,20.15,20.26,20.14,20.26,104500.0,16.8839,16.9761,16.8755,16.9761,104500.0
2015-03-09 15:00:00,20.25,20.25,20.09,20.09,116000.0,16.9677,16.9677,16.8336,16.8336,116000.0
2015-03-09 15:30:00,20.1,20.13,19.98,20.01,588000.0,16.842,16.8672,16.7415,16.7666,588000.0
2015-03-10 09:30:00,19.96,19.96,19.7,19.75,74500.0,16.7247,16.7247,16.5069,16.5488,74500.0
2015-03-10 10:00:00,19.72,19.89,19.72,19.76,67000.0,16.5236,16.6661,16.5236,16.5571,67000.0
2015-03-10 10:30:00,19.76,19.78,19.63,19.7,98000.0,16.5571,16.5739,16.4482,16.5069,98000.0
2015-03-10 11:00:00,19.68,19.86,19.68,19.84,255000.0,16.4901,16.6409,16.4901,16.6242,255000.0
2015-03-10 11:30:00,19.85,19.86,19.72,19.77,193500.0,16.6325,16.6409,16.5236,16.5655,193500.0
2015-03-10 12:00:00,19.78,19.8,19.69,19.79,82000.0,16.5739,16.5906,16.4985,16.5823,82000.0
2015-03-10 12:30:00,19.79,19.93,19.78,19.9,72500.0,16.5823,16.6996,16.5739,16.6744,72500.0
2015-03-10 13:00:00,19.88,19.99,19.87,19.98,34500.0,16.6577,16.7498,16.6493,16.7415,34500.0
2015-03-10 13:30:00,19.97,20.11,19.97,20.07,57500.0,16.7331,16.8504,16.7331,16.8169,57500.0
2015-03-10 14:00:00,20.08,20.08,19.94,20.02,61000.0,16.8253,16.8253,16.708,16.775,61000.0
2015-03-10 14:30:00,20.02,20.03,19.9,19.94,80500.0,16.775,16.7834,16.6744,16.708,80500.0
2015-03-10 15:00:00,19.95,19.97,19.85,19.88,120500.0,16.7163,16.7331,16.6325,16.6577,120500.0
2015-03-10 15:30:00,19.86,19.91,19.82,19.9,258500.0,16.6409,16.6828,16.6074,16.6744,258500.0
2015-03-11 09:30:00,19.85,19.85,19.75,19.82,32000.0,16.6325,16.6325,16.5488,16.6074,32000.0
2015-03-11 10:00:00,19.79,19.84,19.71,19.73,107500.0,16.5823,16.6242,16.5152,16.532,107500.0
2015-03-11 10:30:00,19.74,19.78,19.61,19.61,88500.0,16.5404,16.5739,16.4314,16.4314,88500.0
2015-03-11 11:00:00,19.61,19.76,19.61,19.74,203500.0,16.4314,16.5571,16.4314,16.5404,203500.0
2015-03-11 11:30:00,19.74,19.77,19.66,19.68,59000.0,16.5404,16.5655,16.4733,16.4901,59000.0
2015-03-11 12:00:00,19.7,19.82,19.7,19.77,41500.0,16.5069,16.6074,16.5069,16.5655,41500.0
2015-03-11 12:30:00,19.77,19.84,19.74,19.8,63000.0,16.5655,16.6242,16.5404,16.5906,63000.0
2015-03-11 13:00:00,19.79,19.81,19.73,19.75,26500.0,16.5823,16.599,16.532,16.5488,26500.0
2015-03-11 13:30:00,19.75,19.75,19.63,19.73,60000.0,16.5488,16.5488,16.4482,16.532,60000.0
2015-03-11 14:00:00,19.74,19.74,19.65,19.65,71500.0,16.5404,16.5404,16.465,16.465,71500.0
2015-03-11 14:30:00,19.66,19.66,19.47,19.48,64500.0,16.4733,16.4733,16.3141,16.3225,64500.0
2015-03-11 15:00:00,19.48,19.55,19.47,19.5,54500.0,16.3225,16.3812,16.3141,16.3393,54500.0
2015-03-11 15:30:00,19.52,19.59,19.48,19.49,290500.0,16.356,16.4147,16.3225,16.3309,290500.0
2015-03-12 09:30:00,19.67,19.67,19.32,19.42,186500.0,16.4817,16.4817,16.1884,16.2722,186500.0
2015-03-12 10:00:00,19.44,19.44,19.1,19.17,112500.0,16.289,16.289,16.0041,16.0628,112500.0
2015-03-12 10:30:00,19.17,19.2,19.06,19.18,106500.0,16.0628,16.0879,15.9706,16.0711,106500.0
2015-03-12 11:00:00,19.18,19.29,19.08,19.11,237000.0,16.0711,16.1633,15.9874,16.0125,237000.0
2015-03-12 11:30:00,19.11,19.15,19.01,19.06,136000.0,16.0125,16.046,15.9287,15.9706,136000.0
2015-03-12 12:00:00,19.06,19.14,19.05,19.09,146000.0,15.9706,16.0376,15.9622,15.9957,146000.0
2015-03-12 12:30:00,19.08,19.11,19.02,19.06,50500.0,15.9874,16.0125,15.9371,15.9706,50500.0
2015-03-12 13:00:00,19.07,19.08,18.9,18.93,240000.0,15.979,15.9874,15.8365,15.8617,240000.0
2015-03-12 13:30:00,18.93,19.08,18.9,19.06,181000.0,15.8617,15.9874,15.8365,15.9706,181000.0
2015-03-12 14:00:00,19.08,19.08,18.94,18.95,109500.0,15.9874,15.9874,15.87,15.8784,109500.0
2015-03-12 14:30:00,18.94,18.96,18.87,18.93,86500.0,15.87,15.8868,15.8114,15.8617,86500.0
2015-03-12 15:00:00,18.93,18.94,18.85,18.89,180000.0,15.8617,15.87,15.7946,15.8281,180000.0
2015-03-12 15:30:00,18.91,18.97,18.84,18.97,374000.0,15.8449,15.8952,15.7863,15.8952,374000.0
2015-03-13 09:30:00,18.85,19.33,18.83,19.27,200500.0,15.7946,16.1968,15.7779,16.1466,200500.0
2015-03-13 10:00:00,19.27,19.29,19.11,19.11,174500.0,16.1466,16.1633,16.0125,16.0125,174500.0
2015-03-13 10:30:00,19.13,19.36,19.11,19.3,119500.0,16.0292,16.222,16.0125,16.1717,119500.0
2015-03-13 11:00:00,19.32,19.35,19.03,19.07,368500.0,16.1884,16.2136,15.9455,15.979,368500.0
2015-03-13 11:30:00,19.06,19.31,19.02,19.25,142500.0,15.9706,16.1801,15.9371,16.1298,142500.0
2015-03-13 12:00:00,19.26,19.4,19.21,19.34,154000.0,16.1382,16.2555,16.0963,16.2052,154000.0
2015-03-13 12:30:00,19.3,19.42,19.27,19.28,102500.0,16.1717,16.2722,16.1466,16.1549,102500.0
2015-03-13 13:00:00,19.27,19.29,19.23,19.27,90000.0,16.1466,16.1633,16.113,16.1466,90000.0
2015-03-13 13:30:00,19.27,19.27,19.16,19.2,235500.0,16.1466,16.1466,16.0544,16.0879,235500.0
2015-03-13 14:00:00,19.22,19.24,19.18,19.22,103000.0,16.1047,16.1214,16.0711,16.1047,103000.0
2015-03-13 14:30:00,19.22,19.24,19.14,19.22,101500.0,16.1047,16.1214,16.0376,16.1047,101500.0
2015-03-13 15:00:00,19.22,19.23,19.13,19.16,100000.0,16.1047,16.113,16.0292,16.0544,100000.0
2015-03-13 15:30:00,19.17,19.18,19.09,19.15,380000.0,16.0628,16.0711,15.9957,16.046,380000.0
2015-03-16 09:30:00,19.4,19.58,19.3,19.51,199500.0,16.2555,16.4063,16.1717,16.3477,199500.0
2015-03-16 10:00:00,19.5,19.57,19.48,19.5,84000.0,16.3393,16.3979,16.3225,16.3393,84000.0
2015-03-16 10:30:00,19.49,19.66,19.49,19.64,136500.0,16.3309,16.4733,16.3309,16.4566,136500.0
2015-03-16 11:00:00,19.65,19.7,19.6,19.64,92500.0,16.465,16.5069,16.4231,16.4566,92500.0
2015-03-16 11:30:00,19.64,19.74,19.62,19.74,113500.0,16.4566,16.5404,16.4398,16.5404,113500.0
2015-03-16 12:00:00,19.72,19.73,19.58,19.65,128000.0,16.5236,16.532,16.4063,16.465,128000.0
2015-03-16 12:30:00,19.63,19.7,19.54,19.7,152500.0,16.4482,16.5069,16.3728,16.5069,152500.0
2015-03-16 13:00:00,19.67,19.95,19.66,19.92,134500.0,16.4817,16.7163,16.4733,16.6912,134500.0
2015-03-16 13:30:00,19.94,19.94,19.8,19.85,151500.0,16.708,16.708,16.5906,16.6325,151500.0
2015-03-16 14:00:00,19.85,19.86,19.71,19.77,198000.0,16.6325,16.6409,16.5152,16.5655,198000.0
2015-03-16 14:30:00,19.77,19.9,19.77,19.9,270500.0,16.5655,16.6744,16.5655,16.6744,270500.0
2015-03-16 15:00:00,19.9,19.92,19.84,19.87,147000.0,16.6744,16.6912,16.6242,16.6493,147000.0
2015-03-16 15:30:00,19.87,19.88,19.74,19.86,505000.0,16.6493,16.6577,16.5404,16.6409,505000.0
2015-03-17 09:30:00,19.88,19.9,19.6,19.81,94500.0,16.6577,16.6744,16.4231,16.599,94500.0
2015-03-17 10:00:00,19.84,19.92,19.74,19.79,75500.0,16.6242,16.6912,16.5404,16.5823,75500.0
2015-03-17 10:30:00,19.8,19.85,19.66,19.84,90000.0,16.5906,16.6325,16.4733,16.6242,90000.0
2015-03-17 11:00:00,19.81,19.84,19.64,19.69,98500.0,16.599,16.6242,16.4566,16.4985,98500.0
2015-03-17 11:30:00,19.67,19.87,19.67,19.87,43000.0,16.4817,16.6493,16.4817,16.6493,43000.0
2015-03-17 12:00:00,19.88,19.88,19.76,19.83,36500.0,16.6577,16.6577,16.5571,16.6158,36500.0
2015-03-17 12:30:00,19.85,19.9,19.76,19.85,103500.0,16.6325,16.6744,16.5571,16.6325,103500.0
2015-03-17 13:00:00,19.86,20.08,19.86,20.05,117500.0,16.6409,16.8253,16.6409,16.8001,117500.0
2015-03-17 13:30:00,20.05,20.1,19.98,20.01,94500.0,16.8001,16.842,16.7415,16.7666,94500.0
2015-03-17 14:00:00,20.04,20.12,19.99,20.07,116000.0,16.7917,16.8588,16.7498,16.8169,116000.0
2015-03-17 14:30:00,20.05,20.05,19.92,19.93,96500.0,16.8001,16.8001,16.6912,16.6996,96500.0
2015-03-17 15:00:00,19.92,19.93,19.82,19.86,123500.0,16.6912,16.6996,16.6074,16.6409,123500.0
2015-03-17 15:30:00,19.87,19.95,19.82,19.89,210500.0,16.6493,16.7163,16.6074,16.6661,210500.0
2015-03-18 09:30:00,19.94,20.38,19.82,20.35,144500.0,16.708,17.0766,16.6074,17.0515,144500.0
2015-03-18 10:00:00,20.37,20.42,20.11,20.28,330500.0,17.0683,17.1102,16.8504,16.9928,330500.0
2015-03-18 10:30:00,20.28,20.38,20.22,20.37,178000.0,16.9928,17.0766,16.9426,17.0683,178000.0
2015-03-18 11:00:00,20.37,20.38,20.12,20.14,253000.0,17.0683,17.0766,16.8588,16.8755,253000.0
2015-03-18 11:30:00,20.15,20.16,20.01,20.03,374500.0,16.8839,16.8923,16.7666,16.7834,374500.0
2015-03-18 12:00:00,20.03,20.08,20.02,20.06,142000.0,16.7834,16.8253,16.775,16.8085,142000.0
2015-03-18 12:30:00,20.05,20.08,19.86,19.91,76500.0,16.8001,16.8253,16.6409,16.6828,76500.0
2015-03-18 13:00:00,19.92,19.97,19.83,19.96,47500.0,16.6912,16.7331,16.6158,16.7247,47500.0
2015-03-18 13:30:00,19.98,20.0,19.9,19.96,127500.0,16.7415,16.7582,16.6744,16.7247,127500.0
2015-03-18 14:00:00,19.96,20.18,19.96,20.09,158000.0,16.7247,16.9091,16.7247,16.8336,158000.0
2015-03-18 14:30:00,20.09,20.13,19.91,19.93,119000.0,16.8336,16.8672,16.6828,16.6996,119000.0
2015-03-18 15:00:00,19.94,20.08,19.94,20.01,103000.0,16.708,16.8253,16.708,16.7666,103000.0
2015-03-18 15:30:00,20.01,20.06,19.98,20.02,277000.0,16.7666,16.8085,16.7415,16.775,277000.0
2015-03-19 09:30:00,20.12,20.15,20.01,20.13,80000.0,16.8588,16.8839,16.7666,16.8672,80000.0
2015-03-19 10:00:00,20.11,20.17,20.04,20.08,63500.0,16.8504,16.9007,16.7917,16.8253,63500.0
2015-03-19 10:30:00,20.03,20.09,19.91,19.93,145000.0,16.7834,16.8336,16.6828,16.6996,145000.0
2015-03-19 11:00:00,19.93,20.02,19.88,19.93,63500.0,16.6996,16.775,16.6577,16.6996,63500.0
2015-03-19 11:30:00,19.92,19.94,19.83,19.84,29500.0,16.6912,16.708,16.6158,16.6242,29500.0
2015-03-19 12:00:00,19.84,19.86,19.76,19.76,69000.0,16.6242,16.6409,16.5571,16.5571,69000.0
2015-03-19 12:30:00,19.78,19.83,19.76,19.77,83000.0,16.5739,16.6158,16.5571,16.5655,83000.0
2015-03-19 13:00:00,19.77,19.79,19.67,19.67,101500.0,16.5655,16.5823,16.4817,16.4817,101500.0
2015-03-19 13:30:00,19.67,19.74,19.58,19.6,186000.0,16.4817,16.5404,16.4063,16.4231,186000.0
2015-03-19 14:00:00,19.61,19.69,19.52,19.63,196500.0,16.4314,16.4985,16.356,16.4482,196500.0
2015-03-19 14:30:00,19.62,19.63,19.43,19.48,175000.0,16.4398,16.4482,16.2806,16.3225,175000.0
2015-03-19 15:00:00,19.49,19.6,19.46,19.57,217000.0,16.3309,16.4231,16.3058,16.3979,217000.0
2015-03-19 15:30:00,19.59,19.7,19.55,19.64,555500.0,16.4147,16.5069,16.3812,16.4566,555500.0
2015-03-20 09:30:00,19.66,19.88,19.6,19.62,82000.0,16.4733,16.6577,16.4231,16.4398,82000.0
2015-03-20 10:00:00,19.65,19.81,19.62,19.75,49000.0,16.465,16.599,16.4398,16.5488,49000.0
2015-03-20 10:30:00,19.75,19.9,19.72,19.75,144500.0,16.5488,16.6744,16.5236,16.5488,144500.0
2015-03-20 11:00:00,19.76,19.92,19.74,19.91,94500.0,16.5571,16.6912,16.5404,16.6828,94500.0
2015-03-20 11:30:00,19.93,19.98,19.9,19.95,68000.0,16.6996,16.7415,16.6744,16.7163,68000.0
2015-03-20 12:00:00,19.96,20.05,19.94,20.03,98000.0,16.7247,16.8001,16.708,16.7834,98000.0
2015-03-20 12:30:00,20.02,20.15,20.02,20.13,157500.0,16.775,16.8839,16.775,16.8672,157500.0
2015-03-20 13:00:00,20.12,20.21,20.11,20.19,84000.0,16.8588,16.9342,16.8504,16.9174,84000.0
2015-03-20 13:30:00,20.2,20.28,20.17,20.2,128500.0,16.9258,16.9928,16.9007,16.9258,128500.0
2015-03-20 14:00:00,20.21,20.3,20.2,20.25,156000.0,16.9342,17.0096,16.9258,16.9677,156000.0
2015-03-20 14:30:00,20.25,20.33,20.2,20.23,153500.0,16.9677,17.0347,16.9258,16.9509,153500.0
2015-03-20 15:00:00,20.24,20.37,20.22,20.3,264000.0,16.9593,17.0683,16.9426,17.0096,264000.0
2015-03-20 15:30:00,20.31,20.32,20.1,20.13,538000.0,17.018,17.0264,16.842,16.8672,538000.0
2015-03-23 09:30:00,20.35,20.78,20.31,20.47,416500.0,17.0515,17.4118,17.018,17.152,416500.0
2015-03-23 10:00:00,20.48,20.59,20.38,20.42,93500.0,17.1604,17.2526,17.0766,17.1102,93500.0
2015-03-23 10:30:00,20.43,20.57,20.39,20.47,85500.0,17.1185,17.2358,17.085,17.152,85500.0
2015-03-23 11:00:00,20.5,20.53,20.42,20.5,83500.0,17.1772,17.2023,17.1102,17.1772,83500.0
2015-03-23 11:30:00,20.49,20.55,20.47,20.5,64000.0,17.1688,17.2191,17.152,17.1772,64000.0
2015-03-23 12:00:00,20.51,20.51,20.4,20.47,59500.0,17.1856,17.1856,17.0934,17.152,59500.0
2015-03-23 12:30:00,20.5,20.5,20.42,20.47,111500.0,17.1772,17.1772,17.1102,17.152,111500.0
2015-03-23 13:00:00,20.5,20.57,20.47,20.53,51500.0,17.1772,17.2358,17.152,17.2023,51500.0
2015-03-23 13:30:00,20.52,20.74,20.51,20.74,133000.0,17.1939,17.3783,17.1856,17.3783,133000.0
2015-03-23 14:00:00,20.72,20.9,20.71,20.87,141000.0,17.3615,17.5123,17.3531,17.4872,141000.0
2015-03-23 14:30:00,20.84,20.85,20.77,20.81,61500.0,17.4621,17.4705,17.4034,17.4369,61500.0
2015-03-23 15:00:00,20.81,20.83,20.74,20.77,115000.0,17.4369,17.4537,17.3783,17.4034,115000.0
2015-03-23 15:30:00,20.79,20.85,20.73,20.77,230000.0,17.4202,17.4705,17.3699,17.4034,230000.0
2015-03-24 09:30:00,20.63,20.73,20.47,20.66,61000.0,17.2861,17.3699,17.152,17.3113,61000.0
2015-03-24 10:00:00,20.61,20.77,20.61,20.73,149500.0,17.2694,17.4034,17.2694,17.3699,149500.0
2015-03-24 10:30:00,20.76,20.88,20.69,20.7,95500.0,17.395,17.4956,17.3364,17.3448,95500.0
2015-03-24 11:00:00,20.72,20.78,20.61,20.61,126500.0,17.3615,17.4118,17.2694,17.2694,126500.0
2015-03-24 11:30:00,20.64,20.68,20.6,20.63,42000.0,17.2945,17.328,17.261,17.2861,42000.0
2015-03-24 12:00:00,20.59,20.62,20.51,20.54,183000.0,17.2526,17.2777,17.1856,17.2107,183000.0
2015-03-24 12:30:00,20.51,20.56,20.41,20.56,72500.0,17.1856,17.2275,17.1018,17.2275,72500.0
2015-03-24 13:00:00,20.56,20.67,20.54,20.65,56500.0,17.2275,17.3196,17.2107,17.3029,56500.0
2015-03-24 13:30:00,20.63,20.67,20.59,20.59,43500.0,17.2861,17.3196,17.2526,17.2526,43500.0
2015-03-24 14:00:00,20.6,20.61,20.45,20.56,83500.0,17.261,17.2694,17.1353,17.2275,83500.0
2015-03-24 14:30:00,20.54,20.68,20.54,20.65,94500.0,17.2107,17.328,17.2107,17.3029,94500.0
2015-03-24 15:00:00,20.65,20.78,20.65,20.71,82500.0,17.3029,17.4118,17.3029,17.3531,82500.0
2015-03-24 15:30:00,20.68,20.69,20.48,20.52,401500.0,17.328,17.3364,17.1604,17.1939,401500.0
2015-03-25 09:30:00,20.56,20.79,20.28,20.39,222000.0,17.2275,17.4202,16.9928,17.085,222000.0
2015-03-25 10:00:00,20.39,20.53,20.35,20.43,112500.0,17.085,17.2023,17.0515,17.1185,112500.0
2015-03-25 10:30:00,20.45,20.45,20.33,20.38,130500.0,17.1353,17.1353,17.0347,17.0766,130500.0
2015-03-25 11:00:00,20.36,20.39,20.33,20.35,74500.0,17.0599,17.085,17.0347,17.0515,74500.0
2015-03-25 11:30:00,20.34,20.36,20.14,20.19,73500.0,17.0431,17.0599,16.8755,16.9174,73500.0
2015-03-25 12:00:00,20.23,20.23,20.03,20.04,80000.0,16.9509,16.9509,16.7834,16.7917,80000.0
2015-03-25 12:30:00,20.05,20.07,19.89,20.04,190000.0,16.8001,16.8169,16.6661,16.7917,190000.0
2015-03-25 13:00:00,20.04,20.06,19.92,19.98,35000.0,16.7917,16.8085,16.6912,16.7415,35000.0
2015-03-25 13:30:00,19.99,20.05,19.92,19.95,118000.0,16.7498,16.8001,16.6912,16.7163,118000.0
2015-03-25 14:00:00,19.97,20.05,19.89,20.05,46000.0,16.7331,16.8001,16.6661,16.8001,46000.0
2015-03-25 14:30:00,20.05,20.09,19.94,20.0,184000.0,16.8001,16.8336,16.708,16.7582,184000.0
2015-03-25 15:00:00,19.98,19.99,19.93,19.94,84000.0,16.7415,16.7498,16.6996,16.708,84000.0
2015-03-25 15:30:00,19.94,20.03,19.92,20.0,158500.0,16.708,16.7834,16.6912,16.7582,158500.0
2015-03-26 09:30:00,20.02,20.24,19.75,20.04,143500.0,16.775,16.9593,16.5488,16.7917,143500.0
2015-03-26 10:00:00,20.11,20.2,20.03,20.13,95500.0,16.8504,16.9258,16.7834,16.8672,95500.0
2015-03-26 10:30:00,20.11,20.33,20.11,20.32,120500.0,16.8504,17.0347,16.8504,17.0264,120500.0
2015-03-26 11:00:00,20.32,20.48,20.28,20.39,138500.0,17.0264,17.1604,16.9928,17.085,138500.0
2015-03-26 11:30:00,20.36,20.44,20.34,20.42,111500.0,17.0599,17.1269,17.0431,17.1102,111500.0
2015-03-26 12:00:00,20.44,20.47,20.27,20.27,109500.0,17.1269,17.152,16.9845,16.9845,109500.0
2015-03-26 12:30:00,20.27,20.4,20.27,20.37,147000.0,16.9845,17.0934,16.9845,17.0683,147000.0
2015-03-26 13:00:00,20.37,20.38,20.26,20.31,55500.0,17.0683,17.0766,16.9761,17.018,55500.0
2015-03-26 13:30:00,20.33,20.4,20.33,20.34,96500.0,17.0347,17.0934,17.0347,17.0431,96500.0
2015-03-26 14:00:00,20.36,20.39,20.32,20.33,72000.0,17.0599,17.085,17.0264,17.0347,72000.0
2015-03-26 14:30:00,20.31,20.37,20.31,20.31,47000.0,17.018,17.0683,17.018,17.018,47000.0
2015-03-26 15:00:00,20.29,20.35,20.25,20.29,68000.0,17.0012,17.0515,16.9677,17.0012,68000.0
2015-03-26 15:30:00,20.3,20.32,20.23,20.29,219500.0,17.0096,17.0264,16.9509,17.0012,219500.0
2015-03-27 09:30:00,20.41,20.5,20.29,20.44,145500.0,17.1018,17.1772,17.0012,17.1269,145500.0
2015-03-27 10:00:00,20.44,20.58,20.42,20.47,156500.0,17.1269,17.2442,17.1102,17.152,156500.0
2015-03-27 10:30:00,20.47,20.71,20.46,20.63,99500.0,17.152,17.3531,17.1437,17.2861,99500.0
2015-03-27 11:00:00,20.61,20.74,20.6,20.68,214000.0,17.2694,17.3783,17.261,17.328,214000.0
2015-03-27 11:30:00,20.67,20.78,20.66,20.68,83500.0,17.3196,17.4118,17.3113,17.328,83500.0
2015-03-27 12:00:00,20.68,20.76,20.66,20.76,57500.0,17.328,17.395,17.3113,17.395,57500.0
2015-03-27 12:30:00,20.77,20.95,20.76,20.9,142500.0,17.4034,17.5542,17.395,17.5123,142500.0
2015-03-27 13:00:00,20.93,20.94,20.82,20.82,179500.0,17.5375,17.5459,17.4453,17.4453,179500.0
2015-03-27 13:30:00,20.83,20.84,20.73,20.79,114000.0,17.4537,17.4621,17.3699,17.4202,114000.0
2015-03-27 14:00:00,20.78,20.84,20.75,20.8,94500.0,17.4118,17.4621,17.3867,17.4286,94500.0
2015-03-27 14:30:00,20.82,20.91,20.8,20.84,123500.0,17.4453,17.5207,17.4286,17.4621,123500.0
2015-03-27 15:00:00,20.84,20.86,20.74,20.85,152500.0,17.4621,17.4788,17.3783,17.4705,152500.0
2015-03-27 15:30:00,20.84,20.85,20.76,20.76,493500.0,17.4621,17.4705,17.395,17.395,493500.0
2015-03-30 09:30:00,20.8,20.91,20.51,20.86,200000.0,17.4286,17.5207,17.1856,17.4788,200000.0
2015-03-30 10:00:00,20.82,20.84,20.61,20.77,167000.0,17.4453,17.4621,17.2694,17.4034,167000.0
2015-03-30 10:30:00,20.79,20.79,20.64,20.73,97500.0,17.4202,17.4202,17.2945,17.3699,97500.0
2015-03-30 11:00:00,20.73,20.84,20.71,20.84,48000.0,17.3699,17.4621,17.3531,17.4621,48000.0
2015-03-30 11:30:00,20.82,20.9,20.72,20.89,147500.0,17.4453,17.5123,17.3615,17.504,147500.0
2015-03-30 12:00:00,20.88,20.98,20.88,20.91,78500.0,17.4956,17.5794,17.4956,17.5207,78500.0
2015-03-30 12:30:00,20.9,21.04,20.9,20.97,123000.0,17.5123,17.6297,17.5123,17.571,123000.0
2015-03-30 13:00:00,20.98,21.05,20.91,21.05,71500.0,17.5794,17.638,17.5207,17.638,71500.0
2015-03-30 13:30:00,21.06,21.12,21.01,21.05,51500.0,17.6464,17.6967,17.6045,17.638,51500.0
2015-03-30 14:00:00,21.04,21.06,20.97,20.98,58000.0,17.6297,17.6464,17.571,17.5794,58000.0
2015-03-30 14:30:00,21.0,21.01,20.91,20.95,58000.0,17.5961,17.6045,17.5207,17.5542,58000.0
2015-03-30 15:00:00,20.95,21.02,20.92,20.92,42000.0,17.5542,17.6129,17.5291,17.5291,42000.0
2015-03-30 15:30:00,20.93,21.03,20.91,21.0,272500.0,17.5375,17.6213,17.5207,17.5961,272500.0
2015-03-31 09:30:00,20.77,20.94,20.63,20.88,268000.0,17.4034,17.5459,17.2861,17.4956,268000.0
2015-03-31 10:00:00,20.86,21.17,20.74,21.15,508500.0,17.4788,17.7386,17.3783,17.7218,508500.0
2015-03-31 10:30:00,21.14,21.45,21.1,21.45,352500.0,17.7134,17.9732,17.6799,17.9732,352500.0
2015-03-31 11:00:00,21.45,21.47,21.15,21.26,100500.0,17.9732,17.99,17.7218,17.814,100500.0
2015-03-31 11:30:00,21.17,21.37,21.09,21.34,228000.0,17.7386,17.9062,17.6716,17.881,228000.0
2015-03-31 12:00:00,21.27,21.33,21.16,21.16,122500.0,17.8224,17.8727,17.7302,17.7302,122500.0
2015-03-31 12:30:00,21.12,21.21,21.1,21.1,33000.0,17.6967,17.7721,17.6799,17.6799,33000.0
2015-03-31 13:00:00,21.1,21.28,21.07,21.2,750000.0,17.6799,17.8308,17.6548,17.7637,750000.0
2015-03-31 13:30:00,21.2,21.23,21.02,21.02,217000.0,17.7637,17.7889,17.6129,17.6129,217000.0
2015-03-31 14:00:00,21.02,21.18,21.0,21.14,91000.0,17.6129,17.747,17.5961,17.7134,91000.0
2015-03-31 14:30:00,21.13,21.43,21.11,21.43,168000.0,17.7051,17.9564,17.6883,17.9564,168000.0
2015-03-31 15:00:00,21.43,21.46,21.31,21.38,234000.0,17.9564,17.9816,17.8559,17.9145,234000.0
2015-03-31 15:30:00,21.36,21.37,21.04,21.06,435000.0,17.8978,17.9062,17.6297,17.6464,435000.0
2015-04-01 09:30:00,20.95,21.2,20.95,21.14,132000.0,17.5542,17.7637,17.5542,17.7134,132000.0
2015-04-01 10:00:00,21.09,21.32,21.09,21.21,112000.0,17.6716,17.8643,17.6716,17.7721,112000.0
2015-04-01 10:30:00,21.2,21.46,21.17,21.35,163000.0,17.7637,17.9816,17.7386,17.8894,163000.0
2015-04-01 11:00:00,21.36,21.51,21.24,21.51,110000.0,17.8978,18.0235,17.7972,18.0235,110000.0
2015-04-01 11:30:00,21.5,21.64,21.5,21.55,167000.0,18.0151,18.1324,18.0151,18.057,167000.0
2015-04-01 12:00:00,21.57,21.59,21.4,21.47,100000.0,18.0737,18.0905,17.9313,17.99,100000.0
2015-04-01 12:30:00,21.46,21.59,21.45,21.47,147000.0,17.9816,18.0905,17.9732,17.99,147000.0
2015-04-01 13:00:00,21.46,21.53,21.45,21.49,49000.0,17.9816,18.0402,17.9732,18.0067,49000.0
2015-04-01 13:30:00,21.49,21.49,21.41,21.46,57000.0,18.0067,18.0067,17.9397,17.9816,57000.0
2015-04-01 14:00:00,21.45,21.47,21.32,21.33,57000.0,17.9732,17.99,17.8643,17.8727,57000.0
2015-04-01 14:30:00,21.34,21.4,21.33,21.37,73000.0,17.881,17.9313,17.8727,17.9062,73000.0
2015-04-01 15:00:00,21.36,21.41,21.34,21.37,84500.0,17.8978,17.9397,17.881,17.9062,84500.0
2015-04-01 15:30:00,21.36,21.44,21.33,21.42,166000.0,17.8978,17.9648,17.8727,17.9481,166000.0
2015-04-02 09:30:00,21.58,21.97,21.44,21.87,549000.0,18.0821,18.4089,17.9648,18.3251,549000.0
2015-04-02 10:00:00,21.87,22.14,21.87,21.97,233000.0,18.3251,18.5514,18.3251,18.4089,233000.0
2015-04-02 10:30:00,21.97,22.11,21.93,22.08,175000.0,18.4089,18.5262,18.3754,18.5011,175000.0
2015-04-02 11:00:00,22.09,22.19,22.01,22.03,680500.0,18.5095,18.5933,18.4424,18.4592,680500.0
2015-04-02 11:30:00,22.08,22.15,21.98,22.01,213500.0,18.5011,18.5597,18.4173,18.4424,213500.0
2015-04-02 12:00:00,22.03,22.1,21.98,22.1,169500.0,18.4592,18.5178,18.4173,18.5178,169500.0
2015-04-02 12:30:00,22.08,22.35,22.07,22.31,306500.0,18.5011,18.7273,18.4927,18.6938,306500.0
2015-04-02 13:00:00,22.31,22.35,22.03,22.07,1306500.0,18.6938,18.7273,18.4592,18.4927,1306500.0
2015-04-02 13:30:00,22.04,22.08,21.85,21.88,168500.0,18.4676,18.5011,18.3084,18.3335,168500.0
2015-04-02 14:00:00,21.88,22.01,21.86,22.01,123000.0,18.3335,18.4424,18.3167,18.4424,123000.0
2015-04-02 14:30:00,22.01,22.11,21.99,22.11,154500.0,18.4424,18.5262,18.4257,18.5262,154500.0
2015-04-02 15:00:00,22.09,22.23,22.09,22.2,294000.0,18.5095,18.6268,18.5095,18.6016,294000.0
2015-04-02 15:30:00,22.19,22.31,22.18,22.29,452000.0,18.5933,18.6938,18.5849,18.677,452000.0
2015-04-06 09:30:00,22.2,22.29,21.83,22.19,205500.0,18.6016,18.677,18.2916,18.5933,205500.0
2015-04-06 10:00:00,22.17,22.37,22.15,22.31,264000.0,18.5765,18.7441,18.5597,18.6938,264000.0
2015-04-06 10:30:00,22.3,22.35,22.3,22.3,146500.0,18.6854,18.7273,18.6854,18.6854,146500.0
2015-04-06 11:00:00,22.3,22.4,22.24,22.3,157000.0,18.6854,18.7692,18.6352,18.6854,157000.0
2015-04-06 11:30:00,22.32,22.38,22.27,22.29,370500.0,18.7022,18.7525,18.6603,18.677,370500.0
2015-04-06 12:00:00,22.27,22.31,22.18,22.23,155500.0,18.6603,18.6938,18.5849,18.6268,155500.0
2015-04-06 12:30:00,22.22,22.25,22.18,22.21,132500.0,18.6184,18.6435,18.5849,18.61,132500.0
2015-04-06 13:00:00,22.22,22.22,22.15,22.21,74000.0,18.6184,18.6184,18.5597,18.61,74000.0
2015-04-06 13:30:00,22.2,22.24,22.15,22.19,133000.0,18.6016,18.6352,18.5597,18.5933,133000.0
2015-04-06 14:00:00,22.19,22.21,22.18,22.2,75500.0,18.5933,18.61,18.5849,18.6016,75500.0
2015-04-06 14:30:00,22.2,22.26,22.19,22.22,108000.0,18.6016,18.6519,18.5933,18.6184,108000.0
2015-04-06 15:00:00,22.23,22.25,22.13,22.16,115000.0,18.6268,18.6435,18.543,18.5681,115000.0
2015-04-06 15:30:00,22.18,22.22,22.18,22.21,193000.0,18.5849,18.6184,18.5849,18.61,193000.0
2015-04-07 09:30:00,22.2,22.36,21.98,22.22,206500.0,18.6016,18.7357,18.4173,18.6184,206500.0
2015-04-07 10:00:00,22.23,22.36,22.19,22.28,199500.0,18.6268,18.7357,18.5933,18.6687,199500.0
2015-04-07 10:30:00,22.29,22.62,22.25,22.6,417000.0,18.677,18.9536,18.6435,18.9368,417000.0
2015-04-07 11:00:00,22.61,22.8,22.6,22.72,312000.0,18.9452,19.1044,18.9368,19.0373,312000.0
2015-04-07 11:30:00,22.73,23.04,22.73,22.98,213000.0,19.0457,19.3055,19.0457,19.2552,213000.0
2015-04-07 12:00:00,22.99,23.25,22.95,23.22,339000.0,19.2636,19.4814,19.2301,19.4563,339000.0
2015-04-07 12:30:00,23.24,23.26,23.11,23.15,119000.0,19.4731,19.4898,19.3641,19.3976,119000.0
2015-04-07 13:00:00,23.16,23.29,23.07,23.08,126500.0,19.406,19.515,19.3306,19.339,126500.0
2015-04-07 13:30:00,23.09,23.16,23.02,23.13,80500.0,19.3474,19.406,19.2887,19.3809,80500.0
2015-04-07 14:00:00,23.14,23.14,22.94,23.0,155500.0,19.3893,19.3893,19.2217,19.272,155500.0
2015-04-07 14:30:00,23.0,23.0,22.37,22.61,503000.0,19.272,19.272,18.7441,18.9452,503000.0
2015-04-07 15:00:00,22.66,22.74,22.56,22.6,246500.0,18.9871,19.0541,18.9033,18.9368,246500.0
2015-04-07 15:30:00,22.6,22.63,22.39,22.39,678500.0,18.9368,18.9619,18.7608,18.7608,678500.0
2015-04-08 09:30:00,22.73,24.2,22.73,23.8,1045500.0,19.0457,20.2775,19.0457,19.9423,1045500.0
2015-04-08 10:00:00,23.74,23.89,23.61,23.62,915000.0,19.892,20.0177,19.7831,19.7915,915000.0
2015-04-08 10:30:00,23.63,23.63,23.31,23.47,827500.0,19.7998,19.7998,19.5317,19.6658,827500.0
2015-04-08 11:00:00,23.49,23.49,23.4,23.42,526500.0,19.6825,19.6825,19.6071,19.6239,526500.0
2015-04-08 11:30:00,23.44,23.47,23.39,23.42,212500.0,19.6406,19.6658,19.5987,19.6239,212500.0
2015-04-08 12:00:00,23.43,23.45,23.37,23.43,206000.0,19.6323,19.649,19.582,19.6323,206000.0
2015-04-08 12:30:00,23.46,23.56,23.42,23.47,270000.0,19.6574,19.7412,19.6239,19.6658,270000.0
2015-04-08 13:00:00,23.47,23.55,23.45,23.55,384500.0,19.6658,19.7328,19.649,19.7328,384500.0
2015-04-08 13:30:00,23.55,23.56,23.5,23.53,163500.0,19.7328,19.7412,19.6909,19.7161,163500.0
2015-04-08 14:00:00,23.53,23.53,23.32,23.34,152500.0,19.7161,19.7161,19.5401,19.5569,152500.0
2015-04-08 14:30:00,23.34,23.48,23.34,23.46,224500.0,19.5569,19.6742,19.5569,19.6574,224500.0
2015-04-08 15:00:00,23.44,23.47,23.4,23.42,193500.0,19.6406,19.6658,19.6071,19.6239,193500.0
2015-04-08 15:30:00,23.42,23.46,23.38,23.4,848000.0,19.6239,19.6574,19.5904,19.6071,848000.0
2015-04-09 09:30:00,23.9,24.0,23.63,23.88,530000.0,20.0261,20.1099,19.7998,20.0093,530000.0
2015-04-09 10:00:00,23.91,23.97,23.75,23.79,270500.0,20.0345,20.0847,19.9004,19.9339,270500.0
2015-04-09 10:30:00,23.85,23.9,23.44,23.54,205000.0,19.9842,20.0261,19.6406,19.7244,205000.0
2015-04-09 11:00:00,23.6,23.6,23.31,23.44,148500.0,19.7747,19.7747,19.5317,19.6406,148500.0
2015-04-09 11:30:00,23.46,23.67,23.41,23.62,111000.0,19.6574,19.8334,19.6155,19.7915,111000.0
2015-04-09 12:00:00,23.66,23.75,23.62,23.74,142000.0,19.825,19.9004,19.7915,19.892,142000.0
2015-04-09 12:30:00,23.75,23.9,23.7,23.88,149500.0,19.9004,20.0261,19.8585,20.0093,149500.0
2015-04-09 13:00:00,23.89,23.93,23.74,23.74,275500.0,20.0177,20.0512,19.892,19.892,275500.0
2015-04-09 13:30:00,23.74,23.86,23.62,23.82,132500.0,19.892,19.9926,19.7915,19.9591,132500.0
2015-04-09 14:00:00,23.82,23.91,23.81,23.9,249000.0,19.9591,20.0345,19.9507,20.0261,249000.0
2015-04-09 14:30:00,23.89,24.0,23.86,23.94,147500.0,20.0177,20.1099,19.9926,20.0596,147500.0
2015-04-09 15:00:00,23.95,24.0,23.92,23.93,184000.0,20.068,20.1099,20.0428,20.0512,184000.0
2015-04-09 15:30:00,23.92,24.14,23.92,24.03,599000.0,20.0428,20.2272,20.0428,20.135,599000.0
2015-04-10 09:30:00,23.88,24.56,23.85,24.22,578000.0,20.0093,20.5791,19.9842,20.2942,578000.0
2015-04-10 10:00:00,24.25,24.27,24.13,24.21,425000.0,20.3194,20.3361,20.2188,20.2858,425000.0
2015-04-10 10:30:00,24.23,24.25,24.13,24.2,226000.0,20.3026,20.3194,20.2188,20.2775,226000.0
2015-04-10 11:00:00,24.2,24.22,24.0,24.15,738500.0,20.2775,20.2942,20.1099,20.2356,738500.0
2015-04-10 11:30:00,24.13,24.16,24.0,24.02,146500.0,20.2188,20.2439,20.1099,20.1266,146500.0
2015-04-10 12:00:00,24.02,24.06,23.85,23.94,150000.0,20.1266,20.1601,19.9842,20.0596,150000.0
2015-04-10 12:30:00,23.92,23.94,23.87,23.9,305500.0,20.0428,20.0596,20.0009,20.0261,305500.0
2015-04-10 13:00:00,23.92,23.95,23.9,23.92,125500.0,20.0428,20.068,20.0261,20.0428,125500.0
2015-04-10 13:30:00,23.92,23.93,23.84,23.85,237500.0,20.0428,20.0512,19.9758,19.9842,237500.0
2015-04-10 14:00:00,23.86,23.91,23.83,23.83,55500.0,19.9926,20.0345,19.9674,19.9674,55500.0
2015-04-10 14:30:00,23.83,23.83,23.75,23.78,219500.0,19.9674,19.9674,19.9004,19.9255,219500.0
2015-04-10 15:00:00,23.79,23.79,23.71,23.77,190000.0,19.9339,19.9339,19.8669,19.9172,190000.0
2015-04-10 15:30:00,23.77,23.85,23.68,23.76,519500.0,19.9172,19.9842,19.8417,19.9088,519500.0
2015-04-13 09:30:00,23.7,23.87,23.57,23.65,142500.0,19.8585,20.0009,19.7496,19.8166,142500.0
2015-04-13 10:00:00,23.65,23.68,23.54,23.57,173500.0,19.8166,19.8417,19.7244,19.7496,173500.0
2015-04-13 10:30:00,23.57,23.64,23.56,23.62,162500.0,19.7496,19.8082,19.7412,19.7915,162500.0
2015-04-13 11:00:00,23.62,23.65,23.52,23.54,96500.0,19.7915,19.8166,19.7077,19.7244,96500.0
2015-04-13 11:30:00,23.54,23.57,23.37,23.56,109500.0,19.7244,19.7496,19.582,19.7412,109500.0
2015-04-13 12:00:00,23.55,23.6,23.48,23.54,67000.0,19.7328,19.7747,19.6742,19.7244,67000.0
2015-04-13 12:30:00,23.5,23.52,23.44,23.49,49500.0,19.6909,19.7077,19.6406,19.6825,49500.0
2015-04-13 13:00:00,23.49,23.53,23.44,23.5,101000.0,19.6825,19.7161,19.6406,19.6909,101000.0
2015-04-13 13:30:00,23.5,23.51,23.45,23.47,46500.0,19.6909,19.6993,19.649,19.6658,46500.0
2015-04-13 14:00:00,23.5,23.62,23.47,23.57,79000.0,19.6909,19.7915,19.6658,19.7496,79000.0
2015-04-13 14:30:00,23.59,23.68,23.58,23.59,68500.0,19.7663,19.8417,19.758,19.7663,68500.0
2015-04-13 15:00:00,23.61,23.62,23.57,23.57,70000.0,19.7831,19.7915,19.7496,19.7496,70000.0
2015-04-13 15:30:00,23.58,23.6,23.5,23.57,251000.0,19.758,19.7747,19.6909,19.7496,251000.0
2015-04-14 09:30:00,23.52,23.6,22.89,22.93,340500.0,19.7077,19.7747,19.1798,19.2133,340500.0
2015-04-14 10:00:00,22.94,23.01,22.7,22.94,476500.0,19.2217,19.2803,19.0206,19.2217,476500.0
2015-04-14 10:30:00,22.95,23.17,22.94,23.17,209000.0,19.2301,19.4144,19.2217,19.4144,209000.0
2015-04-14 11:00:00,23.17,23.38,23.12,23.34,255000.0,19.4144,19.5904,19.3725,19.5569,255000.0
2015-04-14 11:30:00,23.38,23.39,23.13,23.33,350500.0,19.5904,19.5987,19.3809,19.5485,350500.0
2015-04-14 12:00:00,23.33,23.38,23.27,23.37,117000.0,19.5485,19.5904,19.4982,19.582,117000.0
2015-04-14 12:30:00,23.37,23.4,23.34,23.35,108000.0,19.582,19.6071,19.5569,19.5652,108000.0
2015-04-14 13:00:00,23.38,23.4,23.32,23.34,118500.0,19.5904,19.6071,19.5401,19.5569,118500.0
2015-04-14 13:30:00,23.33,23.35,23.26,23.31,162000.0,19.5485,19.5652,19.4898,19.5317,162000.0
2015-04-14 14:00:00,23.31,23.31,23.27,23.29,147500.0,19.5317,19.5317,19.4982,19.515,147500.0
2015-04-14 14:30:00,23.3,23.32,23.18,23.25,254500.0,19.5233,19.5401,19.4228,19.4814,254500.0
2015-04-14 15:00:00,23.26,23.3,23.21,23.3,167500.0,19.4898,19.5233,19.4479,19.5233,167500.0
2015-04-14 15:30:00,23.3,23.3,23.26,23.3,363500.0,19.5233,19.5233,19.4898,19.5233,363500.0
2015-04-15 09:30:00,23.4,23.6,23.05,23.2,229000.0,19.6071,19.7747,19.3139,19.4395,229000.0
2015-04-15 10:00:00,23.15,23.2,22.97,23.12,195500.0,19.3976,19.4395,19.2468,19.3725,195500.0
2015-04-15 10:30:00,23.09,23.2,23.09,23.16,81000.0,19.3474,19.4395,19.3474,19.406,81000.0
2015-04-15 11:00:00,23.19,23.19,23.11,23.12,60500.0,19.4312,19.4312,19.3641,19.3725,60500.0
2015-04-15 11:30:00,23.13,23.2,23.09,23.11,108500.0,19.3809,19.4395,19.3474,19.3641,108500.0
2015-04-15 12:00:00,23.09,23.15,23.04,23.06,74500.0,19.3474,19.3976,19.3055,19.3222,74500.0
2015-04-15 12:30:00,23.07,23.13,23.01,23.06,100000.0,19.3306,19.3809,19.2803,19.3222,100000.0
2015-04-15 13:00:00,23.06,23.08,23.02,23.08,78500.0,19.3222,19.339,19.2887,19.339,78500.0
2015-04-15 13:30:00,23.05,23.1,23.02,23.06,124000.0,19.3139,19.3558,19.2887,19.3222,124000.0
2015-04-15 14:00:00,23.06,23.1,23.03,23.05,158000.0,19.3222,19.3558,19.2971,19.3139,158000.0
2015-04-15 14:30:00,23.04,23.18,23.04,23.14,137500.0,19.3055,19.4228,19.3055,19.3893,137500.0
2015-04-15 15:00:00,23.16,23.21,23.14,23.16,90500.0,19.406,19.4479,19.3893,19.406,90500.0
2015-04-15 15:30:00,23.16,23.19,23.11,23.12,288000.0,19.406,19.4312,19.3641,19.3725,288000.0
2015-04-16 09:30:00,23.2,23.47,22.9,23.21,798000.0,19.4395,19.6658,19.1882,19.4479,798000.0
2015-04-16 10:00:00,23.21,23.39,23.19,23.19,672000.0,19.4479,19.5987,19.4312,19.4312,672000.0
2015-04-16 10:30:00,23.2,23.2,22.97,22.97,223500.0,19.4395,19.4395,19.2468,19.2468,223500.0
2015-04-16 11:00:00,22.96,23.23,22.88,23.18,258500.0,19.2384,19.4647,19.1714,19.4228,258500.0
2015-04-16 11:30:00,23.17,23.23,23.13,23.23,98000.0,19.4144,19.4647,19.3809,19.4647,98000.0
2015-04-16 12:00:00,23.23,23.25,23.15,23.2,84000.0,19.4647,19.4814,19.3976,19.4395,84000.0
2015-04-16 12:30:00,23.2,23.22,23.15,23.16,60000.0,19.4395,19.4563,19.3976,19.406,60000.0
2015-04-16 13:00:00,23.18,23.2,23.16,23.17,98500.0,19.4228,19.4395,19.406,19.4144,98500.0
2015-04-16 13:30:00,23.16,23.19,23.16,23.17,76500.0,19.406,19.4312,19.406,19.4144,76500.0
2015-04-16 14:00:00,23.18,23.24,23.16,23.2,216500.0,19.4228,19.4731,19.406,19.4395,216500.0
2015-04-16 14:30:00,23.2,23.22,23.19,23.2,259500.0,19.4395,19.4563,19.4312,19.4395,259500.0
2015-04-16 15:00:00,23.2,23.22,23.18,23.18,185500.0,19.4395,19.4563,19.4228,19.4228,185500.0
2015-04-16 15:30:00,23.18,23.28,23.17,23.24,354500.0,19.4228,19.5066,19.4144,19.4731,354500.0
2015-04-17 09:30:00,22.92,23.25,22.55,22.6,421000.0,19.2049,19.4814,18.8949,18.9368,421000.0
2015-04-17 10:00:00,22.53,22.61,22.42,22.46,281000.0,18.8781,18.9452,18.786,18.8195,281000.0
2015-04-17 10:30:00,22.43,22.56,22.37,22.45,166000.0,18.7944,18.9033,18.7441,18.8111,166000.0
2015-04-17 11:00:00,22.47,22.51,22.38,22.42,144500.0,18.8279,18.8614,18.7525,18.786,144500.0
2015-04-17 11:30:00,22.41,22.48,22.32,22.32,138000.0,18.7776,18.8362,18.7022,18.7022,138000.0
2015-04-17 12:00:00,22.33,22.47,22.29,22.46,222000.0,18.7106,18.8279,18.677,18.8195,222000.0
2015-04-17 12:30:00,22.43,22.44,22.33,22.41,160500.0,18.7944,18.8027,18.7106,18.7776,160500.0
2015-04-17 13:00:00,22.4,22.43,22.36,22.38,138000.0,18.7692,18.7944,18.7357,18.7525,138000.0
2015-04-17 13:30:00,22.38,22.4,22.33,22.37,107000.0,18.7525,18.7692,18.7106,18.7441,107000.0
2015-04-17 14:00:00,22.37,22.4,22.12,22.13,206500.0,18.7441,18.7692,18.5346,18.543,206500.0
2015-04-17 14:30:00,22.14,22.32,22.13,22.29,163000.0,18.5514,18.7022,18.543,18.677,163000.0
2015-04-17 15:00:00,22.27,22.45,22.25,22.44,229500.0,18.6603,18.8111,18.6435,18.8027,229500.0
2015-04-17 15:30:00,22.46,22.55,22.39,22.54,484000.0,18.8195,18.8949,18.7608,18.8865,484000.0
2015-04-20 09:30:00,22.8,22.86,22.41,22.54,83500.0,19.1044,19.1547,18.7776,18.8865,83500.0
2015-04-20 10:00:00,22.5,22.65,22.47,22.49,92500.0,18.853,18.9787,18.8279,18.8446,92500.0
2015-04-20 10:30:00,22.54,22.7,22.52,22.65,144500.0,18.8865,19.0206,18.8698,18.9787,144500.0
2015-04-20 11:00:00,22.69,22.7,22.57,22.6,47000.0,19.0122,19.0206,18.9117,18.9368,47000.0
2015-04-20 11:30:00,22.64,22.67,22.57,22.66,20000.0,18.9703,18.9955,18.9117,18.9871,20000.0
2015-04-20 12:00:00,22.66,22.66,22.57,22.65,57000.0,18.9871,18.9871,18.9117,18.9787,57000.0
2015-04-20 12:30:00,22.62,22.63,22.42,22.42,110000.0,18.9536,18.9619,18.786,18.786,110000.0
2015-04-20 13:00:00,22.43,22.6,22.4,22.58,28500.0,18.7944,18.9368,18.7692,18.92,28500.0
2015-04-20 13:30:00,22.59,22.66,22.57,22.66,40000.0,18.9284,18.9871,18.9117,18.9871,40000.0
2015-04-20 14:00:00,22.66,22.76,22.62,22.74,56000.0,18.9871,19.0709,18.9536,19.0541,56000.0
2015-04-20 14:30:00,22.77,22.82,22.75,22.79,37000.0,19.0792,19.1211,19.0625,19.096,37000.0
2015-04-20 15:00:00,22.8,22.83,22.77,22.78,62000.0,19.1044,19.1295,19.0792,19.0876,62000.0
2015-04-20 15:30:00,22.78,22.81,22.73,22.78,145500.0,19.0876,19.1128,19.0457,19.0876,145500.0
2015-04-21 09:30:00,22.99,23.2,22.96,23.14,119500.0,19.2636,19.4395,19.2384,19.3893,119500.0
2015-04-21 10:00:00,23.13,23.27,23.08,23.23,95500.0,19.3809,19.4982,19.339,19.4647,95500.0
2015-04-21 10:30:00,23.22,23.26,23.05,23.15,213500.0,19.4563,19.4898,19.3139,19.3976,213500.0
2015-04-21 11:00:00,23.16,23.23,23.14,23.16,42000.0,19.406,19.4647,19.3893,19.406,42000.0
2015-04-21 11:30:00,23.18,23.24,23.13,23.22,31000.0,19.4228,19.4731,19.3809,19.4563,31000.0
2015-04-21 12:00:00,23.23,23.27,23.17,23.27,17500.0,19.4647,19.4982,19.4144,19.4982,17500.0
2015-04-21 12:30:00,23.28,23.33,23.24,23.27,52000.0,19.5066,19.5485,19.4731,19.4982,52000.0
2015-04-21 13:00:00,23.27,23.3,23.23,23.24,28000.0,19.4982,19.5233,19.4647,19.4731,28000.0
2015-04-21 13:30:00,23.24,23.33,23.19,23.23,142500.0,19.4731,19.5485,19.4312,19.4647,142500.0
2015-04-21 14:00:00,23.23,23.24,23.0,23.1,125500.0,19.4647,19.4731,19.272,19.3558,125500.0
2015-04-21 14:30:00,23.1,23.11,23.01,23.08,22500.0,19.3558,19.3641,19.2803,19.339,22500.0
2015-04-21 15:00:00,23.07,23.07,22.97,23.01,50000.0,19.3306,19.3306,19.2468,19.2803,50000.0
2015-04-21 15:30:00,23.02,23.05,22.92,23.04,165500.0,19.2887,19.3139,19.2049,19.3055,165500.0
2015-04-22 09:30:00,23.24,23.31,22.8,22.99,315500.0,19.4731,19.5317,19.1044,19.2636,315500.0
2015-04-22 10:00:00,23.08,23.08,22.84,22.89,175000.0,19.339,19.339,19.1379,19.1798,175000.0
2015-04-22 10:30:00,22.91,22.94,22.74,22.82,121000.0,19.1966,19.2217,19.0541,19.1211,121000.0
2015-04-22 11:00:00,22.82,22.89,22.71,22.75,103000.0,19.1211,19.1798,19.029,19.0625,103000.0
2015-04-22 11:30:00,22.76,22.87,22.76,22.77,87500.0,19.0709,19.163,19.0709,19.0792,87500.0
2015-04-22 12:00:00,22.77,22.79,22.59,22.61,115000.0,19.0792,19.096,18.9284,18.9452,115000.0
2015-04-22 12:30:00,22.64,22.81,22.49,22.75,408500.0,18.9703,19.1128,18.8446,19.0625,408500.0
2015-04-22 13:00:00,22.71,23.0,22.66,22.96,444000.0,19.029,19.272,18.9871,19.2384,444000.0
2015-04-22 13:30:00,22.99,23.08,22.89,23.08,228000.0,19.2636,19.339,19.1798,19.339,228000.0
2015-04-22 14:00:00,23.09,23.2,23.0,23.15,247500.0,19.3474,19.4395,19.272,19.3976,247500.0
2015-04-22 14:30:00,23.13,23.16,23.03,23.13,86500.0,19.3809,19.406,19.2971,19.3809,86500.0
2015-04-22 15:00:00,23.14,23.14,23.0,23.01,211000.0,19.3893,19.3893,19.272,19.2803,211000.0
2015-04-22 15:30:00,23.0,23.03,22.91,22.93,385500.0,19.272,19.2971,19.1966,19.2133,385500.0
2015-04-23 09:30:00,22.88,23.09,22.74,22.97,345000.0,19.1714,19.3474,19.0541,19.2468,345000.0
2015-04-23 10:00:00,22.95,23.32,22.95,23.31,358000.0,19.2301,19.5401,19.2301,19.5317,358000.0
2015-04-23 10:30:00,23.3,23.31,23.15,23.22,119000.0,19.5233,19.5317,19.3976,19.4563,119000.0
2015-04-23 11:00:00,23.22,23.51,23.2,23.37,365500.0,19.4563,19.6993,19.4395,19.582,365500.0
2015-04-23 11:30:00,23.36,23.56,23.35,23.48,179000.0,19.5736,19.7412,19.5652,19.6742,179000.0
2015-04-23 12:00:00,23.46,23.47,23.35,23.37,76500.0,19.6574,19.6658,19.5652,19.582,76500.0
2015-04-23 12:30:00,23.38,23.45,23.28,23.44,96000.0,19.5904,19.649,19.5066,19.6406,96000.0
2015-04-23 13:00:00,23.44,23.46,23.37,23.37,52500.0,19.6406,19.6574,19.582,19.582,52500.0
2015-04-23 13:30:00,23.37,23.62,23.37,23.54,170000.0,19.582,19.7915,19.582,19.7244,170000.0
2015-04-23 14:00:00,23.56,23.75,23.56,23.58,189500.0,19.7412,19.9004,19.7412,19.758,189500.0
2015-04-23 14:30:00,23.6,23.6,23.53,23.58,153000.0,19.7747,19.7747,19.7161,19.758,153000.0
2015-04-23 15:00:00,23.59,23.65,23.57,23.62,168500.0,19.7663,19.8166,19.7496,19.7915,168500.0
2015-04-23 15:30:00,23.61,23.79,23.57,23.79,656500.0,19.7831,19.9339,19.7496,19.9339,656500.0
2015-04-24 09:30:00,23.81,24.67,23.51,24.58,318500.0,19.9507,20.6713,19.6993,20.5959,318500.0
2015-04-24 10:00:00,24.6,24.84,24.49,24.54,262500.0,20.6126,20.8137,20.5205,20.5623,262500.0
2015-04-24 10:30:00,24.51,24.64,24.35,24.54,324000.0,20.5372,20.6461,20.4031,20.5623,324000.0
2015-04-24 11:00:00,24.55,24.6,24.48,24.58,209500.0,20.5707,20.6126,20.5121,20.5959,209500.0
2015-04-24 11:30:00,24.6,24.6,24.43,24.44,204000.0,20.6126,20.6126,20.4702,20.4786,204000.0
2015-04-24 12:00:00,24.44,24.47,24.32,24.46,135500.0,20.4786,20.5037,20.378,20.4953,135500.0
2015-04-24 12:30:00,24.46,24.58,24.44,24.49,215500.0,20.4953,20.5959,20.4786,20.5205,215500.0
2015-04-24 13:00:00,24.5,24.55,24.45,24.48,72000.0,20.5288,20.5707,20.4869,20.5121,72000.0
2015-04-24 13:30:00,24.51,24.54,24.46,24.48,88000.0,20.5372,20.5623,20.4953,20.5121,88000.0
2015-04-24 14:00:00,24.48,24.51,24.48,24.49,63500.0,20.5121,20.5372,20.5121,20.5205,63500.0
2015-04-24 14:30:00,24.49,24.5,24.38,24.42,97000.0,20.5205,20.5288,20.4283,20.4618,97000.0
2015-04-24 15:00:00,24.4,24.44,24.36,24.39,100500.0,20.445,20.4786,20.4115,20.4367,100500.0
2015-04-24 15:30:00,24.39,24.47,24.39,24.46,253000.0,20.4367,20.5037,20.4367,20.4953,253000.0
2015-04-27 09:30:00,24.6,24.88,24.44,24.64,209500.0,20.6126,20.8472,20.4786,20.6461,209500.0
2015-04-27 10:00:00,24.64,24.66,24.54,24.57,90500.0,20.6461,20.6629,20.5623,20.5875,90500.0
2015-04-27 10:30:00,24.58,24.73,24.56,24.61,87000.0,20.5959,20.7215,20.5791,20.621,87000.0
2015-04-27 11:00:00,24.61,24.71,24.58,24.59,165000.0,20.621,20.7048,20.5959,20.6042,165000.0
2015-04-27 11:30:00,24.61,24.69,24.58,24.58,173500.0,20.621,20.688,20.5959,20.5959,173500.0
2015-04-27 12:00:00,24.6,24.64,24.58,24.62,111500.0,20.6126,20.6461,20.5959,20.6294,111500.0
2015-04-27 12:30:00,24.6,24.68,24.6,24.64,120000.0,20.6126,20.6797,20.6126,20.6461,120000.0
2015-04-27 13:00:00,24.63,24.73,24.58,24.61,132500.0,20.6378,20.7215,20.5959,20.621,132500.0
2015-04-27 13:30:00,24.6,24.64,24.58,24.64,98500.0,20.6126,20.6461,20.5959,20.6461,98500.0
2015-04-27 14:00:00,24.65,24.69,24.59,24.69,94000.0,20.6545,20.688,20.6042,20.688,94000.0
2015-04-27 14:30:00,24.65,24.68,24.58,24.58,75500.0,20.6545,20.6797,20.5959,20.5959,75500.0
2015-04-27 15:00:00,24.59,24.73,24.58,24.71,225000.0,20.6042,20.7215,20.5959,20.7048,225000.0
2015-04-27 15:30:00,24.71,24.71,24.58,24.65,492000.0,20.7048,20.7048,20.5959,20.6545,492000.0
2015-04-28 09:30:00,24.8,24.8,24.44,24.45,75000.0,20.7802,20.7802,20.4786,20.4869,75000.0
2015-04-28 10:00:00,24.43,24.72,24.26,24.71,198000.0,20.4702,20.7132,20.3277,20.7048,198000.0
2015-04-28 10:30:00,24.74,24.77,24.57,24.68,157000.0,20.7299,20.7551,20.5875,20.6797,157000.0
2015-04-28 11:00:00,24.66,24.73,24.6,24.67,49500.0,20.6629,20.7215,20.6126,20.6713,49500.0
2015-04-28 11:30:00,24.66,24.8,24.63,24.75,56000.0,20.6629,20.7802,20.6378,20.7383,56000.0
2015-04-28 12:00:00,24.7,24.83,24.69,24.8,42500.0,20.6964,20.8053,20.688,20.7802,42500.0
2015-04-28 12:30:00,24.81,24.81,24.72,24.77,22500.0,20.7886,20.7886,20.7132,20.7551,22500.0
2015-04-28 13:00:00,24.75,24.8,24.74,24.75,79500.0,20.7383,20.7802,20.7299,20.7383,79500.0
2015-04-28 13:30:00,24.74,24.8,24.71,24.74,38500.0,20.7299,20.7802,20.7048,20.7299,38500.0
2015-04-28 14:00:00,24.71,24.78,24.71,24.75,79500.0,20.7048,20.7634,20.7048,20.7383,79500.0
2015-04-28 14:30:00,24.75,24.8,24.7,24.73,83500.0,20.7383,20.7802,20.6964,20.7215,83500.0
2015-04-28 15:00:00,24.73,24.75,24.63,24.64,82500.0,20.7215,20.7383,20.6378,20.6461,82500.0
2015-04-28 15:30:00,24.64,24.75,24.63,24.75,371000.0,20.6461,20.7383,20.6378,20.7383,371000.0
2015-04-29 09:30:00,24.75,25.56,24.68,25.19,745500.0,20.7383,21.417,20.6797,21.107,745500.0
2015-04-29 10:00:00,25.19,25.19,24.6,24.74,148000.0,21.107,21.107,20.6126,20.7299,148000.0
2015-04-29 10:30:00,24.6,24.66,24.5,24.5,121000.0,20.6126,20.6629,20.5288,20.5288,121000.0
2015-04-29 11:00:00,24.5,24.79,24.5,24.75,130000.0,20.5288,20.7718,20.5288,20.7383,130000.0
2015-04-29 11:30:00,24.72,24.95,24.65,24.88,131500.0,20.7132,20.9059,20.6545,20.8472,131500.0
2015-04-29 12:00:00,24.88,24.9,24.8,24.87,234000.0,20.8472,20.864,20.7802,20.8389,234000.0
2015-04-29 12:30:00,24.86,24.86,24.69,24.69,42000.0,20.8305,20.8305,20.688,20.688,42000.0
2015-04-29 13:00:00,24.7,24.7,24.61,24.67,23500.0,20.6964,20.6964,20.621,20.6713,23500.0
2015-04-29 13:30:00,24.67,25.11,24.6,25.04,161000.0,20.6713,21.04,20.6126,20.9813,161000.0
2015-04-29 14:00:00,24.98,25.06,24.76,24.86,194000.0,20.931,20.9981,20.7467,20.8305,194000.0
2015-04-29 14:30:00,24.87,25.16,24.82,25.04,206500.0,20.8389,21.0819,20.797,20.9813,206500.0
2015-04-29 15:00:00,25.1,25.13,24.94,24.94,116000.0,21.0316,21.0567,20.8975,20.8975,116000.0
2015-04-29 15:30:00,24.94,25.01,24.82,25.0,317000.0,20.8975,20.9562,20.797,20.9478,317000.0
2015-04-30 09:30:00,25.18,25.49,24.99,25.1,190500.0,21.0986,21.3584,20.9394,21.0316,190500.0
2015-04-30 10:00:00,25.09,25.37,25.03,25.3,197500.0,21.0232,21.2578,20.9729,21.1992,197500.0
2015-04-30 10:30:00,25.32,25.43,25.21,25.3,199500.0,21.2159,21.3081,21.1237,21.1992,199500.0
2015-04-30 11:00:00,25.29,25.37,25.04,25.09,130500.0,21.1908,21.2578,20.9813,21.0232,130500.0
2015-04-30 11:30:00,25.06,25.24,25.05,25.19,115500.0,20.9981,21.1489,20.9897,21.107,115500.0
2015-04-30 12:00:00,25.19,25.44,25.15,25.37,201500.0,21.107,21.3165,21.0735,21.2578,201500.0
2015-04-30 12:30:00,25.34,25.34,25.16,25.21,47000.0,21.2327,21.2327,21.0819,21.1237,47000.0
2015-04-30 13:00:00,25.22,25.3,25.2,25.21,38500.0,21.1321,21.1992,21.1154,21.1237,38500.0
2015-04-30 13:30:00,25.2,25.34,25.19,25.3,177500.0,21.1154,21.2327,21.107,21.1992,177500.0
2015-04-30 14:00:00,25.29,25.36,25.28,25.29,134000.0,21.1908,21.2494,21.1824,21.1908,134000.0
2015-04-30 14:30:00,25.28,25.55,25.25,25.53,170000.0,21.1824,21.4086,21.1573,21.3919,170000.0
2015-04-30 15:00:00,25.5,25.63,25.43,25.47,259000.0,21.3667,21.4757,21.3081,21.3416,259000.0
2015-04-30 15:30:00,25.47,25.65,25.47,25.64,823500.0,21.3416,21.4924,21.3416,21.484,823500.0
2015-05-01 09:30:00,25.67,25.73,25.4,25.46,177500.0,21.5092,21.5595,21.283,21.3332,177500.0
2015-05-01 10:00:00,25.45,25.58,25.38,25.43,125000.0,21.3248,21.4338,21.2662,21.3081,125000.0
2015-05-01 10:30:00,25.47,25.54,25.4,25.5,147500.0,21.3416,21.4003,21.283,21.3667,147500.0
2015-05-01 11:00:00,25.51,25.55,25.32,25.4,192000.0,21.3751,21.4086,21.2159,21.283,192000.0
2015-05-01 11:30:00,25.37,25.45,25.28,25.3,105000.0,21.2578,21.3248,21.1824,21.1992,105000.0
2015-05-01 12:00:00,25.31,25.31,25.13,25.22,133000.0,21.2075,21.2075,21.0567,21.1321,133000.0
2015-05-01 12:30:00,25.2,25.3,25.16,25.18,155000.0,21.1154,21.1992,21.0819,21.0986,155000.0
2015-05-01 13:00:00,25.19,25.21,25.07,25.09,269000.0,21.107,21.1237,21.0064,21.0232,269000.0
2015-05-01 13:30:00,25.09,25.22,25.05,25.22,218000.0,21.0232,21.1321,20.9897,21.1321,218000.0
2015-05-01 14:00:00,25.23,25.33,25.22,25.32,149000.0,21.1405,21.2243,21.1321,21.2159,149000.0
2015-05-01 14:30:00,25.33,25.36,25.13,25.13,184000.0,21.2243,21.2494,21.0567,21.0567,184000.0
2015-05-01 15:00:00,25.13,25.24,25.1,25.1,111500.0,21.0567,21.1489,21.0316,21.0316,111500.0
2015-05-01 15:30:00,25.11,25.33,25.11,25.29,504500.0,21.04,21.2243,21.04,21.1908,504500.0
2015-05-04 09:30:00,25.46,26.16,25.36,26.05,608000.0,21.3332,21.9198,21.2494,21.8276,608000.0
2015-05-04 10:00:00,26.08,26.13,25.8,25.81,292500.0,21.8527,21.8946,21.6181,21.6265,292500.0
2015-05-04 10:30:00,25.82,25.82,25.35,25.39,288000.0,21.6349,21.6349,21.2411,21.2746,288000.0
2015-05-04 11:00:00,25.42,25.56,25.3,25.36,127000.0,21.2997,21.417,21.1992,21.2494,127000.0
2015-05-04 11:30:00,25.32,25.47,25.28,25.33,94000.0,21.2159,21.3416,21.1824,21.2243,94000.0
2015-05-04 12:00:00,25.33,25.53,25.32,25.53,52000.0,21.2243,21.3919,21.2159,21.3919,52000.0
2015-05-04 12:30:00,25.49,25.57,25.38,25.41,109500.0,21.3584,21.4254,21.2662,21.2913,109500.0
2015-05-04 13:00:00,25.4,25.56,25.4,25.54,123000.0,21.283,21.417,21.283,21.4003,123000.0
2015-05-04 13:30:00,25.53,25.74,25.5,25.7,147000.0,21.3919,21.5678,21.3667,21.5343,147000.0
2015-05-04 14:00:00,25.66,25.71,25.56,25.68,84000.0,21.5008,21.5427,21.417,21.5176,84000.0
2015-05-04 14:30:00,25.71,25.76,25.62,25.62,98000.0,21.5427,21.5846,21.4673,21.4673,98000.0
2015-05-04 15:00:00,25.62,25.71,25.6,25.66,127500.0,21.4673,21.5427,21.4505,21.5008,127500.0
2015-05-04 15:30:00,25.63,25.66,25.56,25.61,240000.0,21.4757,21.5008,21.417,21.4589,240000.0
2015-05-05 09:30:00,25.61,25.67,25.13,25.39,192000.0,21.4589,21.5092,21.0567,21.2746,192000.0
2015-05-05 10:00:00,25.37,25.52,25.03,25.11,194500.0,21.2578,21.3835,20.9729,21.04,194500.0
2015-05-05 10:30:00,25.1,25.35,25.07,25.35,90000.0,21.0316,21.2411,21.0064,21.2411,90000.0
2015-05-05 11:00:00,25.36,25.39,25.14,25.14,52000.0,21.2494,21.2746,21.0651,21.0651,52000.0
2015-05-05 11:30:00,25.22,25.25,25.17,25.2,115000.0,21.1321,21.1573,21.0902,21.1154,115000.0
2015-05-05 12:00:00,25.22,25.33,25.19,25.21,158500.0,21.1321,21.2243,21.107,21.1237,158500.0
2015-05-05 12:30:00,25.21,25.28,25.08,25.12,162000.0,21.1237,21.1824,21.0148,21.0483,162000.0
2015-05-05 13:00:00,25.14,25.18,25.11,25.13,156500.0,21.0651,21.0986,21.04,21.0567,156500.0
2015-05-05 13:30:00,25.15,25.15,25.06,25.11,216500.0,21.0735,21.0735,20.9981,21.04,216500.0
2015-05-05 14:00:00,25.14,25.16,25.07,25.13,115500.0,21.0651,21.0819,21.0064,21.0567,115500.0
2015-05-05 14:30:00,25.12,25.19,25.06,25.16,108500.0,21.0483,21.107,20.9981,21.0819,108500.0
2015-05-05 15:00:00,25.16,25.18,25.09,25.11,344500.0,21.0819,21.0986,21.0232,21.04,344500.0
2015-05-05 15:30:00,25.12,25.15,25.02,25.06,572500.0,21.0483,21.0735,20.9645,20.9981,572500.0
2015-05-06 09:30:00,25.12,25.18,24.85,24.87,241000.0,21.0483,21.0986,20.8221,20.8389,241000.0
2015-05-06 10:00:00,24.91,24.91,24.65,24.72,156000.0,20.8724,20.8724,20.6545,20.7132,156000.0
2015-05-06 10:30:00,24.65,24.71,24.53,24.65,191500.0,20.6545,20.7048,20.554,20.6545,191500.0
2015-05-06 11:00:00,24.66,24.76,24.61,24.62,231500.0,20.6629,20.7467,20.621,20.6294,231500.0
2015-05-06 11:30:00,24.62,24.7,24.56,24.56,159500.0,20.6294,20.6964,20.5791,20.5791,159500.0
2015-05-06 12:00:00,24.61,24.61,24.4,24.59,174500.0,20.621,20.621,20.445,20.6042,174500.0
2015-05-06 12:30:00,24.59,24.76,24.56,24.72,92500.0,20.6042,20.7467,20.5791,20.7132,92500.0
2015-05-06 13:00:00,24.75,24.75,24.6,24.74,100000.0,20.7383,20.7383,20.6126,20.7299,100000.0
2015-05-06 13:30:00,24.74,24.78,24.64,24.72,128000.0,20.7299,20.7634,20.6461,20.7132,128000.0
2015-05-06 14:00:00,24.71,24.75,24.59,24.62,151000.0,20.7048,20.7383,20.6042,20.6294,151000.0
2015-05-06 14:30:00,24.64,24.65,24.57,24.57,177500.0,20.6461,20.6545,20.5875,20.5875,177500.0
2015-05-06 15:00:00,24.57,24.6,24.47,24.51,170000.0,20.5875,20.6126,20.5037,20.5372,170000.0
2015-05-06 15:30:00,24.51,24.68,24.49,24.66,528500.0,20.5372,20.6797,20.5205,20.6629,528500.0
2015-05-07 09:30:00,24.9,25.22,24.8,24.89,438500.0,20.864,21.1321,20.7802,20.8556,438500.0
2015-05-07 10:00:00,24.89,25.22,24.85,25.16,386000.0,20.8556,21.1321,20.8221,21.0819,386000.0
2015-05-07 10:30:00,25.15,25.21,25.01,25.19,161500.0,21.0735,21.1237,20.9562,21.107,161500.0
2015-05-07 11:00:00,25.18,25.2,24.84,24.97,262000.0,21.0986,21.1154,20.8137,20.9226,262000.0
2015-05-07 11:30:00,24.95,25.07,24.86,24.91,561000.0,20.9059,21.0064,20.8305,20.8724,561000.0
2015-05-07 12:00:00,24.91,25.13,24.9,25.13,204000.0,20.8724,21.0567,20.864,21.0567,204000.0
2015-05-07 12:30:00,25.13,25.29,25.11,25.27,178500.0,21.0567,21.1908,21.04,21.174,178500.0
2015-05-07 13:00:00,25.28,25.3,25.19,25.28,169000.0,21.1824,21.1992,21.107,21.1824,169000.0
2015-05-07 13:30:00,25.3,25.53,25.19,25.4,479500.0,21.1992,21.3919,21.107,21.283,479500.0
2015-05-07 14:00:00,25.4,25.48,25.36,25.44,281000.0,21.283,21.35,21.2494,21.3165,281000.0
2015-05-07 14:30:00,25.46,25.63,25.4,25.43,231000.0,21.3332,21.4757,21.283,21.3081,231000.0
2015-05-07 15:00:00,25.43,25.53,25.41,25.44,277000.0,21.3081,21.3919,21.2913,21.3165,277000.0
2015-05-07 15:30:00,25.44,25.62,25.41,25.5,666500.0,21.3165,21.4673,21.2913,21.3667,666500.0
2015-05-08 09:30:00,26.0,26.08,25.43,25.73,393000.0,21.7857,21.8527,21.3081,21.5595,393000.0
2015-05-08 10:00:00,25.76,25.76,25.31,25.48,163500.0,21.5846,21.5846,21.2075,21.35,163500.0
2015-05-08 10:30:00,25.52,25.53,25.3,25.4,201000.0,21.3835,21.3919,21.1992,21.283,201000.0
2015-05-08 11:00:00,25.42,25.62,25.37,25.58,242500.0,21.2997,21.4673,21.2578,21.4338,242500.0
2015-05-08 11:30:00,25.6,25.61,25.49,25.51,82000.0,21.4505,21.4589,21.3584,21.3751,82000.0
2015-05-08 12:00:00,25.5,25.61,25.46,25.61,92000.0,21.3667,21.4589,21.3332,21.4589,92000.0
2015-05-08 12:30:00,25.61,25.64,25.48,25.48,132500.0,21.4589,21.484,21.35,21.35,132500.0
2015-05-08 13:00:00,25.47,25.58,25.47,25.52,162000.0,21.3416,21.4338,21.3416,21.3835,162000.0
2015-05-08 13:30:00,25.49,25.5,25.42,25.5,89000.0,21.3584,21.3667,21.2997,21.3667,89000.0
2015-05-08 14:00:00,25.53,25.61,25.5,25.61,81000.0,21.3919,21.4589,21.3667,21.4589,81000.0
2015-05-08 14:30:00,25.61,25.74,25.59,25.74,234000.0,21.4589,21.5678,21.4422,21.5678,234000.0
2015-05-08 15:00:00,25.74,25.81,25.71,25.79,101000.0,21.5678,21.6265,21.5427,21.6097,101000.0
2015-05-08 15:30:00,25.78,25.9,25.74,25.85,397500.0,21.6014,21.7019,21.5678,21.66,397500.0
2015-05-11 09:30:00,25.8,25.9,25.41,25.63,278000.0,21.6181,21.7019,21.2913,21.4757,278000.0
2015-05-11 10:00:00,25.61,25.8,25.61,25.7,190000.0,21.4589,21.6181,21.4589,21.5343,190000.0
2015-05-11 10:30:00,25.68,25.9,25.68,25.88,151500.0,21.5176,21.7019,21.5176,21.6851,151500.0
2015-05-11 11:00:00,25.89,25.89,25.8,25.84,438500.0,21.6935,21.6935,21.6181,21.6516,438500.0
2015-05-11 11:30:00,25.84,25.87,25.8,25.86,50000.0,21.6516,21.6768,21.6181,21.6684,50000.0
2015-05-11 12:00:00,25.86,25.99,25.86,25.96,59000.0,21.6684,21.7773,21.6684,21.7522,59000.0
2015-05-11 12:30:00,25.95,25.97,25.85,25.85,121000.0,21.7438,21.7606,21.66,21.66,121000.0
2015-05-11 13:00:00,25.84,25.86,25.77,25.85,113000.0,21.6516,21.6684,21.593,21.66,113000.0
2015-05-11 13:30:00,25.83,25.84,25.79,25.81,161500.0,21.6433,21.6516,21.6097,21.6265,161500.0
2015-05-11 14:00:00,25.82,25.84,25.77,25.81,109000.0,21.6349,21.6516,21.593,21.6265,109000.0
2015-05-11 14:30:00,25.8,25.83,25.76,25.76,113000.0,21.6181,21.6433,21.5846,21.5846,113000.0
2015-05-11 15:00:00,25.76,25.85,25.71,25.84,154000.0,21.5846,21.66,21.5427,21.6516,154000.0
2015-05-11 15:30:00,25.83,25.85,25.74,25.77,354000.0,21.6433,21.66,21.5678,21.593,354000.0
2015-05-12 09:30:00,25.85,26.0,25.6,25.81,343500.0,21.66,21.7857,21.4505,21.6265,343500.0
2015-05-12 10:00:00,25.81,25.93,25.74,25.85,256500.0,21.6265,21.727,21.5678,21.66,256500.0
2015-05-12 10:30:00,25.88,25.89,25.7,25.76,186000.0,21.6851,21.6935,21.5343,21.5846,186000.0
2015-05-12 11:00:00,25.78,25.78,25.52,25.52,122000.0,21.6014,21.6014,21.3835,21.3835,122000.0
2015-05-12 11:30:00,25.56,25.65,25.54,25.58,97000.0,21.417,21.4924,21.4003,21.4338,97000.0
2015-05-12 12:00:00,25.58,25.67,25.55,25.62,197500.0,21.4338,21.5092,21.4086,21.4673,197500.0
2015-05-12 12:30:00,25.66,25.66,25.57,25.58,196500.0,21.5008,21.5008,21.4254,21.4338,196500.0
2015-05-12 13:00:00,25.58,25.59,25.52,25.53,84000.0,21.4338,21.4422,21.3835,21.3919,84000.0
2015-05-12 13:30:00,25.53,25.58,25.53,25.58,64500.0,21.3919,21.4338,21.3919,21.4338,64500.0
2015-05-12 14:00:00,25.58,25.59,25.54,25.57,55000.0,21.4338,21.4422,21.4003,21.4254,55000.0
2015-05-12 14:30:00,25.58,25.71,25.56,25.62,114000.0,21.4338,21.5427,21.417,21.4673,114000.0
2015-05-12 15:00:00,25.62,25.69,25.6,25.6,110000.0,21.4673,21.5259,21.4505,21.4505,110000.0
2015-05-12 15:30:00,25.61,25.62,25.52,25.55,472000.0,21.4589,21.4673,21.3835,21.4086,472000.0
2015-05-13 09:30:00,25.51,25.86,25.48,25.68,317500.0,21.3751,21.6684,21.35,21.5176,317500.0
2015-05-13 10:00:00,25.65,25.76,25.65,25.7,315500.0,21.4924,21.5846,21.4924,21.5343,315500.0
2015-05-13 10:30:00,25.72,25.98,25.69,25.93,324500.0,21.5511,21.7689,21.5259,21.727,324500.0
2015-05-13 11:00:00,25.94,26.05,25.83,26.0,360000.0,21.7354,21.8276,21.6433,21.7857,360000.0
2015-05-13 11:30:00,25.98,26.15,25.95,26.13,308500.0,21.7689,21.9114,21.7438,21.8946,308500.0
2015-05-13 12:00:00,26.14,26.16,26.03,26.04,74000.0,21.903,21.9198,21.8108,21.8192,74000.0
2015-05-13 12:30:00,26.05,26.08,25.94,25.97,135000.0,21.8276,21.8527,21.7354,21.7606,135000.0
2015-05-13 13:00:00,25.97,25.97,25.86,25.88,120000.0,21.7606,21.7606,21.6684,21.6851,120000.0
2015-05-13 13:30:00,25.88,25.99,25.87,25.97,174500.0,21.6851,21.7773,21.6768,21.7606,174500.0
2015-05-13 14:00:00,25.97,26.07,25.94,26.0,198000.0,21.7606,21.8444,21.7354,21.7857,198000.0
2015-05-13 14:30:00,26.0,26.14,25.97,26.11,206500.0,21.7857,21.903,21.7606,21.8779,206500.0
2015-05-13 15:00:00,26.08,26.15,26.05,26.12,326000.0,21.8527,21.9114,21.8276,21.8862,326000.0
2015-05-13 15:30:00,26.1,26.3,25.96,26.0,1898500.0,21.8695,22.0371,21.7522,21.7857,1898500.0
2015-05-14 09:30:00,27.33,27.94,27.21,27.61,4082500.0,22.9001,23.4112,22.7996,23.1347,4082500.0
2015-05-14 10:00:00,27.62,27.87,27.43,27.85,3948500.0,23.1431,23.3526,22.9839,23.3358,3948500.0
2015-05-14 10:30:00,27.85,27.9,27.53,27.68,1087500.0,23.3358,23.3777,23.0677,23.1934,1087500.0
2015-05-14 11:00:00,27.67,27.7,27.44,27.57,433000.0,23.185,23.2101,22.9923,23.1012,433000.0
2015-05-14 11:30:00,27.57,27.6,27.24,27.34,375000.0,23.1012,23.1264,22.8247,22.9085,375000.0
2015-05-14 12:00:00,27.4,27.87,27.34,27.78,481000.0,22.9588,23.3526,22.9085,23.2772,481000.0
2015-05-14 12:30:00,27.83,28.47,27.82,28.42,413000.0,23.3191,23.8553,23.3107,23.8134,413000.0
2015-05-14 13:00:00,28.42,28.79,28.39,28.57,932500.0,23.8134,24.1235,23.7883,23.9391,932500.0
2015-05-14 13:30:00,28.57,28.65,28.39,28.43,421000.0,23.9391,24.0062,23.7883,23.8218,421000.0
2015-05-14 14:00:00,28.49,28.49,28.15,28.23,260500.0,23.8721,23.8721,23.5872,23.6542,260500.0
2015-05-14 14:30:00,28.2,28.48,28.2,28.34,360000.0,23.6291,23.8637,23.6291,23.7464,360000.0
2015-05-14 15:00:00,28.34,28.38,28.17,28.19,416000.0,23.7464,23.7799,23.604,23.6207,416000.0
2015-05-14 15:30:00,28.19,28.23,28.1,28.17,637500.0,23.6207,23.6542,23.5453,23.604,637500.0
2015-05-15 09:30:00,28.17,28.51,27.9,28.38,675000.0,23.604,23.8889,23.3777,23.7799,675000.0
2015-05-15 10:00:00,28.4,28.42,27.85,27.98,400000.0,23.7967,23.8134,23.3358,23.4448,400000.0
2015-05-15 10:30:00,27.97,28.02,27.84,27.99,184500.0,23.4364,23.4783,23.3275,23.4531,184500.0
2015-05-15 11:00:00,27.97,28.28,27.97,28.13,202000.0,23.4364,23.6961,23.4364,23.5704,202000.0
2015-05-15 11:30:00,28.14,28.43,28.13,28.38,150000.0,23.5788,23.8218,23.5704,23.7799,150000.0
2015-05-15 12:00:00,28.41,28.42,28.09,28.21,231500.0,23.8051,23.8134,23.5369,23.6375,231500.0
2015-05-15 12:30:00,28.18,28.29,28.13,28.23,129500.0,23.6123,23.7045,23.5704,23.6542,129500.0
2015-05-15 13:00:00,28.21,28.28,28.17,28.17,195500.0,23.6375,23.6961,23.604,23.604,195500.0
2015-05-15 13:30:00,28.15,28.25,28.06,28.17,150500.0,23.5872,23.671,23.5118,23.604,150500.0
2015-05-15 14:00:00,28.16,28.21,28.1,28.19,127500.0,23.5956,23.6375,23.5453,23.6207,127500.0
2015-05-15 14:30:00,28.18,28.27,28.1,28.1,308000.0,23.6123,23.6878,23.5453,23.5453,308000.0
2015-05-15 15:00:00,28.13,28.3,28.1,28.2,290500.0,23.5704,23.7129,23.5453,23.6291,290500.0
2015-05-15 15:30:00,28.21,28.34,28.13,28.22,536500.0,23.6375,23.7464,23.5704,23.6459,536500.0
2015-05-18 09:30:00,28.15,28.49,28.08,28.2,264500.0,23.5872,23.8721,23.5286,23.6291,264500.0
2015-05-18 10:00:00,28.2,28.3,28.09,28.19,324500.0,23.6291,23.7129,23.5369,23.6207,324500.0
2015-05-18 10:30:00,28.18,28.27,27.92,27.97,123500.0,23.6123,23.6878,23.3945,23.4364,123500.0
2015-05-18 11:00:00,27.98,28.16,27.95,28.05,164500.0,23.4448,23.5956,23.4196,23.5034,164500.0
2015-05-18 11:30:00,28.03,28.11,27.98,28.01,79500.0,23.4867,23.5537,23.4448,23.4699,79500.0
2015-05-18 12:00:00,28.04,28.07,27.9,27.93,280000.0,23.495,23.5202,23.3777,23.4029,280000.0
2015-05-18 12:30:00,27.93,28.17,27.93,28.15,53500.0,23.4029,23.604,23.4029,23.5872,53500.0
2015-05-18 13:00:00,28.13,28.26,28.04,28.06,67500.0,23.5704,23.6794,23.495,23.5118,67500.0
2015-05-18 13:30:00,28.06,28.06,27.9,28.02,234000.0,23.5118,23.5118,23.3777,23.4783,234000.0
2015-05-18 14:00:00,27.99,28.1,27.97,27.97,88500.0,23.4531,23.5453,23.4364,23.4364,88500.0
2015-05-18 14:30:00,27.96,28.15,27.93,28.12,94500.0,23.428,23.5872,23.4029,23.5621,94500.0
2015-05-18 15:00:00,28.11,28.24,28.11,28.21,93500.0,23.5537,23.6626,23.5537,23.6375,93500.0
2015-05-18 15:30:00,28.24,28.3,28.15,28.26,319500.0,23.6626,23.7129,23.5872,23.6794,319500.0
2015-05-19 09:30:00,28.6,28.68,28.09,28.32,466500.0,23.9643,24.0313,23.5369,23.7297,466500.0
2015-05-19 10:00:00,28.38,28.5,28.32,28.42,184000.0,23.7799,23.8805,23.7297,23.8134,184000.0
2015-05-19 10:30:00,28.4,28.42,28.32,28.32,119500.0,23.7967,23.8134,23.7297,23.7297,119500.0
2015-05-19 11:00:00,28.36,28.36,28.12,28.21,274000.0,23.7632,23.7632,23.5621,23.6375,274000.0
2015-05-19 11:30:00,28.21,28.25,28.01,28.2,190000.0,23.6375,23.671,23.4699,23.6291,190000.0
2015-05-19 12:00:00,28.17,28.3,28.17,28.24,161500.0,23.604,23.7129,23.604,23.6626,161500.0
2015-05-19 12:30:00,28.25,28.34,28.21,28.3,227000.0,23.671,23.7464,23.6375,23.7129,227000.0
2015-05-19 13:00:00,28.32,28.35,28.24,28.28,104500.0,23.7297,23.7548,23.6626,23.6961,104500.0
2015-05-19 13:30:00,28.29,28.29,28.14,28.22,56500.0,23.7045,23.7045,23.5788,23.6459,56500.0
2015-05-19 14:00:00,28.2,28.33,28.2,28.25,82500.0,23.6291,23.738,23.6291,23.671,82500.0
2015-05-19 14:30:00,28.29,28.3,28.09,28.2,111000.0,23.7045,23.7129,23.5369,23.6291,111000.0
2015-05-19 15:00:00,28.2,28.23,28.11,28.14,80000.0,23.6291,23.6542,23.5537,23.5788,80000.0
2015-05-19 15:30:00,28.14,28.23,28.04,28.08,330500.0,23.5788,23.6542,23.495,23.5286,330500.0
2015-05-20 09:30:00,28.37,28.61,28.21,28.4,331000.0,23.7715,23.9726,23.6375,23.7967,331000.0
2015-05-20 10:00:00,28.42,28.74,28.36,28.6,366000.0,23.8134,24.0816,23.7632,23.9643,366000.0
2015-05-20 10:30:00,28.59,28.92,28.56,28.92,340000.0,23.9559,24.2324,23.9308,24.2324,340000.0
2015-05-20 11:00:00,28.93,28.94,28.65,28.7,180000.0,24.2408,24.2492,24.0062,24.0481,180000.0
2015-05-20 11:30:00,28.69,28.75,28.57,28.69,130000.0,24.0397,24.09,23.9391,24.0397,130000.0
2015-05-20 12:00:00,28.7,28.82,28.63,28.67,255000.0,24.0481,24.1486,23.9894,24.0229,255000.0
2015-05-20 12:30:00,28.7,28.79,28.67,28.7,65500.0,24.0481,24.1235,24.0229,24.0481,65500.0
2015-05-20 13:00:00,28.7,28.71,28.62,28.66,60500.0,24.0481,24.0564,23.981,24.0145,60500.0
2015-05-20 13:30:00,28.64,28.82,28.63,28.75,304000.0,23.9978,24.1486,23.9894,24.09,304000.0
2015-05-20 14:00:00,28.76,29.0,28.7,29.0,1466000.0,24.0983,24.2994,24.0481,24.2994,1466000.0
2015-05-20 14:30:00,29.0,29.02,28.86,28.97,566500.0,24.2994,24.3162,24.1821,24.2743,566500.0
2015-05-20 15:00:00,28.99,29.01,28.83,28.92,635000.0,24.2911,24.3078,24.157,24.2324,635000.0
2015-05-20 15:30:00,28.92,28.95,28.71,28.82,980500.0,24.2324,24.2575,24.0564,24.1486,980500.0
2015-05-21 09:30:00,29.11,29.43,28.92,29.41,776500.0,24.3916,24.6597,24.2324,24.643,776500.0
2015-05-21 10:00:00,29.39,29.75,29.34,29.67,287000.0,24.6262,24.9279,24.5843,24.8608,287000.0
2015-05-21 10:30:00,29.67,29.75,29.46,29.64,356500.0,24.8608,24.9279,24.6849,24.8357,356500.0
2015-05-21 11:00:00,29.61,29.65,29.42,29.62,240500.0,24.8106,24.8441,24.6514,24.8189,240500.0
2015-05-21 11:30:00,29.62,29.66,29.51,29.61,174000.0,24.8189,24.8525,24.7268,24.8106,174000.0
2015-05-21 12:00:00,29.6,29.79,29.59,29.71,169000.0,24.8022,24.9614,24.7938,24.8943,169000.0
2015-05-21 12:30:00,29.71,29.86,29.71,29.86,153000.0,24.8943,25.02,24.8943,25.02,153000.0
2015-05-21 13:00:00,29.85,29.9,29.74,29.87,126000.0,25.0117,25.0536,24.9195,25.0284,126000.0
2015-05-21 13:30:00,29.89,30.06,29.85,30.04,207500.0,25.0452,25.1876,25.0117,25.1709,207500.0
2015-05-21 14:00:00,30.02,30.03,29.92,30.0,151000.0,25.1541,25.1625,25.0703,25.1373,151000.0
2015-05-21 14:30:00,29.99,30.0,29.9,29.95,195500.0,25.129,25.1373,25.0536,25.0954,195500.0
2015-05-21 15:00:00,29.94,29.96,29.72,29.83,356000.0,25.0871,25.1038,24.9027,24.9949,356000.0
2015-05-21 15:30:00,29.86,29.91,29.73,29.89,552500.0,25.02,25.0619,24.9111,25.0452,552500.0
2015-05-22 09:30:00,29.99,29.99,29.71,29.71,632500.0,25.1956,25.1956,24.9603,24.9603,632500.0
2015-05-22 10:00:00,29.73,29.83,29.68,29.77,258500.0,24.9771,25.0611,24.9351,25.0107,258500.0
2015-05-22 10:30:00,29.77,29.79,29.53,29.53,284500.0,25.0107,25.0275,24.8091,24.8091,284500.0
2015-05-22 11:00:00,29.54,29.66,29.38,29.4,248000.0,24.8175,24.9183,24.6831,24.6999,248000.0
2015-05-22 11:30:00,29.39,29.46,29.28,29.36,299500.0,24.6915,24.7503,24.5991,24.6663,299500.0
2015-05-22 12:00:00,29.36,29.47,29.36,29.43,340000.0,24.6663,24.7587,24.6663,24.7251,340000.0
2015-05-22 12:30:00,29.44,29.49,29.41,29.43,215000.0,24.7335,24.7755,24.7083,24.7251,215000.0
2015-05-22 13:00:00,29.41,29.47,29.3,29.32,494000.0,24.7083,24.7587,24.6159,24.6327,494000.0
2015-05-22 13:30:00,29.32,29.43,29.31,29.35,225500.0,24.6327,24.7251,24.6243,24.6579,225500.0
2015-05-22 14:00:00,29.36,29.36,29.23,29.27,309000.0,24.6663,24.6663,24.5571,24.5907,309000.0
2015-05-22 14:30:00,29.27,29.36,29.22,29.22,178500.0,24.5907,24.6663,24.5487,24.5487,178500.0
2015-05-22 15:00:00,29.22,29.3,29.2,29.26,190000.0,24.5487,24.6159,24.5319,24.5823,190000.0
2015-05-22 15:30:00,29.25,29.29,29.21,29.23,464500.0,24.5739,24.6075,24.5403,24.5571,464500.0
2015-05-26 09:30:00,29.78,29.87,29.2,29.26,409000.0,25.0191,25.0948,24.5319,24.5823,409000.0
2015-05-26 10:00:00,29.25,29.29,29.14,29.15,356000.0,24.5739,24.6075,24.4815,24.4899,356000.0
2015-05-26 10:30:00,29.16,29.24,28.96,28.96,501000.0,24.4983,24.5655,24.3302,24.3302,501000.0
2015-05-26 11:00:00,28.96,29.0,28.9,28.91,290500.0,24.3302,24.3638,24.2798,24.2882,290500.0
2015-05-26 11:30:00,28.91,29.19,28.91,29.16,203500.0,24.2882,24.5235,24.2882,24.4983,203500.0
2015-05-26 12:00:00,29.16,29.25,29.15,29.16,155500.0,24.4983,24.5739,24.4899,24.4983,155500.0
2015-05-26 12:30:00,29.19,29.2,29.03,29.12,176500.0,24.5235,24.5319,24.389,24.4647,176500.0
2015-05-26 13:00:00,29.12,29.17,29.01,29.1,154000.0,24.4647,24.5067,24.3722,24.4479,154000.0
2015-05-26 13:30:00,29.12,29.13,29.01,29.01,153000.0,24.4647,24.4731,24.3722,24.3722,153000.0
2015-05-26 14:00:00,29.01,29.01,28.92,28.93,274500.0,24.3722,24.3722,24.2966,24.305,274500.0
2015-05-26 14:30:00,28.94,28.96,28.82,28.88,285000.0,24.3134,24.3302,24.2126,24.263,285000.0
2015-05-26 15:00:00,28.86,28.9,28.84,28.84,340500.0,24.2462,24.2798,24.2294,24.2294,340500.0
2015-05-26 15:30:00,28.86,29.01,28.83,28.88,839000.0,24.2462,24.3722,24.221,24.263,839000.0
2015-05-27 09:30:00,29.1,29.12,28.43,28.85,485500.0,24.4479,24.4647,23.885,24.2378,485500.0
2015-05-27 10:00:00,28.86,28.87,28.4,28.51,429000.0,24.2462,24.2546,23.8598,23.9522,429000.0
2015-05-27 10:30:00,28.51,28.65,28.5,28.52,466000.0,23.9522,24.0698,23.9438,23.9606,466000.0
2015-05-27 11:00:00,28.53,28.84,28.51,28.71,263000.0,23.969,24.2294,23.9522,24.1202,263000.0
2015-05-27 11:30:00,28.71,28.79,28.52,28.75,569000.0,24.1202,24.1874,23.9606,24.1538,569000.0
2015-05-27 12:00:00,28.76,29.0,28.74,28.83,180500.0,24.1622,24.3638,24.1454,24.221,180500.0
2015-05-27 12:30:00,28.84,28.98,28.76,28.77,168500.0,24.2294,24.347,24.1622,24.1706,168500.0
2015-05-27 13:00:00,28.76,28.97,28.76,28.95,203500.0,24.1622,24.3386,24.1622,24.3218,203500.0
2015-05-27 13:30:00,28.95,29.0,28.83,29.0,139500.0,24.3218,24.3638,24.221,24.3638,139500.0
2015-05-27 14:00:00,29.0,29.02,28.77,28.77,128500.0,24.3638,24.3806,24.1706,24.1706,128500.0
2015-05-27 14:30:00,28.77,28.99,28.77,28.88,152500.0,24.1706,24.3554,24.1706,24.263,152500.0
2015-05-27 15:00:00,28.91,28.99,28.82,28.82,250000.0,24.2882,24.3554,24.2126,24.2126,250000.0
2015-05-27 15:30:00,28.86,28.87,28.74,28.74,851500.0,24.2462,24.2546,24.1454,24.1454,851500.0
2015-05-28 09:30:00,28.44,28.5,28.0,28.2,285000.0,23.8934,23.9438,23.5237,23.6917,285000.0
2015-05-28 10:00:00,28.18,28.65,27.93,28.65,242500.0,23.6749,24.0698,23.4649,24.0698,242500.0
2015-05-28 10:30:00,28.63,28.72,28.49,28.72,236500.0,24.053,24.1286,23.9354,24.1286,236500.0
2015-05-28 11:00:00,28.79,28.81,28.55,28.67,138500.0,24.1874,24.2042,23.9858,24.0866,138500.0
2015-05-28 11:30:00,28.7,28.9,28.7,28.87,134500.0,24.1118,24.2798,24.1118,24.2546,134500.0
2015-05-28 12:00:00,28.87,28.87,28.69,28.72,72000.0,24.2546,24.2546,24.1034,24.1286,72000.0
2015-05-28 12:30:00,28.71,28.76,28.63,28.68,190000.0,24.1202,24.1622,24.053,24.095,190000.0
2015-05-28 13:00:00,28.74,28.76,28.66,28.71,59000.0,24.1454,24.1622,24.0782,24.1202,59000.0
2015-05-28 13:30:00,28.72,28.76,28.62,28.62,135500.0,24.1286,24.1622,24.0446,24.0446,135500.0
2015-05-28 14:00:00,28.63,28.71,28.57,28.57,69500.0,24.053,24.1202,24.0026,24.0026,69500.0
2015-05-28 14:30:00,28.59,28.65,28.38,28.42,292500.0,24.0194,24.0698,23.843,23.8766,292500.0
2015-05-28 15:00:00,28.46,28.46,28.24,28.26,312500.0,23.9102,23.9102,23.7253,23.7421,312500.0
2015-05-28 15:30:00,28.28,28.48,28.27,28.34,787000.0,23.7589,23.927,23.7505,23.8093,787000.0
2015-05-29 09:30:00,28.38,28.7,28.38,28.53,182500.0,23.843,24.1118,23.843,23.969,182500.0
2015-05-29 10:00:00,28.55,28.55,28.34,28.35,150500.0,23.9858,23.9858,23.8093,23.8178,150500.0
2015-05-29 10:30:00,28.3,28.36,28.21,28.23,128000.0,23.7757,23.8262,23.7001,23.7169,128000.0
2015-05-29 11:00:00,28.22,28.36,28.12,28.24,222000.0,23.7085,23.8262,23.6245,23.7253,222000.0
2015-05-29 11:30:00,28.26,28.46,28.23,28.36,264500.0,23.7421,23.9102,23.7169,23.8262,264500.0
2015-05-29 12:00:00,28.4,28.47,28.32,28.38,105000.0,23.8598,23.9186,23.7925,23.843,105000.0
2015-05-29 12:30:00,28.41,28.41,28.25,28.38,80000.0,23.8682,23.8682,23.7337,23.843,80000.0
2015-05-29 13:00:00,28.37,28.42,28.28,28.28,96000.0,23.8346,23.8766,23.7589,23.7589,96000.0
2015-05-29 13:30:00,28.28,28.4,28.27,28.34,58000.0,23.7589,23.8598,23.7505,23.8093,58000.0
2015-05-29 14:00:00,28.35,28.37,28.24,28.29,34500.0,23.8178,23.8346,23.7253,23.7673,34500.0
2015-05-29 14:30:00,28.27,28.36,28.2,28.35,116000.0,23.7505,23.8262,23.6917,23.8178,116000.0
2015-05-29 15:00:00,28.32,28.36,28.28,28.35,155500.0,23.7925,23.8262,23.7589,23.8178,155500.0
2015-05-29 15:30:00,28.36,28.36,28.22,28.28,360500.0,23.8262,23.8262,23.7085,23.7589,360500.0
2015-06-01 09:30:00,28.74,28.78,28.3,28.36,401370.0,24.1454,24.179,23.7757,23.8262,401370.0
2015-06-01 10:00:00,28.38,28.63,28.38,28.59,302190.0,23.843,24.053,23.843,24.0194,302190.0
2015-06-01 10:30:00,28.59,28.63,28.46,28.61,275145.0,24.0194,24.053,23.9102,24.0362,275145.0
2015-06-01 11:00:00,28.62,28.66,28.52,28.63,154770.0,24.0446,24.0782,23.9606,24.053,154770.0
2015-06-01 11:30:00,28.63,28.63,28.38,28.53,260510.0,24.053,24.053,23.843,23.969,260510.0
2015-06-01 12:00:00,28.52,28.95,28.52,28.84,344010.0,23.9606,24.3218,23.9606,24.2294,344010.0
2015-06-01 12:30:00,28.87,29.05,28.84,29.02,207350.0,24.2546,24.4058,24.2294,24.3806,207350.0
2015-06-01 13:00:00,29.04,29.1,29.0,29.07,444325.0,24.3974,24.4479,24.3638,24.4226,444325.0
2015-06-01 13:30:00,29.07,29.22,29.04,29.13,162945.0,24.4226,24.5487,24.3974,24.4731,162945.0
2015-06-01 14:00:00,29.12,29.16,28.95,28.98,212700.0,24.4647,24.4983,24.3218,24.347,212700.0
2015-06-01 14:30:00,29.0,29.07,28.96,28.99,115070.0,24.3638,24.4226,24.3302,24.3554,115070.0
2015-06-01 15:00:00,28.98,28.99,28.92,28.99,156320.0,24.347,24.3554,24.2966,24.3554,156320.0
2015-06-01 15:30:00,28.98,28.98,28.8,28.83,680000.0,24.347,24.347,24.1958,24.221,680000.0
2015-06-02 09:30:00,28.63,28.86,28.62,28.8,594750.0,24.053,24.2462,24.0446,24.1958,594750.0
2015-06-02 10:00:00,28.8,28.95,28.74,28.79,410930.0,24.1958,24.3218,24.1454,24.1874,410930.0
2015-06-02 10:30:00,28.8,28.96,28.78,28.78,289600.0,24.1958,24.3302,24.179,24.179,289600.0
2015-06-02 11:00:00,28.83,29.04,28.71,28.82,1014145.0,24.221,24.3974,24.1202,24.2126,1014145.0
2015-06-02 11:30:00,28.77,28.93,28.77,28.81,524330.0,24.1706,24.305,24.1706,24.2042,524330.0
2015-06-02 12:00:00,28.82,28.88,28.81,28.84,65670.0,24.2126,24.263,24.2042,24.2294,65670.0
2015-06-02 12:30:00,28.87,28.88,28.81,28.87,100040.0,24.2546,24.263,24.2042,24.2546,100040.0
2015-06-02 13:00:00,28.84,28.87,28.81,28.84,86080.0,24.2294,24.2546,24.2042,24.2294,86080.0
2015-06-02 13:30:00,28.84,28.87,28.82,28.83,129395.0,24.2294,24.2546,24.2126,24.221,129395.0
2015-06-02 14:00:00,28.82,28.88,28.82,28.86,123655.0,24.2126,24.263,24.2126,24.2462,123655.0
2015-06-02 14:30:00,28.85,28.88,28.84,28.86,101635.0,24.2378,24.263,24.2294,24.2462,101635.0
2015-06-02 15:00:00,28.87,28.88,28.83,28.88,107145.0,24.2546,24.263,24.221,24.263,107145.0
2015-06-02 15:30:00,28.86,28.91,28.83,28.88,594475.0,24.2462,24.2882,24.221,24.263,594475.0
2015-06-03 09:30:00,29.26,29.28,28.86,29.1,313035.0,24.5823,24.5991,24.2462,24.4479,313035.0
2015-06-03 10:00:00,29.1,29.19,29.0,29.06,370150.0,24.4479,24.5235,24.3638,24.4142,370150.0
2015-06-03 10:30:00,29.09,29.11,28.96,29.04,195065.0,24.4394,24.4563,24.3302,24.3974,195065.0
2015-06-03 11:00:00,29.03,29.1,29.01,29.04,182610.0,24.389,24.4479,24.3722,24.3974,182610.0
2015-06-03 11:30:00,29.03,29.07,28.89,28.93,190685.0,24.389,24.4226,24.2714,24.305,190685.0
2015-06-03 12:00:00,28.93,28.93,28.79,28.85,252915.0,24.305,24.305,24.1874,24.2378,252915.0
2015-06-03 12:30:00,28.81,28.88,28.77,28.88,151335.0,24.2042,24.263,24.1706,24.263,151335.0
2015-06-03 13:00:00,28.88,28.88,28.8,28.84,114185.0,24.263,24.263,24.1958,24.2294,114185.0
2015-06-03 13:30:00,28.83,28.86,28.81,28.83,129160.0,24.221,24.2462,24.2042,24.221,129160.0
2015-06-03 14:00:00,28.84,28.86,28.82,28.83,100385.0,24.2294,24.2462,24.2126,24.221,100385.0
2015-06-03 14:30:00,28.83,28.94,28.8,28.91,282615.0,24.221,24.3134,24.1958,24.2882,282615.0
2015-06-03 15:00:00,28.92,28.93,28.83,28.86,243270.0,24.2966,24.305,24.221,24.2462,243270.0
2015-06-03 15:30:00,28.85,28.91,28.82,28.82,501335.0,24.2378,24.2882,24.2126,24.2126,501335.0
2015-06-04 09:30:00,28.67,28.8,28.54,28.78,320950.0,24.0866,24.1958,23.9774,24.179,320950.0
2015-06-04 10:00:00,28.77,28.88,28.54,28.67,308625.0,24.1706,24.263,23.9774,24.0866,308625.0
2015-06-04 10:30:00,28.68,28.7,28.57,28.65,499790.0,24.095,24.1118,24.0026,24.0698,499790.0
2015-06-04 11:00:00,28.63,28.72,28.59,28.6,440355.0,24.053,24.1286,24.0194,24.0278,440355.0
2015-06-04 11:30:00,28.6,28.69,28.59,28.67,268120.0,24.0278,24.1034,24.0194,24.0866,268120.0
2015-06-04 12:00:00,28.67,28.78,28.64,28.71,120225.0,24.0866,24.179,24.0614,24.1202,120225.0
2015-06-04 12:30:00,28.73,28.76,28.64,28.69,146915.0,24.137,24.1622,24.0614,24.1034,146915.0
2015-06-04 13:00:00,28.7,28.7,28.58,28.64,155865.0,24.1118,24.1118,24.011,24.0614,155865.0
2015-06-04 13:30:00,28.62,28.66,28.61,28.61,95135.0,24.0446,24.0782,24.0362,24.0362,95135.0
2015-06-04 14:00:00,28.61,28.63,28.56,28.61,205800.0,24.0362,24.053,23.9942,24.0362,205800.0
2015-06-04 14:30:00,28.61,28.77,28.59,28.7,141870.0,24.0362,24.1706,24.0194,24.1118,141870.0
2015-06-04 15:00:00,28.7,28.71,28.6,28.61,204645.0,24.1118,24.1202,24.0278,24.0362,204645.0
2015-06-04 15:30:00,28.61,28.71,28.58,28.63,467550.0,24.0362,24.1202,24.011,24.053,467550.0
2015-06-05 09:30:00,28.52,29.11,28.52,29.09,445195.0,23.9606,24.4563,23.9606,24.4394,445195.0
2015-06-05 10:00:00,29.07,29.16,28.88,28.91,853480.0,24.4226,24.4983,24.263,24.2882,853480.0
2015-06-05 10:30:00,28.92,29.2,28.89,29.11,309865.0,24.2966,24.5319,24.2714,24.4563,309865.0
2015-06-05 11:00:00,29.15,29.24,29.11,29.2,207470.0,24.4899,24.5655,24.4563,24.5319,207470.0
2015-06-05 11:30:00,29.18,29.2,29.01,29.18,144220.0,24.5151,24.5319,24.3722,24.5151,144220.0
2015-06-05 12:00:00,29.17,29.18,28.98,28.99,181240.0,24.5067,24.5151,24.347,24.3554,181240.0
2015-06-05 12:30:00,28.99,29.17,28.98,29.08,1088590.0,24.3554,24.5067,24.347,24.431,1088590.0
2015-06-05 13:00:00,29.1,29.23,29.1,29.21,116840.0,24.4479,24.5571,24.4479,24.5403,116840.0
2015-06-05 13:30:00,29.21,29.39,29.18,29.2,1986810.0,24.5403,24.6915,24.5151,24.5319,1986810.0
2015-06-05 14:00:00,29.23,29.23,29.09,29.21,204940.0,24.5571,24.5571,24.4394,24.5403,204940.0
2015-06-05 14:30:00,29.21,29.24,29.12,29.18,148825.0,24.5403,24.5655,24.4647,24.5151,148825.0
2015-06-05 15:00:00,29.2,29.23,29.16,29.18,267875.0,24.5319,24.5571,24.4983,24.5151,267875.0
2015-06-05 15:30:00,29.18,29.19,28.99,29.1,498460.0,24.5151,24.5235,24.3554,24.4479,498460.0
2015-06-08 09:30:00,29.19,30.0,29.14,30.0,1571150.0,24.5235,25.204,24.4815,25.204,1571150.0
2015-06-08 10:00:00,30.0,30.0,29.35,29.36,612325.0,25.204,25.204,24.6579,24.6663,612325.0
2015-06-08 10:30:00,29.4,29.48,29.04,29.04,145745.0,24.6999,24.7671,24.3974,24.3974,145745.0
2015-06-08 11:00:00,29.06,29.2,28.9,29.08,138520.0,24.4142,24.5319,24.2798,24.431,138520.0
2015-06-08 11:30:00,29.05,29.07,28.8,28.85,113865.0,24.4058,24.4226,24.1958,24.2378,113865.0
2015-06-08 12:00:00,28.82,28.99,28.8,28.91,127330.0,24.2126,24.3554,24.1958,24.2882,127330.0
2015-06-08 12:30:00,28.85,28.92,28.67,28.69,101390.0,24.2378,24.2966,24.0866,24.1034,101390.0
2015-06-08 13:00:00,28.68,28.79,28.58,28.74,139815.0,24.095,24.1874,24.011,24.1454,139815.0
2015-06-08 13:30:00,28.74,28.77,28.6,28.77,159060.0,24.1454,24.1706,24.0278,24.1706,159060.0
2015-06-08 14:00:00,28.77,28.9,28.7,28.9,117045.0,24.1706,24.2798,24.1118,24.2798,117045.0
2015-06-08 14:30:00,28.91,28.99,28.8,28.8,131550.0,24.2882,24.3554,24.1958,24.1958,131550.0
2015-06-08 15:00:00,28.84,28.87,28.76,28.83,141235.0,24.2294,24.2546,24.1622,24.221,141235.0
2015-06-08 15:30:00,28.82,28.86,28.77,28.82,344860.0,24.2126,24.2462,24.1706,24.2126,344860.0
2015-06-09 09:30:00,28.74,29.02,28.43,28.5,172695.0,24.1454,24.3806,23.885,23.9438,172695.0
2015-06-09 10:00:00,28.44,28.54,28.2,28.25,388175.0,23.8934,23.9774,23.6917,23.7337,388175.0
2015-06-09 10:30:00,28.24,28.52,28.18,28.5,159095.0,23.7253,23.9606,23.6749,23.9438,159095.0
2015-06-09 11:00:00,28.5,28.75,28.49,28.74,80825.0,23.9438,24.1538,23.9354,24.1454,80825.0
2015-06-09 11:30:00,28.74,28.8,28.67,28.7,78750.0,24.1454,24.1958,24.0866,24.1118,78750.0
2015-06-09 12:00:00,28.73,28.79,28.72,28.73,59205.0,24.137,24.1874,24.1286,24.137,59205.0
2015-06-09 12:30:00,28.74,28.8,28.71,28.75,181255.0,24.1454,24.1958,24.1202,24.1538,181255.0
2015-06-09 13:00:00,28.74,28.79,28.66,28.73,113825.0,24.1454,24.1874,24.0782,24.137,113825.0
2015-06-09 13:30:00,28.73,28.84,28.71,28.84,48250.0,24.137,24.2294,24.1202,24.2294,48250.0
2015-06-09 14:00:00,28.86,28.89,28.79,28.79,35435.0,24.2462,24.2714,24.1874,24.1874,35435.0
2015-06-09 14:30:00,28.8,28.87,28.76,28.83,36645.0,24.1958,24.2546,24.1622,24.221,36645.0
2015-06-09 15:00:00,28.83,28.83,28.74,28.77,85450.0,24.221,24.221,24.1454,24.1706,85450.0
2015-06-09 15:30:00,28.77,28.91,28.75,28.83,273755.0,24.1706,24.2882,24.1538,24.221,273755.0
2015-06-10 09:30:00,28.91,29.13,28.8,28.89,158510.0,24.2882,24.4731,24.1958,24.2714,158510.0
2015-06-10 10:00:00,28.95,29.24,28.89,29.2,220255.0,24.3218,24.5655,24.2714,24.5319,220255.0
2015-06-10 10:30:00,29.18,29.25,29.13,29.24,280180.0,24.5151,24.5739,24.4731,24.5655,280180.0
2015-06-10 11:00:00,29.2,29.43,29.1,29.35,211050.0,24.5319,24.7251,24.4479,24.6579,211050.0
2015-06-10 11:30:00,29.38,29.47,29.32,29.45,84635.0,24.6831,24.7587,24.6327,24.7419,84635.0
2015-06-10 12:00:00,29.44,29.47,29.38,29.41,360040.0,24.7335,24.7587,24.6831,24.7083,360040.0
2015-06-10 12:30:00,29.41,29.49,29.38,29.38,65125.0,24.7083,24.7755,24.6831,24.6831,65125.0
2015-06-10 13:00:00,29.38,29.45,29.36,29.41,189175.0,24.6831,24.7419,24.6663,24.7083,189175.0
2015-06-10 13:30:00,29.41,29.47,29.36,29.36,87200.0,24.7083,24.7587,24.6663,24.6663,87200.0
2015-06-10 14:00:00,29.39,29.4,29.32,29.35,64030.0,24.6915,24.6999,24.6327,24.6579,64030.0
2015-06-10 14:30:00,29.35,29.49,29.33,29.47,119515.0,24.6579,24.7755,24.6411,24.7587,119515.0
2015-06-10 15:00:00,29.47,29.48,29.38,29.42,156980.0,24.7587,24.7671,24.6831,24.7167,156980.0
2015-06-10 15:30:00,29.42,29.43,29.38,29.43,399085.0,24.7167,24.7251,24.6831,24.7251,399085.0
2015-06-11 09:30:00,29.57,30.14,29.3,29.84,1172650.0,24.8427,25.3216,24.6159,25.0695,1172650.0
2015-06-11 10:00:00,29.9,29.95,29.69,29.74,409595.0,25.12,25.162,24.9435,24.9855,409595.0
2015-06-11 10:30:00,29.75,29.8,29.5,29.8,335325.0,24.9939,25.0359,24.7839,25.0359,335325.0
2015-06-11 11:00:00,29.78,29.87,29.75,29.83,505770.0,25.0191,25.0948,24.9939,25.0611,505770.0
2015-06-11 11:30:00,29.83,29.92,29.74,29.85,239105.0,25.0611,25.1368,24.9855,25.0779,239105.0
2015-06-11 12:00:00,29.84,29.88,29.71,29.8,212280.0,25.0695,25.1032,24.9603,25.0359,212280.0
2015-06-11 12:30:00,29.83,29.85,29.73,29.81,578865.0,25.0611,25.0779,24.9771,25.0443,578865.0
2015-06-11 13:00:00,29.81,29.84,29.77,29.8,229000.0,25.0443,25.0695,25.0107,25.0359,229000.0
2015-06-11 13:30:00,29.8,29.85,29.75,29.8,261880.0,25.0359,25.0779,24.9939,25.0359,261880.0
2015-06-11 14:00:00,29.8,29.86,29.78,29.83,163075.0,25.0359,25.0864,25.0191,25.0611,163075.0
2015-06-11 14:30:00,29.82,29.86,29.73,29.79,121255.0,25.0527,25.0864,24.9771,25.0275,121255.0
2015-06-11 15:00:00,29.79,29.86,29.74,29.78,632725.0,25.0275,25.0864,24.9855,25.0191,632725.0
2015-06-11 15:30:00,29.79,29.84,29.69,29.7,403680.0,25.0275,25.0695,24.9435,24.9519,403680.0
2015-06-12 09:30:00,29.6,29.87,29.47,29.49,297275.0,24.8679,25.0948,24.7587,24.7755,297275.0
2015-06-12 10:00:00,29.55,29.55,29.26,29.38,373920.0,24.8259,24.8259,24.5823,24.6831,373920.0
2015-06-12 10:30:00,29.37,29.46,29.35,29.36,248455.0,24.6747,24.7503,24.6579,24.6663,248455.0
2015-06-12 11:00:00,29.35,29.45,29.27,29.3,166100.0,24.6579,24.7419,24.5907,24.6159,166100.0
2015-06-12 11:30:00,29.32,29.44,29.29,29.42,205360.0,24.6327,24.7335,24.6075,24.7167,205360.0
2015-06-12 12:00:00,29.41,29.68,29.41,29.68,285095.0,24.7083,24.9351,24.7083,24.9351,285095.0
2015-06-12 12:30:00,29.67,30.1,29.66,29.95,702690.0,24.9267,25.288,24.9183,25.162,702690.0
2015-06-12 13:00:00,29.95,30.27,29.95,30.16,783995.0,25.162,25.4308,25.162,25.3384,783995.0
2015-06-12 13:30:00,30.16,30.17,29.88,29.95,169775.0,25.3384,25.3468,25.1032,25.162,169775.0
2015-06-12 14:00:00,29.98,30.01,29.96,29.98,168765.0,25.1872,25.2124,25.1704,25.1872,168765.0
2015-06-12 14:30:00,29.97,30.17,29.97,30.09,283715.0,25.1788,25.3468,25.1788,25.2796,283715.0
2015-06-12 15:00:00,30.06,30.15,30.03,30.11,282280.0,25.2544,25.33,25.2292,25.2964,282280.0
2015-06-12 15:30:00,30.11,30.17,29.97,30.0,745495.0,25.2964,25.3468,25.1788,25.204,745495.0
2015-06-15 09:30:00,29.52,30.03,29.52,29.8,665280.0,24.8007,25.2292,24.8007,25.0359,665280.0
2015-06-15 10:00:00,29.77,30.07,29.72,29.91,491910.0,25.0107,25.2628,24.9687,25.1284,491910.0
2015-06-15 10:30:00,29.87,29.87,29.45,29.54,190875.0,25.0948,25.0948,24.7419,24.8175,190875.0
2015-06-15 11:00:00,29.55,29.81,29.54,29.59,380600.0,24.8259,25.0443,24.8175,24.8595,380600.0
2015-06-15 11:30:00,29.62,29.67,29.41,29.46,115730.0,24.8847,24.9267,24.7083,24.7503,115730.0
2015-06-15 12:00:00,29.49,29.53,29.25,29.31,162405.0,24.7755,24.8091,24.5739,24.6243,162405.0
2015-06-15 12:30:00,29.32,29.73,29.32,29.73,234080.0,24.6327,24.9771,24.6327,24.9771,234080.0
2015-06-15 13:00:00,29.72,29.73,29.66,29.7,108805.0,24.9687,24.9771,24.9183,24.9519,108805.0
2015-06-15 13:30:00,29.7,29.7,29.6,29.67,124635.0,24.9519,24.9519,24.8679,24.9267,124635.0
2015-06-15 14:00:00,29.64,29.68,29.54,29.63,218470.0,24.9015,24.9351,24.8175,24.8931,218470.0
2015-06-15 14:30:00,29.61,29.66,29.59,29.6,105500.0,24.8763,24.9183,24.8595,24.8679,105500.0
2015-06-15 15:00:00,29.61,29.61,29.48,29.53,155505.0,24.8763,24.8763,24.7671,24.8091,155505.0
2015-06-15 15:30:00,29.53,29.66,29.52,29.63,402640.0,24.8091,24.9183,24.8007,24.8931,402640.0
2015-06-16 09:30:00,29.37,29.8,29.37,29.68,184645.0,24.6747,25.0359,24.6747,24.9351,184645.0
2015-06-16 10:00:00,29.65,29.96,29.63,29.96,166880.0,24.9099,25.1704,24.8931,25.1704,166880.0
2015-06-16 10:30:00,29.92,30.13,29.77,30.11,254735.0,25.1368,25.3132,25.0107,25.2964,254735.0
2015-06-16 11:00:00,30.11,30.28,29.95,29.97,232905.0,25.2964,25.4392,25.162,25.1788,232905.0
2015-06-16 11:30:00,29.94,29.98,29.74,29.74,109875.0,25.1536,25.1872,24.9855,24.9855,109875.0
2015-06-16 12:00:00,29.74,29.77,29.66,29.75,49535.0,24.9855,25.0107,24.9183,24.9939,49535.0
2015-06-16 12:30:00,29.8,29.98,29.78,29.9,102270.0,25.0359,25.1872,25.0191,25.12,102270.0
2015-06-16 13:00:00,29.93,29.95,29.87,29.92,126100.0,25.1452,25.162,25.0948,25.1368,126100.0
2015-06-16 13:30:00,29.92,29.97,29.9,29.95,69860.0,25.1368,25.1788,25.12,25.162,69860.0
2015-06-16 14:00:00,29.95,30.01,29.92,29.93,146060.0,25.162,25.2124,25.1368,25.1452,146060.0
2015-06-16 14:30:00,29.95,29.98,29.93,29.96,383165.0,25.162,25.1872,25.1452,25.1704,383165.0
2015-06-16 15:00:00,29.95,30.08,29.92,30.07,146840.0,25.162,25.2712,25.1368,25.2628,146840.0
2015-06-16 15:30:00,30.05,30.17,29.95,29.97,582415.0,25.246,25.3468,25.162,25.1788,582415.0
2015-06-17 09:30:00,30.4,30.98,30.29,30.86,603340.0,25.54,26.0273,25.4476,25.9265,603340.0
2015-06-17 10:00:00,30.89,30.92,30.45,30.67,467465.0,25.9517,25.9769,25.582,25.7669,467465.0
2015-06-17 10:30:00,30.7,30.7,30.4,30.6,306215.0,25.7921,25.7921,25.54,25.708,306215.0
2015-06-17 11:00:00,30.61,30.64,30.42,30.53,313690.0,25.7164,25.7417,25.5568,25.6492,313690.0
2015-06-17 11:30:00,30.54,30.79,30.54,30.74,295430.0,25.6576,25.8677,25.6576,25.8257,295430.0
2015-06-17 12:00:00,30.74,30.74,30.4,30.5,155740.0,25.8257,25.8257,25.54,25.624,155740.0
2015-06-17 12:30:00,30.47,30.5,30.28,30.31,366055.0,25.5988,25.624,25.4392,25.4644,366055.0
2015-06-17 13:00:00,30.32,30.4,30.24,30.34,214240.0,25.4728,25.54,25.4056,25.4896,214240.0
2015-06-17 13:30:00,30.32,30.38,30.24,30.32,90685.0,25.4728,25.5232,25.4056,25.4728,90685.0
2015-06-17 14:00:00,30.22,30.37,30.2,30.32,196495.0,25.3888,25.5148,25.372,25.4728,196495.0
2015-06-17 14:30:00,30.31,30.64,30.29,30.64,132540.0,25.4644,25.7417,25.4476,25.7417,132540.0
2015-06-17 15:00:00,30.61,30.69,30.57,30.6,190245.0,25.7164,25.7837,25.6828,25.708,190245.0
2015-06-17 15:30:00,30.59,30.61,30.23,30.24,580960.0,25.6996,25.7164,25.3972,25.4056,580960.0
2015-06-18 09:30:00,30.2,30.37,29.9,30.32,372265.0,25.372,25.5148,25.12,25.4728,372265.0
2015-06-18 10:00:00,30.32,30.32,30.05,30.26,128460.0,25.4728,25.4728,25.246,25.4224,128460.0
2015-06-18 10:30:00,30.26,30.27,30.18,30.27,78160.0,25.4224,25.4308,25.3552,25.4308,78160.0
2015-06-18 11:00:00,30.28,30.28,30.08,30.22,120985.0,25.4392,25.4392,25.2712,25.3888,120985.0
2015-06-18 11:30:00,30.18,30.18,30.07,30.15,162320.0,25.3552,25.3552,25.2628,25.33,162320.0
2015-06-18 12:00:00,30.12,30.14,29.99,30.01,90190.0,25.3048,25.3216,25.1956,25.2124,90190.0
2015-06-18 12:30:00,30.04,30.11,30.01,30.08,69500.0,25.2376,25.2964,25.2124,25.2712,69500.0
2015-06-18 13:00:00,30.08,30.09,29.96,30.0,96015.0,25.2712,25.2796,25.1704,25.204,96015.0
2015-06-18 13:30:00,30.02,30.08,29.91,29.98,132305.0,25.2208,25.2712,25.1284,25.1872,132305.0
2015-06-18 14:00:00,29.96,30.08,29.95,30.04,173000.0,25.1704,25.2712,25.162,25.2376,173000.0
2015-06-18 14:30:00,30.01,30.14,29.98,30.07,236685.0,25.2124,25.3216,25.1872,25.2628,236685.0
2015-06-18 15:00:00,30.09,30.13,29.99,30.1,149645.0,25.2796,25.3132,25.1956,25.288,149645.0
2015-06-18 15:30:00,30.12,30.25,30.06,30.11,647775.0,25.3048,25.414,25.2544,25.2964,647775.0
2015-06-19 09:30:00,29.92,30.03,29.56,29.7,275585.0,25.1368,25.2292,24.8343,24.9519,275585.0
2015-06-19 10:00:00,29.66,29.79,29.6,29.67,113070.0,24.9183,25.0275,24.8679,24.9267,113070.0
2015-06-19 10:30:00,29.69,29.74,29.49,29.49,111850.0,24.9435,24.9855,24.7755,24.7755,111850.0
2015-06-19 11:00:00,29.49,29.68,29.43,29.67,166255.0,24.7755,24.9351,24.7251,24.9267,166255.0
2015-06-19 11:30:00,29.7,29.74,29.59,29.74,85815.0,24.9519,24.9855,24.8595,24.9855,85815.0
2015-06-19 12:00:00,29.7,29.8,29.6,29.71,73035.0,24.9519,25.0359,24.8679,24.9603,73035.0
2015-06-19 12:30:00,29.7,29.8,29.61,29.75,151590.0,24.9519,25.0359,24.8763,24.9939,151590.0
2015-06-19 13:00:00,29.76,29.78,29.63,29.7,48880.0,25.0023,25.0191,24.8931,24.9519,48880.0
2015-06-19 13:30:00,29.69,29.82,29.69,29.77,117005.0,24.9435,25.0527,24.9435,25.0107,117005.0
2015-06-19 14:00:00,29.78,29.78,29.7,29.71,68500.0,25.0191,25.0191,24.9519,24.9603,68500.0
2015-06-19 14:30:00,29.74,29.77,29.66,29.77,83140.0,24.9855,25.0107,24.9183,25.0107,83140.0
2015-06-19 15:00:00,29.76,29.77,29.65,29.66,133445.0,25.0023,25.0107,24.9099,24.9183,133445.0
2015-06-19 15:30:00,29.64,29.9,29.63,29.86,567640.0,24.9015,25.12,24.8931,25.0864,567640.0
2015-06-22 09:30:00,30.18,30.24,29.55,29.59,581880.0,25.3552,25.4056,24.8259,24.8595,581880.0
2015-06-22 10:00:00,29.57,29.6,29.27,29.46,529455.0,24.8427,24.8679,24.5907,24.7503,529455.0
2015-06-22 10:30:00,29.46,29.53,28.92,28.99,497425.0,24.7503,24.8091,24.2966,24.3554,497425.0
2015-06-22 11:00:00,29.0,29.2,28.93,29.17,330500.0,24.3638,24.5319,24.305,24.5067,330500.0
2015-06-22 11:30:00,29.13,29.19,28.97,29.05,143870.0,24.4731,24.5235,24.3386,24.4058,143870.0
2015-06-22 12:00:00,29.02,29.06,28.96,29.05,102670.0,24.3806,24.4142,24.3302,24.4058,102670.0
2015-06-22 12:30:00,29.05,29.26,28.99,29.23,165155.0,24.4058,24.5823,24.3554,24.5571,165155.0
2015-06-22 13:00:00,29.23,29.36,29.12,29.14,289695.0,24.5571,24.6663,24.4647,24.4815,289695.0
2015-06-22 13:30:00,29.12,29.25,29.06,29.17,178440.0,24.4647,24.5739,24.4142,24.5067,178440.0
2015-06-22 14:00:00,29.16,29.26,29.14,29.16,136655.0,24.4983,24.5823,24.4815,24.4983,136655.0
2015-06-22 14:30:00,29.14,29.21,29.12,29.13,146935.0,24.4815,24.5403,24.4647,24.4731,146935.0
2015-06-22 15:00:00,29.14,29.16,29.11,29.12,285930.0,24.4815,24.4983,24.4563,24.4647,285930.0
2015-06-22 15:30:00,29.11,29.14,28.92,28.95,770560.0,24.4563,24.4815,24.2966,24.3218,770560.0
2015-06-23 09:30:00,29.38,29.69,29.0,29.53,388560.0,24.6831,24.9435,24.3638,24.8091,388560.0
2015-06-23 10:00:00,29.52,29.79,29.33,29.71,347310.0,24.8007,25.0275,24.6411,24.9603,347310.0
2015-06-23 10:30:00,29.72,29.85,29.56,29.58,283335.0,24.9687,25.0779,24.8343,24.8511,283335.0
2015-06-23 11:00:00,29.59,30.0,29.57,29.96,407775.0,24.8595,25.204,24.8427,25.1704,407775.0
2015-06-23 11:30:00,29.96,29.99,29.82,29.89,272990.0,25.1704,25.1956,25.0527,25.1116,272990.0
2015-06-23 12:00:00,29.89,29.9,29.76,29.8,155780.0,25.1116,25.12,25.0023,25.0359,155780.0
2015-06-23 12:30:00,29.82,29.94,29.79,29.91,228550.0,25.0527,25.1536,25.0275,25.1284,228550.0
2015-06-23 13:00:00,29.94,30.06,29.92,30.06,253725.0,25.1536,25.2544,25.1368,25.2544,253725.0
2015-06-23 13:30:00,30.06,30.2,30.06,30.07,269760.0,25.2544,25.372,25.2544,25.2628,269760.0
2015-06-23 14:00:00,30.1,30.24,30.09,30.21,145655.0,25.288,25.4056,25.2796,25.3804,145655.0
2015-06-23 14:30:00,30.2,30.24,30.12,30.21,262830.0,25.372,25.4056,25.3048,25.3804,262830.0
2015-06-23 15:00:00,30.21,30.25,30.1,30.17,282590.0,25.3804,25.414,25.288,25.3468,282590.0
2015-06-23 15:30:00,30.17,30.19,30.06,30.09,620140.0,25.3468,25.3636,25.2544,25.2796,620140.0
2015-06-24 09:30:00,29.95,30.08,29.66,29.67,258065.0,25.162,25.2712,24.9183,24.9267,258065.0
2015-06-24 10:00:00,29.67,29.74,29.49,29.66,104000.0,24.9267,24.9855,24.7755,24.9183,104000.0
2015-06-24 10:30:00,29.72,29.72,29.59,29.63,200545.0,24.9687,24.9687,24.8595,24.8931,200545.0
2015-06-24 11:00:00,29.61,29.7,29.55,29.56,76780.0,24.8763,24.9519,24.8259,24.8343,76780.0
2015-06-24 11:30:00,29.54,29.66,29.53,29.65,157510.0,24.8175,24.9183,24.8091,24.9099,157510.0
2015-06-24 12:00:00,29.6,29.67,29.56,29.64,54325.0,24.8679,24.9267,24.8343,24.9015,54325.0
2015-06-24 12:30:00,29.64,29.65,29.57,29.59,72345.0,24.9015,24.9099,24.8427,24.8595,72345.0
2015-06-24 13:00:00,29.57,29.65,29.56,29.58,80690.0,24.8427,24.9099,24.8343,24.8511,80690.0
2015-06-24 13:30:00,29.58,29.61,29.52,29.55,76550.0,24.8511,24.8763,24.8007,24.8259,76550.0
2015-06-24 14:00:00,29.56,29.6,29.51,29.55,152420.0,24.8343,24.8679,24.7923,24.8259,152420.0
2015-06-24 14:30:00,29.56,29.64,29.54,29.6,93575.0,24.8343,24.9015,24.8175,24.8679,93575.0
2015-06-24 15:00:00,29.62,29.73,29.56,29.64,188585.0,24.8847,24.9771,24.8343,24.9015,188585.0
2015-06-24 15:30:00,29.63,29.68,29.57,29.65,227490.0,24.8931,24.9351,24.8427,24.9099,227490.0
2015-06-25 09:30:00,29.8,29.9,29.5,29.68,122765.0,25.0359,25.12,24.7839,24.9351,122765.0
2015-06-25 10:00:00,29.65,29.81,29.56,29.73,56575.0,24.9099,25.0443,24.8343,24.9771,56575.0
2015-06-25 10:30:00,29.73,29.81,29.57,29.59,55125.0,24.9771,25.0443,24.8427,24.8595,55125.0
2015-06-25 11:00:00,29.61,29.65,29.5,29.5,70370.0,24.8763,24.9099,24.7839,24.7839,70370.0
2015-06-25 11:30:00,29.5,29.5,29.23,29.25,178105.0,24.7839,24.7839,24.5571,24.5739,178105.0
2015-06-25 12:00:00,29.22,29.29,29.22,29.28,202850.0,24.5487,24.6075,24.5487,24.5991,202850.0
2015-06-25 12:30:00,29.25,29.3,29.22,29.27,74170.0,24.5739,24.6159,24.5487,24.5907,74170.0
2015-06-25 13:00:00,29.27,29.3,29.23,29.29,72275.0,24.5907,24.6159,24.5571,24.6075,72275.0
2015-06-25 13:30:00,29.3,29.3,29.26,29.3,73785.0,24.6159,24.6159,24.5823,24.6159,73785.0
2015-06-25 14:00:00,29.25,29.3,29.22,29.27,111785.0,24.5739,24.6159,24.5487,24.5907,111785.0
2015-06-25 14:30:00,29.25,29.42,29.24,29.41,158970.0,24.5739,24.7167,24.5655,24.7083,158970.0
2015-06-25 15:00:00,29.4,29.42,29.29,29.36,123710.0,24.6999,24.7167,24.6075,24.6663,123710.0
2015-06-25 15:30:00,29.34,29.41,29.34,29.39,306285.0,24.6495,24.7083,24.6495,24.6915,306285.0
2015-06-26 09:30:00,29.3,29.36,28.95,29.01,563315.0,24.6159,24.6663,24.3218,24.3722,563315.0
2015-06-26 10:00:00,29.1,29.2,28.96,29.05,376015.0,24.4479,24.5319,24.3302,24.4058,376015.0
2015-06-26 10:30:00,29.04,29.11,28.63,28.72,887500.0,24.3974,24.4563,24.053,24.1286,887500.0
2015-06-26 11:00:00,28.67,28.77,28.42,28.52,418920.0,24.0866,24.1706,23.8766,23.9606,418920.0
2015-06-26 11:30:00,28.53,28.71,28.52,28.66,169835.0,23.969,24.1202,23.9606,24.0782,169835.0
2015-06-26 12:00:00,28.68,28.73,28.6,28.72,141225.0,24.095,24.137,24.0278,24.1286,141225.0
2015-06-26 12:30:00,28.69,28.73,28.47,28.5,197350.0,24.1034,24.137,23.9186,23.9438,197350.0
2015-06-26 13:00:00,28.48,28.53,28.14,28.18,359175.0,23.927,23.969,23.6413,23.6749,359175.0
2015-06-26 13:30:00,28.22,28.45,28.08,28.44,279650.0,23.7085,23.9018,23.5909,23.8934,279650.0
2015-06-26 14:00:00,28.46,28.79,28.41,28.79,151500.0,23.9102,24.1874,23.8682,24.1874,151500.0
2015-06-26 14:30:00,28.78,29.02,28.78,28.92,157445.0,24.179,24.3806,24.179,24.2966,157445.0
2015-06-26 15:00:00,28.9,29.02,28.87,28.95,198835.0,24.2798,24.3806,24.2546,24.3218,198835.0
2015-06-26 15:30:00,28.98,29.0,28.77,28.86,503070.0,24.347,24.3638,24.1706,24.2462,503070.0
2015-06-29 09:30:00,28.6,28.73,28.3,28.48,273110.0,24.0278,24.137,23.7757,23.927,273110.0
2015-06-29 10:00:00,28.5,28.7,28.44,28.46,304080.0,23.9438,24.1118,23.8934,23.9102,304080.0
2015-06-29 10:30:00,28.46,28.73,28.41,28.47,172945.0,23.9102,24.137,23.8682,23.9186,172945.0
2015-06-29 11:00:00,28.47,28.57,28.31,28.32,345085.0,23.9186,24.0026,23.7841,23.7925,345085.0
2015-06-29 11:30:00,28.32,28.48,28.32,28.42,74420.0,23.7925,23.927,23.7925,23.8766,74420.0
2015-06-29 12:00:00,28.43,28.43,28.21,28.29,102085.0,23.885,23.885,23.7001,23.7673,102085.0
2015-06-29 12:30:00,28.32,28.4,28.32,28.37,114610.0,23.7925,23.8598,23.7925,23.8346,114610.0
2015-06-29 13:00:00,28.36,28.44,28.32,28.41,167175.0,23.8262,23.8934,23.7925,23.8682,167175.0
2015-06-29 13:30:00,28.42,28.46,28.25,28.35,104020.0,23.8766,23.9102,23.7337,23.8178,104020.0
2015-06-29 14:00:00,28.4,28.4,28.3,28.32,71605.0,23.8598,23.8598,23.7757,23.7925,71605.0
2015-06-29 14:30:00,28.33,28.39,28.18,28.34,368930.0,23.8009,23.8514,23.6749,23.8093,368930.0
2015-06-29 15:00:00,28.34,28.34,28.19,28.24,209825.0,23.8093,23.8093,23.6833,23.7253,209825.0
2015-06-29 15:30:00,28.26,28.28,28.07,28.11,561275.0,23.7421,23.7589,23.5825,23.6161,561275.0
2015-06-30 09:30:00,28.65,29.07,28.54,29.01,429655.0,24.0698,24.4226,23.9774,24.3722,429655.0
2015-06-30 10:00:00,29.01,29.02,28.83,28.97,363200.0,24.3722,24.3806,24.221,24.3386,363200.0
2015-06-30 10:30:00,28.99,29.06,28.79,28.93,379145.0,24.3554,24.4142,24.1874,24.305,379145.0
2015-06-30 11:00:00,28.95,29.05,28.84,28.89,262015.0,24.3218,24.4058,24.2294,24.2714,262015.0
2015-06-30 11:30:00,28.87,28.99,28.87,28.96,173740.0,24.2546,24.3554,24.2546,24.3302,173740.0
2015-06-30 12:00:00,28.98,29.02,28.9,28.95,245635.0,24.347,24.3806,24.2798,24.3218,245635.0
2015-06-30 12:30:00,28.95,28.99,28.8,28.85,236345.0,24.3218,24.3554,24.1958,24.2378,236345.0
2015-06-30 13:00:00,28.85,28.92,28.8,28.91,301305.0,24.2378,24.2966,24.1958,24.2882,301305.0
2015-06-30 13:30:00,28.93,29.02,28.89,28.99,511550.0,24.305,24.3806,24.2714,24.3554,511550.0
2015-06-30 14:00:00,28.97,29.09,28.92,28.95,370520.0,24.3386,24.4394,24.2966,24.3218,370520.0
2015-06-30 14:30:00,28.95,28.97,28.89,28.93,159660.0,24.3218,24.3386,24.2714,24.305,159660.0
2015-06-30 15:00:00,28.94,28.99,28.88,28.94,336535.0,24.3134,24.3554,24.263,24.3134,336535.0
2015-06-30 15:30:00,28.94,29.06,28.9,28.97,674590.0,24.3134,24.4142,24.2798,24.3386,674590.0
2015-07-01 09:30:00,28.69,29.08,28.58,29.0,392265.0,24.1034,24.431,24.011,24.3638,392265.0
2015-07-01 10:00:00,28.95,29.23,28.93,29.15,244060.0,24.3218,24.5571,24.305,24.4899,244060.0
2015-07-01 10:30:00,29.17,29.2,29.01,29.1,171370.0,24.5067,24.5319,24.3722,24.4479,171370.0
2015-07-01 11:00:00,29.1,29.25,29.03,29.14,95190.0,24.4479,24.5739,24.389,24.4815,95190.0
2015-07-01 11:30:00,29.12,29.22,29.06,29.12,101795.0,24.4647,24.5487,24.4142,24.4647,101795.0
2015-07-01 12:00:00,29.12,29.21,29.06,29.08,147065.0,24.4647,24.5403,24.4142,24.431,147065.0
2015-07-01 12:30:00,29.1,29.18,29.06,29.09,197430.0,24.4479,24.5151,24.4142,24.4394,197430.0
2015-07-01 13:00:00,29.11,29.22,29.1,29.16,224810.0,24.4563,24.5487,24.4479,24.4983,224810.0
2015-07-01 13:30:00,29.16,29.19,29.06,29.07,277950.0,24.4983,24.5235,24.4142,24.4226,277950.0
2015-07-01 14:00:00,29.06,29.06,28.8,28.86,263750.0,24.4142,24.4142,24.1958,24.2462,263750.0
2015-07-01 14:30:00,28.86,28.89,28.68,28.69,206665.0,24.2462,24.2714,24.095,24.1034,206665.0
2015-07-01 15:00:00,28.7,28.75,28.6,28.6,186400.0,24.1118,24.1538,24.0278,24.0278,186400.0
2015-07-01 15:30:00,28.61,28.83,28.57,28.8,703940.0,24.0362,24.221,24.0026,24.1958,703940.0
2015-07-02 09:30:00,28.72,29.12,28.72,28.77,260800.0,24.1286,24.4647,24.1286,24.1706,260800.0
2015-07-02 10:00:00,28.9,29.05,28.84,28.87,86440.0,24.2798,24.4058,24.2294,24.2546,86440.0
2015-07-02 10:30:00,28.92,29.0,28.91,28.93,74140.0,24.2966,24.3638,24.2882,24.305,74140.0
2015-07-02 11:00:00,28.95,29.01,28.9,28.96,188540.0,24.3218,24.3722,24.2798,24.3302,188540.0
2015-07-02 11:30:00,28.95,29.11,28.79,28.83,218975.0,24.3218,24.4563,24.1874,24.221,218975.0
2015-07-02 12:00:00,28.83,28.85,28.67,28.73,125855.0,24.221,24.2378,24.0866,24.137,125855.0
2015-07-02 12:30:00,28.74,28.75,28.46,28.55,156505.0,24.1454,24.1538,23.9102,23.9858,156505.0
2015-07-02 13:00:00,28.57,28.57,28.42,28.54,142525.0,24.0026,24.0026,23.8766,23.9774,142525.0
2015-07-02 13:30:00,28.55,28.71,28.49,28.7,283420.0,23.9858,24.1202,23.9354,24.1118,283420.0
2015-07-02 14:00:00,28.7,28.89,28.67,28.79,148015.0,24.1118,24.2714,24.0866,24.1874,148015.0
2015-07-02 14:30:00,28.82,28.87,28.74,28.8,170305.0,24.2126,24.2546,24.1454,24.1958,170305.0
2015-07-02 15:00:00,28.75,28.95,28.71,28.9,165015.0,24.1538,24.3218,24.1202,24.2798,165015.0
2015-07-02 15:30:00,28.91,29.03,28.83,28.98,492880.0,24.2882,24.389,24.221,24.347,492880.0
2015-07-06 09:30:00,28.15,28.29,26.5,27.1,2445600.0,23.6497,23.7673,22.2635,22.7676,2445600.0
2015-07-06 10:00:00,27.1,27.41,27.01,27.32,498225.0,22.7676,23.028,22.692,22.9524,498225.0
2015-07-06 10:30:00,27.32,27.65,27.23,27.3,530370.0,22.9524,23.2297,22.8768,22.9356,530370.0
2015-07-06 11:00:00,27.32,27.44,27.05,27.14,360140.0,22.9524,23.0532,22.7256,22.8012,360140.0
2015-07-06 11:30:00,27.13,27.13,26.61,26.81,820560.0,22.7928,22.7928,22.3559,22.5239,820560.0
2015-07-06 12:00:00,26.8,26.83,26.2,26.47,525140.0,22.5155,22.5407,22.0115,22.2383,525140.0
2015-07-06 12:30:00,26.46,26.79,26.43,26.79,374460.0,22.2299,22.5071,22.2047,22.5071,374460.0
2015-07-06 13:00:00,26.79,26.95,26.75,26.81,622885.0,22.5071,22.6416,22.4735,22.5239,622885.0
2015-07-06 13:30:00,26.78,27.0,26.71,26.93,343640.0,22.4987,22.6836,22.4399,22.6248,343640.0
2015-07-06 14:00:00,26.92,26.92,26.68,26.8,576780.0,22.6164,22.6164,22.4147,22.5155,576780.0
2015-07-06 14:30:00,26.8,26.96,26.74,26.8,437545.0,22.5155,22.65,22.4651,22.5155,437545.0
2015-07-06 15:00:00,26.77,26.8,26.66,26.78,337405.0,22.4903,22.5155,22.3979,22.4987,337405.0
2015-07-06 15:30:00,26.77,26.88,26.77,26.79,860020.0,22.4903,22.5828,22.4903,22.5071,860020.0
2015-07-07 09:30:00,26.1,26.13,24.71,24.76,1920910.0,21.9275,21.9527,20.7597,20.8017,1920910.0
2015-07-07 10:00:00,24.75,24.78,23.61,23.63,2967310.0,20.7933,20.8185,19.8355,19.8523,2967310.0
2015-07-07 10:30:00,23.64,24.13,23.22,24.06,2529810.0,19.8607,20.2724,19.5079,20.2136,2529810.0
2015-07-07 11:00:00,24.06,24.74,23.71,24.66,1280635.0,20.2136,20.7849,19.9195,20.7177,1280635.0
2015-07-07 11:30:00,24.66,25.29,24.46,25.21,1449955.0,20.7177,21.2469,20.5496,21.1797,1449955.0
2015-07-07 12:00:00,25.21,25.62,25.19,25.56,905780.0,21.1797,21.5242,21.1629,21.4738,905780.0
2015-07-07 12:30:00,25.6,25.91,25.54,25.54,530530.0,21.5074,21.7678,21.457,21.457,530530.0
2015-07-07 13:00:00,25.56,25.98,25.54,25.96,431510.0,21.4738,21.8266,21.457,21.8098,431510.0
2015-07-07 13:30:00,25.97,26.23,25.88,25.98,690950.0,21.8182,22.0367,21.7426,21.8266,690950.0
2015-07-07 14:00:00,25.97,26.02,25.66,25.66,381000.0,21.8182,21.8602,21.5578,21.5578,381000.0
2015-07-07 14:30:00,25.66,26.1,25.66,26.05,349545.0,21.5578,21.9275,21.5578,21.8854,349545.0
2015-07-07 15:00:00,26.07,26.39,25.95,26.28,693970.0,21.9022,22.1711,21.8014,22.0787,693970.0
2015-07-07 15:30:00,26.29,26.31,25.93,25.95,1078215.0,22.0871,22.1039,21.7846,21.8014,1078215.0
2015-07-08 09:30:00,24.5,25.76,24.4,25.57,1516980.0,20.5832,21.6418,20.4992,21.4822,1516980.0
2015-07-08 10:00:00,25.51,25.94,25.24,25.69,592460.0,21.4318,21.793,21.2049,21.583,592460.0
2015-07-08 10:30:00,25.68,26.38,25.4,26.28,649035.0,21.5746,22.1627,21.3394,22.0787,649035.0
2015-07-08 11:00:00,26.32,26.38,25.73,25.93,535560.0,22.1123,22.1627,21.6166,21.7846,535560.0
2015-07-08 11:30:00,25.93,26.28,25.93,26.05,208855.0,21.7846,22.0787,21.7846,21.8854,208855.0
2015-07-08 12:00:00,26.08,26.2,25.95,26.14,186880.0,21.9107,22.0115,21.8014,21.9611,186880.0
2015-07-08 12:30:00,26.14,26.17,25.95,26.1,125270.0,21.9611,21.9863,21.8014,21.9275,125270.0
2015-07-08 13:00:00,26.12,26.63,26.09,26.6,349300.0,21.9443,22.3727,21.9191,22.3475,349300.0
2015-07-08 13:30:00,26.63,26.9,26.43,26.87,424435.0,22.3727,22.5996,22.2047,22.5744,424435.0
2015-07-08 14:00:00,26.85,26.88,26.53,26.63,510210.0,22.5576,22.5828,22.2887,22.3727,510210.0
2015-07-08 14:30:00,26.63,26.85,26.45,26.51,406100.0,22.3727,22.5576,22.2215,22.2719,406100.0
2015-07-08 15:00:00,26.52,26.76,26.43,26.43,306080.0,22.2803,22.4819,22.2047,22.2047,306080.0
2015-07-08 15:30:00,26.41,26.6,26.33,26.47,806415.0,22.1879,22.3475,22.1207,22.2383,806415.0
2015-07-09 09:30:00,27.54,28.43,27.54,27.94,2113670.0,23.1372,23.885,23.1372,23.4733,2113670.0
2015-07-09 10:00:00,27.92,28.12,27.73,27.94,679965.0,23.4565,23.6245,23.2969,23.4733,679965.0
2015-07-09 10:30:00,27.93,28.14,27.86,28.14,348355.0,23.4649,23.6413,23.4061,23.6413,348355.0
2015-07-09 11:00:00,28.11,28.32,28.04,28.26,404115.0,23.6161,23.7925,23.5573,23.7421,404115.0
2015-07-09 11:30:00,28.25,28.69,28.17,28.66,846025.0,23.7337,24.1034,23.6665,24.0782,846025.0
2015-07-09 12:00:00,28.65,28.65,28.39,28.57,396580.0,24.0698,24.0698,23.8514,24.0026,396580.0
2015-07-09 12:30:00,28.57,28.79,28.3,28.32,681190.0,24.0026,24.1874,23.7757,23.7925,681190.0
2015-07-09 13:00:00,28.31,28.31,28.01,28.02,484885.0,23.7841,23.7841,23.5321,23.5405,484885.0
2015-07-09 13:30:00,28.02,28.25,28.02,28.1,407465.0,23.5405,23.7337,23.5405,23.6077,407465.0
2015-07-09 14:00:00,28.07,28.22,28.0,28.11,379600.0,23.5825,23.7085,23.5237,23.6161,379600.0
2015-07-09 14:30:00,28.08,28.36,27.96,28.21,504400.0,23.5909,23.8262,23.4901,23.7001,504400.0
2015-07-09 15:00:00,28.2,28.5,28.1,28.27,489045.0,23.6917,23.9438,23.6077,23.7505,489045.0
2015-07-09 15:30:00,28.25,28.33,28.13,28.2,863065.0,23.7337,23.8009,23.6329,23.6917,863065.0
2015-07-10 09:30:00,28.44,28.79,27.67,27.82,987495.0,23.8934,24.1874,23.2465,23.3725,987495.0
2015-07-10 10:00:00,27.8,27.9,27.64,27.81,433625.0,23.3557,23.4397,23.2213,23.3641,433625.0
2015-07-10 10:30:00,27.82,27.89,27.51,27.77,398985.0,23.3725,23.4313,23.112,23.3305,398985.0
2015-07-10 11:00:00,27.76,27.93,27.72,27.75,236400.0,23.3221,23.4649,23.2885,23.3137,236400.0
2015-07-10 11:30:00,27.73,27.73,27.42,27.45,466005.0,23.2969,23.2969,23.0364,23.0616,466005.0
2015-07-10 12:00:00,27.44,27.62,27.34,27.6,347410.0,23.0532,23.2045,22.9692,23.1877,347410.0
2015-07-10 12:30:00,27.59,27.82,27.5,27.82,202915.0,23.1793,23.3725,23.1036,23.3725,202915.0
2015-07-10 13:00:00,27.82,27.94,27.64,27.72,222455.0,23.3725,23.4733,23.2213,23.2885,222455.0
2015-07-10 13:30:00,27.72,27.83,27.64,27.7,189165.0,23.2885,23.3809,23.2213,23.2717,189165.0
2015-07-10 14:00:00,27.69,27.85,27.66,27.85,248085.0,23.2633,23.3977,23.2381,23.3977,248085.0
2015-07-10 14:30:00,27.87,28.06,27.87,28.02,182255.0,23.4145,23.5741,23.4145,23.5405,182255.0
2015-07-10 15:00:00,28.02,28.16,27.98,28.03,286075.0,23.5405,23.6581,23.5069,23.5489,286075.0
2015-07-10 15:30:00,28.01,28.02,27.89,27.95,450735.0,23.5321,23.5405,23.4313,23.4817,450735.0
2015-07-13 09:30:00,28.46,28.6,27.85,28.47,464025.0,23.9102,24.0278,23.3977,23.9186,464025.0
2015-07-13 10:00:00,28.48,28.48,28.0,28.02,382075.0,23.927,23.927,23.5237,23.5405,382075.0
2015-07-13 10:30:00,28.08,28.13,28.0,28.02,359245.0,23.5909,23.6329,23.5237,23.5405,359245.0
2015-07-13 11:00:00,28.09,28.53,28.07,28.42,405925.0,23.5993,23.969,23.5825,23.8766,405925.0
2015-07-13 11:30:00,28.43,28.56,28.38,28.45,245830.0,23.885,23.9942,23.843,23.9018,245830.0
2015-07-13 12:00:00,28.45,28.58,28.43,28.57,108975.0,23.9018,24.011,23.885,24.0026,108975.0
2015-07-13 12:30:00,28.54,28.57,28.33,28.45,177535.0,23.9774,24.0026,23.8009,23.9018,177535.0
2015-07-13 13:00:00,28.44,28.5,28.39,28.48,89260.0,23.8934,23.9438,23.8514,23.927,89260.0
2015-07-13 13:30:00,28.44,28.44,28.2,28.22,221410.0,23.8934,23.8934,23.6917,23.7085,221410.0
2015-07-13 14:00:00,28.24,28.44,28.24,28.38,199910.0,23.7253,23.8934,23.7253,23.843,199910.0
2015-07-13 14:30:00,28.36,28.43,28.33,28.35,96060.0,23.8262,23.885,23.8009,23.8178,96060.0
2015-07-13 15:00:00,28.36,28.37,28.16,28.17,257240.0,23.8262,23.8346,23.6581,23.6665,257240.0
2015-07-13 15:30:00,28.16,28.26,28.15,28.21,353665.0,23.6581,23.7421,23.6497,23.7001,353665.0
2015-07-14 09:30:00,27.92,28.5,27.92,28.2,281520.0,23.4565,23.9438,23.4565,23.6917,281520.0
2015-07-14 10:00:00,28.2,28.96,28.16,28.91,491625.0,23.6917,24.3302,23.6581,24.2882,491625.0
2015-07-14 10:30:00,28.88,29.15,28.79,29.07,490825.0,24.263,24.4899,24.1874,24.4226,490825.0
2015-07-14 11:00:00,29.07,29.29,28.95,29.18,426045.0,24.4226,24.6075,24.3218,24.5151,426045.0
2015-07-14 11:30:00,29.29,29.85,29.27,29.6,620115.0,24.6075,25.0779,24.5907,24.8679,620115.0
2015-07-14 12:00:00,29.6,29.61,29.34,29.37,203035.0,24.8679,24.8763,24.6495,24.6747,203035.0
2015-07-14 12:30:00,29.35,29.5,29.31,29.5,129650.0,24.6579,24.7839,24.6243,24.7839,129650.0
2015-07-14 13:00:00,29.49,29.57,29.36,29.55,210500.0,24.7755,24.8427,24.6663,24.8259,210500.0
2015-07-14 13:30:00,29.52,29.57,29.32,29.39,287185.0,24.8007,24.8427,24.6327,24.6915,287185.0
2015-07-14 14:00:00,29.4,29.52,29.34,29.36,421510.0,24.6999,24.8007,24.6495,24.6663,421510.0
2015-07-14 14:30:00,29.39,29.4,29.19,29.34,255570.0,24.6915,24.6999,24.5235,24.6495,255570.0
2015-07-14 15:00:00,29.34,29.34,29.08,29.12,350755.0,24.6495,24.6495,24.431,24.4647,350755.0
2015-07-14 15:30:00,29.14,29.19,29.02,29.03,496865.0,24.4815,24.5235,24.3806,24.389,496865.0
2015-07-15 09:30:00,28.57,28.97,28.41,28.88,439985.0,24.0026,24.3386,23.8682,24.263,439985.0
2015-07-15 10:00:00,28.89,29.06,28.75,28.92,437580.0,24.2714,24.4142,24.1538,24.2966,437580.0
2015-07-15 10:30:00,28.9,29.22,28.9,29.16,295285.0,24.2798,24.5487,24.2798,24.4983,295285.0
2015-07-15 11:00:00,29.18,29.29,29.02,29.06,187980.0,24.5151,24.6075,24.3806,24.4142,187980.0
2015-07-15 11:30:00,29.09,29.32,29.08,29.32,189755.0,24.4394,24.6327,24.431,24.6327,189755.0
2015-07-15 12:00:00,29.31,29.31,29.01,29.03,196250.0,24.6243,24.6243,24.3722,24.389,196250.0
2015-07-15 12:30:00,29.01,29.03,28.77,28.86,132840.0,24.3722,24.389,24.1706,24.2462,132840.0
2015-07-15 13:00:00,28.89,28.9,28.65,28.7,93020.0,24.2714,24.2798,24.0698,24.1118,93020.0
2015-07-15 13:30:00,28.73,28.73,28.47,28.51,169845.0,24.137,24.137,23.9186,23.9522,169845.0
2015-07-15 14:00:00,28.51,28.69,28.51,28.57,111535.0,23.9522,24.1034,23.9522,24.0026,111535.0
2015-07-15 14:30:00,28.6,28.61,28.15,28.22,419525.0,24.0278,24.0362,23.6497,23.7085,419525.0
2015-07-15 15:00:00,28.23,28.36,28.2,28.31,401800.0,23.7169,23.8262,23.6917,23.7841,401800.0
2015-07-15 15:30:00,28.33,28.47,28.3,28.38,685805.0,23.8009,23.9186,23.7757,23.843,685805.0
2015-07-16 09:30:00,28.89,29.37,28.6,29.2,417535.0,24.2714,24.6747,24.0278,24.5319,417535.0
2015-07-16 10:00:00,29.18,29.59,29.08,29.52,232885.0,24.5151,24.8595,24.431,24.8007,232885.0
2015-07-16 10:30:00,29.51,29.58,29.29,29.31,189405.0,24.7923,24.8511,24.6075,24.6243,189405.0
2015-07-16 11:00:00,29.34,29.5,29.3,29.5,172125.0,24.6495,24.7839,24.6159,24.7839,172125.0
2015-07-16 11:30:00,29.5,29.61,29.5,29.55,342350.0,24.7839,24.8763,24.7839,24.8259,342350.0
2015-07-16 12:00:00,29.54,29.73,29.54,29.73,209870.0,24.8175,24.9771,24.8175,24.9771,209870.0
2015-07-16 12:30:00,29.73,29.96,29.73,29.93,384400.0,24.9771,25.1704,24.9771,25.1452,384400.0
2015-07-16 13:00:00,29.94,29.94,29.71,29.87,414600.0,25.1536,25.1536,24.9603,25.0948,414600.0
2015-07-16 13:30:00,29.86,29.93,29.77,29.87,213905.0,25.0864,25.1452,25.0107,25.0948,213905.0
2015-07-16 14:00:00,29.8,29.99,29.8,29.92,109780.0,25.0359,25.1956,25.0359,25.1368,109780.0
2015-07-16 14:30:00,29.94,30.08,29.91,30.07,315400.0,25.1536,25.2712,25.1284,25.2628,315400.0
2015-07-16 15:00:00,30.05,30.16,30.02,30.1,231560.0,25.246,25.3384,25.2208,25.288,231560.0
2015-07-16 15:30:00,30.12,30.19,30.06,30.15,836325.0,25.3048,25.3636,25.2544,25.33,836325.0
2015-07-17 09:30:00,30.69,30.91,30.46,30.67,979455.0,25.7837,25.9685,25.5904,25.7669,979455.0
2015-07-17 10:00:00,30.63,30.74,30.22,30.39,590030.0,25.7333,25.8257,25.3888,25.5316,590030.0
2015-07-17 10:30:00,30.39,30.57,30.2,30.38,357615.0,25.5316,25.6828,25.372,25.5232,357615.0
2015-07-17 11:00:00,30.41,30.55,30.24,30.52,208455.0,25.5484,25.666,25.4056,25.6408,208455.0
2015-07-17 11:30:00,30.55,30.65,30.33,30.34,150795.0,25.666,25.7501,25.4812,25.4896,150795.0
2015-07-17 12:00:00,30.33,30.4,30.05,30.2,185485.0,25.4812,25.54,25.246,25.372,185485.0
2015-07-17 12:30:00,30.2,30.21,30.0,30.04,167655.0,25.372,25.3804,25.204,25.2376,167655.0
2015-07-17 13:00:00,30.05,30.15,29.93,30.07,184145.0,25.246,25.33,25.1452,25.2628,184145.0
2015-07-17 13:30:00,30.01,30.08,29.9,30.03,158015.0,25.2124,25.2712,25.12,25.2292,158015.0
2015-07-17 14:00:00,29.97,30.11,29.96,30.03,74690.0,25.1788,25.2964,25.1704,25.2292,74690.0
2015-07-17 14:30:00,30.06,30.07,29.98,30.04,118535.0,25.2544,25.2628,25.1872,25.2376,118535.0
2015-07-17 15:00:00,30.04,30.08,29.98,30.04,157645.0,25.2376,25.2712,25.1872,25.2376,157645.0
2015-07-17 15:30:00,30.04,30.24,29.98,30.19,1060795.0,25.2376,25.4056,25.1872,25.3636,1060795.0
2015-07-20 09:30:00,30.07,30.07,29.64,29.81,393165.0,25.2628,25.2628,24.9015,25.0443,393165.0
2015-07-20 10:00:00,29.85,29.86,29.45,29.58,294490.0,25.0779,25.0864,24.7419,24.8511,294490.0
2015-07-20 10:30:00,29.55,29.65,29.4,29.57,203800.0,24.8259,24.9099,24.6999,24.8427,203800.0
2015-07-20 11:00:00,29.58,29.86,29.56,29.83,152440.0,24.8511,25.0864,24.8343,25.0611,152440.0
2015-07-20 11:30:00,29.84,30.03,29.78,29.99,113205.0,25.0695,25.2292,25.0191,25.1956,113205.0
2015-07-20 12:00:00,29.99,30.1,29.98,29.98,108985.0,25.1956,25.288,25.1872,25.1872,108985.0
2015-07-20 12:30:00,30.01,30.08,29.93,30.08,83135.0,25.2124,25.2712,25.1452,25.2712,83135.0
2015-07-20 13:00:00,30.08,30.08,29.95,30.02,37265.0,25.2712,25.2712,25.162,25.2208,37265.0
2015-07-20 13:30:00,30.06,30.09,29.9,29.95,70660.0,25.2544,25.2796,25.12,25.162,70660.0
2015-07-20 14:00:00,29.91,30.1,29.9,30.06,89010.0,25.1284,25.288,25.12,25.2544,89010.0
2015-07-20 14:30:00,30.08,30.08,29.93,30.0,171925.0,25.2712,25.2712,25.1452,25.204,171925.0
2015-07-20 15:00:00,29.98,30.02,29.92,30.0,154095.0,25.1872,25.2208,25.1368,25.204,154095.0
2015-07-20 15:30:00,30.0,30.12,29.95,30.03,349700.0,25.204,25.3048,25.162,25.2292,349700.0
2015-07-21 09:30:00,30.0,30.5,29.63,30.38,322640.0,25.204,25.624,24.8931,25.5232,322640.0
2015-07-21 10:00:00,30.47,30.47,30.12,30.15,137775.0,25.5988,25.5988,25.3048,25.33,137775.0
2015-07-21 10:30:00,30.15,30.23,29.99,30.08,117255.0,25.33,25.3972,25.1956,25.2712,117255.0
2015-07-21 11:00:00,30.08,30.11,29.95,30.01,185430.0,25.2712,25.2964,25.162,25.2124,185430.0
2015-07-21 11:30:00,30.05,30.13,30.01,30.13,97260.0,25.246,25.3132,25.2124,25.3132,97260.0
2015-07-21 12:00:00,30.12,30.19,30.03,30.1,149610.0,25.3048,25.3636,25.2292,25.288,149610.0
2015-07-21 12:30:00,30.07,30.11,30.0,30.11,61060.0,25.2628,25.2964,25.204,25.2964,61060.0
2015-07-21 13:00:00,30.1,30.11,29.94,29.98,162050.0,25.288,25.2964,25.1536,25.1872,162050.0
2015-07-21 13:30:00,30.02,30.08,29.97,30.02,159910.0,25.2208,25.2712,25.1788,25.2208,159910.0
2015-07-21 14:00:00,30.03,30.03,29.76,29.95,430985.0,25.2292,25.2292,25.0023,25.162,430985.0
2015-07-21 14:30:00,29.98,30.23,29.95,30.23,174355.0,25.1872,25.3972,25.162,25.3972,174355.0
2015-07-21 15:00:00,30.23,30.26,30.15,30.25,121450.0,25.3972,25.4224,25.33,25.414,121450.0
2015-07-21 15:30:00,30.24,30.24,30.14,30.21,337575.0,25.4056,25.4056,25.3216,25.3804,337575.0
2015-07-22 09:30:00,29.42,30.14,29.4,30.02,432830.0,24.7167,25.3216,24.6999,25.2208,432830.0
2015-07-22 10:00:00,30.0,30.12,29.88,30.02,348980.0,25.204,25.3048,25.1032,25.2208,348980.0
2015-07-22 10:30:00,30.0,30.03,29.89,29.93,201415.0,25.204,25.2292,25.1116,25.1452,201415.0
2015-07-22 11:00:00,29.92,29.96,29.78,29.82,278695.0,25.1368,25.1704,25.0191,25.0527,278695.0
2015-07-22 11:30:00,29.88,30.13,29.87,30.13,233295.0,25.1032,25.3132,25.0948,25.3132,233295.0
2015-07-22 12:00:00,30.14,30.15,29.88,29.9,95570.0,25.3216,25.33,25.1032,25.12,95570.0
2015-07-22 12:30:00,29.87,30.08,29.85,30.0,106445.0,25.0948,25.2712,25.0779,25.204,106445.0
2015-07-22 13:00:00,30.02,30.06,29.97,30.0,113770.0,25.2208,25.2544,25.1788,25.204,113770.0
2015-07-22 13:30:00,30.0,30.05,29.95,30.0,61155.0,25.204,25.246,25.162,25.204,61155.0
2015-07-22 14:00:00,30.01,30.04,29.92,29.97,80700.0,25.2124,25.2376,25.1368,25.1788,80700.0
2015-07-22 14:30:00,29.98,30.03,29.94,30.0,84435.0,25.1872,25.2292,25.1536,25.204,84435.0
2015-07-22 15:00:00,30.02,30.04,29.99,30.0,146305.0,25.2208,25.2376,25.1956,25.204,146305.0
2015-07-22 15:30:00,30.0,30.19,29.99,30.02,478560.0,25.204,25.3636,25.1956,25.2208,478560.0
2015-07-23 09:30:00,30.38,30.75,30.14,30.62,313140.0,25.5232,25.8341,25.3216,25.7249,313140.0
2015-07-23 10:00:00,30.7,30.77,30.38,30.43,220035.0,25.7921,25.8509,25.5232,25.5652,220035.0
2015-07-23 10:30:00,30.45,30.5,30.13,30.23,214485.0,25.582,25.624,25.3132,25.3972,214485.0
2015-07-23 11:00:00,30.23,30.45,30.21,30.25,144890.0,25.3972,25.582,25.3804,25.414,144890.0
2015-07-23 11:30:00,30.31,30.33,30.02,30.05,106715.0,25.4644,25.4812,25.2208,25.246,106715.0
2015-07-23 12:00:00,30.07,30.46,30.04,30.45,311120.0,25.2628,25.5904,25.2376,25.582,311120.0
2015-07-23 12:30:00,30.46,30.64,30.32,30.39,176105.0,25.5904,25.7417,25.4728,25.5316,176105.0
2015-07-23 13:00:00,30.4,30.43,30.22,30.24,132685.0,25.54,25.5652,25.3888,25.4056,132685.0
2015-07-23 13:30:00,30.23,30.4,30.11,30.35,116030.0,25.3972,25.54,25.2964,25.498,116030.0
2015-07-23 14:00:00,30.36,30.37,30.26,30.29,150580.0,25.5064,25.5148,25.4224,25.4476,150580.0
2015-07-23 14:30:00,30.27,30.32,30.15,30.21,112520.0,25.4308,25.4728,25.33,25.3804,112520.0
2015-07-23 15:00:00,30.19,30.24,30.05,30.15,246865.0,25.3636,25.4056,25.246,25.33,246865.0
2015-07-23 15:30:00,30.16,30.19,30.05,30.12,695980.0,25.3384,25.3636,25.246,25.3048,695980.0
2015-07-24 09:30:00,30.12,30.2,29.67,29.74,322455.0,25.3048,25.372,24.9267,24.9855,322455.0
2015-07-24 10:00:00,29.78,29.78,29.47,29.48,112290.0,25.0191,25.0191,24.7587,24.7671,112290.0
2015-07-24 10:30:00,29.46,29.69,29.46,29.58,295470.0,24.7503,24.9435,24.7503,24.8511,295470.0
2015-07-24 11:00:00,29.57,29.63,29.56,29.62,211220.0,24.8427,24.8931,24.8343,24.8847,211220.0
2015-07-24 11:30:00,29.62,29.63,29.6,29.63,255735.0,24.8847,24.8931,24.8679,24.8931,255735.0
2015-07-24 12:00:00,29.62,29.63,29.6,29.61,198955.0,24.8847,24.8931,24.8679,24.8763,198955.0
2015-07-24 12:30:00,29.61,29.8,29.6,29.63,328715.0,24.8763,25.0359,24.8679,24.8931,328715.0
2015-07-24 13:00:00,29.63,29.77,29.6,29.69,185515.0,24.8931,25.0107,24.8679,24.9435,185515.0
2015-07-24 13:30:00,29.72,29.76,29.69,29.73,205600.0,24.9687,25.0023,24.9435,24.9771,205600.0
2015-07-24 14:00:00,29.74,29.75,29.64,29.74,179405.0,24.9855,24.9939,24.9015,24.9855,179405.0
2015-07-24 14:30:00,29.74,29.75,29.68,29.73,171600.0,24.9855,24.9939,24.9351,24.9771,171600.0
2015-07-24 15:00:00,29.69,29.73,29.64,29.68,105880.0,24.9435,24.9771,24.9015,24.9351,105880.0
2015-07-24 15:30:00,29.68,29.78,29.68,29.76,332245.0,24.9351,25.0191,24.9351,25.0023,332245.0
2015-07-27 09:30:00,28.34,28.67,27.6,28.45,918045.0,23.8093,24.0866,23.1877,23.9018,918045.0
2015-07-27 10:00:00,28.47,28.47,28.22,28.45,318050.0,23.9186,23.9186,23.7085,23.9018,318050.0
2015-07-27 10:30:00,28.42,28.7,28.4,28.56,158095.0,23.8766,24.1118,23.8598,23.9942,158095.0
2015-07-27 11:00:00,28.56,28.6,28.37,28.42,268045.0,23.9942,24.0278,23.8346,23.8766,268045.0
2015-07-27 11:30:00,28.41,28.47,28.27,28.38,278220.0,23.8682,23.9186,23.7505,23.843,278220.0
2015-07-27 12:00:00,28.38,28.39,27.91,27.97,301345.0,23.843,23.8514,23.4481,23.4985,301345.0
2015-07-27 12:30:00,27.95,28.06,27.75,27.89,471450.0,23.4817,23.5741,23.3137,23.4313,471450.0
2015-07-27 13:00:00,27.85,27.89,27.44,27.6,562920.0,23.3977,23.4313,23.0532,23.1877,562920.0
2015-07-27 13:30:00,27.6,27.62,27.26,27.39,523150.0,23.1877,23.2045,22.902,23.0112,523150.0
2015-07-27 14:00:00,27.39,27.71,27.31,27.64,425000.0,23.0112,23.2801,22.944,23.2213,425000.0
2015-07-27 14:30:00,27.64,27.75,27.56,27.62,391830.0,23.2213,23.3137,23.154,23.2045,391830.0
2015-07-27 15:00:00,27.64,27.9,27.62,27.79,585365.0,23.2213,23.4397,23.2045,23.3473,585365.0
2015-07-27 15:30:00,27.78,27.81,27.61,27.7,1344550.0,23.3389,23.3641,23.1961,23.2717,1344550.0
2015-07-28 09:30:00,27.99,28.49,27.76,28.35,526500.0,23.5153,23.9354,23.3221,23.8178,526500.0
2015-07-28 10:00:00,28.34,28.34,27.84,27.85,1057405.0,23.8093,23.8093,23.3893,23.3977,1057405.0
2015-07-28 10:30:00,27.91,27.97,27.86,27.92,147645.0,23.4481,23.4985,23.4061,23.4565,147645.0
2015-07-28 11:00:00,27.9,27.9,27.71,27.73,97300.0,23.4397,23.4397,23.2801,23.2969,97300.0
2015-07-28 11:30:00,27.75,27.93,27.71,27.93,143250.0,23.3137,23.4649,23.2801,23.4649,143250.0
2015-07-28 12:00:00,27.94,28.1,27.86,28.0,315585.0,23.4733,23.6077,23.4061,23.5237,315585.0
2015-07-28 12:30:00,27.99,28.1,27.9,27.99,114410.0,23.5153,23.6077,23.4397,23.5153,114410.0
2015-07-28 13:00:00,28.05,28.05,27.95,27.99,413295.0,23.5657,23.5657,23.4817,23.5153,413295.0
2015-07-28 13:30:00,27.99,28.13,27.93,28.1,143535.0,23.5153,23.6329,23.4649,23.6077,143535.0
2015-07-28 14:00:00,28.08,28.2,28.07,28.16,111205.0,23.5909,23.6917,23.5825,23.6581,111205.0
2015-07-28 14:30:00,28.19,28.19,28.04,28.08,190420.0,23.6833,23.6833,23.5573,23.5909,190420.0
2015-07-28 15:00:00,28.08,28.11,27.97,27.99,341880.0,23.5909,23.6161,23.4985,23.5153,341880.0
2015-07-28 15:30:00,27.98,28.09,27.97,28.09,913585.0,23.5069,23.5993,23.4985,23.5993,913585.0
2015-07-29 09:30:00,28.38,28.59,28.11,28.44,406165.0,23.843,24.0194,23.6161,23.8934,406165.0
2015-07-29 10:00:00,28.4,28.43,28.12,28.31,104500.0,23.8598,23.885,23.6245,23.7841,104500.0
2015-07-29 10:30:00,28.31,28.48,28.19,28.44,173525.0,23.7841,23.927,23.6833,23.8934,173525.0
2015-07-29 11:00:00,28.43,28.55,28.34,28.55,139685.0,23.885,23.9858,23.8093,23.9858,139685.0
2015-07-29 11:30:00,28.54,28.7,28.48,28.65,103225.0,23.9774,24.1118,23.927,24.0698,103225.0
2015-07-29 12:00:00,28.69,28.72,28.42,28.47,175520.0,24.1034,24.1286,23.8766,23.9186,175520.0
2015-07-29 12:30:00,28.52,28.69,28.35,28.4,122755.0,23.9606,24.1034,23.8178,23.8598,122755.0
2015-07-29 13:00:00,28.4,28.45,28.31,28.31,51020.0,23.8598,23.9018,23.7841,23.7841,51020.0
2015-07-29 13:30:00,28.32,28.42,28.24,28.31,46410.0,23.7925,23.8766,23.7253,23.7841,46410.0
2015-07-29 14:00:00,28.37,28.41,28.23,28.32,78120.0,23.8346,23.8682,23.7169,23.7925,78120.0
2015-07-29 14:30:00,28.31,28.34,28.23,28.27,205930.0,23.7841,23.8093,23.7169,23.7505,205930.0
2015-07-29 15:00:00,28.28,28.32,28.25,28.3,216135.0,23.7589,23.7925,23.7337,23.7757,216135.0
2015-07-29 15:30:00,28.3,28.39,28.22,28.29,790940.0,23.7757,23.8514,23.7085,23.7673,790940.0
2015-07-30 09:30:00,28.2,28.8,28.2,28.2,424840.0,23.6917,24.1958,23.6917,23.6917,424840.0
2015-07-30 10:00:00,28.2,28.29,27.98,28.0,239775.0,23.6917,23.7673,23.5069,23.5237,239775.0
2015-07-30 10:30:00,28.0,28.03,27.89,27.91,155165.0,23.5237,23.5489,23.4313,23.4481,155165.0
2015-07-30 11:00:00,27.92,28.0,27.82,28.0,47640.0,23.4565,23.5237,23.3725,23.5237,47640.0
2015-07-30 11:30:00,27.97,28.13,27.95,28.13,108505.0,23.4985,23.6329,23.4817,23.6329,108505.0
2015-07-30 12:00:00,28.07,28.13,28.03,28.1,85575.0,23.5825,23.6329,23.5489,23.6077,85575.0
2015-07-30 12:30:00,28.11,28.27,28.11,28.23,77900.0,23.6161,23.7505,23.6161,23.7169,77900.0
2015-07-30 13:00:00,28.22,28.28,28.15,28.28,52890.0,23.7085,23.7589,23.6497,23.7589,52890.0
2015-07-30 13:30:00,28.3,28.34,28.19,28.24,69320.0,23.7757,23.8093,23.6833,23.7253,69320.0
2015-07-30 14:00:00,28.24,28.29,28.19,28.28,131185.0,23.7253,23.7673,23.6833,23.7589,131185.0
2015-07-30 14:30:00,28.26,28.33,28.22,28.29,67570.0,23.7421,23.8009,23.7085,23.7673,67570.0
2015-07-30 15:00:00,28.27,28.32,28.19,28.23,126500.0,23.7505,23.7925,23.6833,23.7169,126500.0
2015-07-30 15:30:00,28.2,28.3,28.16,28.18,207610.0,23.6917,23.7757,23.6581,23.6749,207610.0
2015-07-31 09:30:00,28.21,28.66,28.04,28.09,140835.0,23.7001,24.0782,23.5573,23.5993,140835.0
2015-07-31 10:00:00,28.07,28.21,27.87,27.9,122085.0,23.5825,23.7001,23.4145,23.4397,122085.0
2015-07-31 10:30:00,27.9,28.1,27.88,28.07,160220.0,23.4397,23.6077,23.4229,23.5825,160220.0
2015-07-31 11:00:00,28.07,28.07,27.74,27.76,95945.0,23.5825,23.5825,23.3053,23.3221,95945.0
2015-07-31 11:30:00,27.73,27.91,27.73,27.91,108970.0,23.2969,23.4481,23.2969,23.4481,108970.0
2015-07-31 12:00:00,27.89,28.08,27.78,27.84,347600.0,23.4313,23.5909,23.3389,23.3893,347600.0
2015-07-31 12:30:00,27.89,27.89,27.55,27.6,198225.0,23.4313,23.4313,23.1456,23.1877,198225.0
2015-07-31 13:00:00,27.61,27.63,27.48,27.48,98130.0,23.1961,23.2129,23.0868,23.0868,98130.0
2015-07-31 13:30:00,27.49,27.67,27.35,27.66,300080.0,23.0952,23.2465,22.9776,23.2381,300080.0
2015-07-31 14:00:00,27.65,27.73,27.47,27.73,383720.0,23.2297,23.2969,23.0784,23.2969,383720.0
2015-07-31 14:30:00,27.8,27.98,27.77,27.97,206275.0,23.3557,23.5069,23.3305,23.4985,206275.0
2015-07-31 15:00:00,27.97,28.05,27.78,27.78,140965.0,23.4985,23.5657,23.3389,23.3389,140965.0
2015-07-31 15:30:00,27.81,27.87,27.64,27.72,678255.0,23.3641,23.4145,23.2213,23.2885,678255.0
2015-08-03 09:30:00,27.82,27.98,27.42,27.48,303595.0,23.3725,23.5069,23.0364,23.0868,303595.0
2015-08-03 10:00:00,27.5,27.5,27.06,27.12,433435.0,23.1036,23.1036,22.734,22.7844,433435.0
2015-08-03 10:30:00,27.1,27.52,27.06,27.47,217895.0,22.7676,23.1204,22.734,23.0784,217895.0
2015-08-03 11:00:00,27.47,27.74,27.45,27.61,246345.0,23.0784,23.3053,23.0616,23.1961,246345.0
2015-08-03 11:30:00,27.58,27.77,27.58,27.67,138735.0,23.1708,23.3305,23.1708,23.2465,138735.0
2015-08-03 12:00:00,27.61,27.78,27.57,27.76,74540.0,23.1961,23.3389,23.1624,23.3221,74540.0
2015-08-03 12:30:00,27.78,27.86,27.69,27.78,74375.0,23.3389,23.4061,23.2633,23.3389,74375.0
2015-08-03 13:00:00,27.8,27.95,27.73,27.85,63700.0,23.3557,23.4817,23.2969,23.3977,63700.0
2015-08-03 13:30:00,27.88,27.97,27.78,27.91,41250.0,23.4229,23.4985,23.3389,23.4481,41250.0
2015-08-03 14:00:00,27.86,28.03,27.86,28.01,83200.0,23.4061,23.5489,23.4061,23.5321,83200.0
2015-08-03 14:30:00,28.0,28.12,27.92,28.02,82490.0,23.5237,23.6245,23.4565,23.5405,82490.0
2015-08-03 15:00:00,28.03,28.1,28.01,28.07,51975.0,23.5489,23.6077,23.5321,23.5825,51975.0
2015-08-03 15:30:00,28.09,28.12,27.68,27.75,830495.0,23.5993,23.6245,23.2549,23.3137,830495.0
2015-08-04 09:30:00,28.09,28.93,28.04,28.93,274515.0,23.5993,24.305,23.5573,24.305,274515.0
2015-08-04 10:00:00,28.92,29.07,28.76,28.81,264315.0,24.2966,24.4226,24.1622,24.2042,264315.0
2015-08-04 10:30:00,28.83,28.86,28.2,28.43,171370.0,24.221,24.2462,23.6917,23.885,171370.0
2015-08-04 11:00:00,28.46,28.47,28.28,28.42,154725.0,23.9102,23.9186,23.7589,23.8766,154725.0
2015-08-04 11:30:00,28.42,28.52,28.36,28.38,84155.0,23.8766,23.9606,23.8262,23.843,84155.0
2015-08-04 12:00:00,28.41,28.65,28.38,28.49,70755.0,23.8682,24.0698,23.843,23.9354,70755.0
2015-08-04 12:30:00,28.55,28.65,28.44,28.5,180960.0,23.9858,24.0698,23.8934,23.9438,180960.0
2015-08-04 13:00:00,28.46,28.65,28.42,28.59,187290.0,23.9102,24.0698,23.8766,24.0194,187290.0
2015-08-04 13:30:00,28.62,28.68,28.56,28.63,72695.0,24.0446,24.095,23.9942,24.053,72695.0
2015-08-04 14:00:00,28.62,28.75,28.58,28.75,71445.0,24.0446,24.1538,24.011,24.1538,71445.0
2015-08-04 14:30:00,28.75,28.88,28.73,28.8,128440.0,24.1538,24.263,24.137,24.1958,128440.0
2015-08-04 15:00:00,28.83,28.83,28.66,28.75,92265.0,24.221,24.221,24.0782,24.1538,92265.0
2015-08-04 15:30:00,28.74,28.81,28.66,28.68,300840.0,24.1454,24.2042,24.0782,24.095,300840.0
2015-08-05 09:30:00,28.78,29.3,28.71,29.2,344120.0,24.179,24.6159,24.1202,24.5319,344120.0
2015-08-05 10:00:00,29.21,29.48,29.21,29.4,365560.0,24.5403,24.7671,24.5403,24.6999,365560.0
2015-08-05 10:30:00,29.42,29.49,29.29,29.44,163030.0,24.7167,24.7755,24.6075,24.7335,163030.0
2015-08-05 11:00:00,29.44,29.49,29.34,29.4,120445.0,24.7335,24.7755,24.6495,24.6999,120445.0
2015-08-05 11:30:00,29.39,29.5,29.31,29.44,161565.0,24.6915,24.7839,24.6243,24.7335,161565.0
2015-08-05 12:00:00,29.44,29.5,29.19,29.26,190500.0,24.7335,24.7839,24.5235,24.5823,190500.0
2015-08-05 12:30:00,29.21,29.27,29.09,29.09,153850.0,24.5403,24.5907,24.4394,24.4394,153850.0
2015-08-05 13:00:00,29.13,29.14,28.9,28.98,63685.0,24.4731,24.4815,24.2798,24.347,63685.0
2015-08-05 13:30:00,28.99,29.2,28.98,29.2,106930.0,24.3554,24.5319,24.347,24.5319,106930.0
2015-08-05 14:00:00,29.17,29.19,29.01,29.1,54650.0,24.5067,24.5235,24.3722,24.4479,54650.0
2015-08-05 14:30:00,29.12,29.4,29.09,29.2,164190.0,24.4647,24.6999,24.4394,24.5319,164190.0
2015-08-05 15:00:00,29.2,29.25,29.08,29.14,120270.0,24.5319,24.5739,24.431,24.4815,120270.0
2015-08-05 15:30:00,29.14,29.26,29.1,29.11,326470.0,24.4815,24.5823,24.4479,24.4563,326470.0
2015-08-06 09:30:00,29.21,29.59,28.97,29.59,309405.0,24.5403,24.8595,24.3386,24.8595,309405.0
2015-08-06 10:00:00,29.55,29.64,29.39,29.39,135830.0,24.8259,24.9015,24.6915,24.6915,135830.0
2015-08-06 10:30:00,29.37,29.37,29.05,29.3,177640.0,24.6747,24.6747,24.4058,24.6159,177640.0
2015-08-06 11:00:00,29.28,29.44,29.21,29.26,90265.0,24.5991,24.7335,24.5403,24.5823,90265.0
2015-08-06 11:30:00,29.27,29.42,29.24,29.38,80615.0,24.5907,24.7167,24.5655,24.6831,80615.0
2015-08-06 12:00:00,29.33,29.36,29.1,29.18,114190.0,24.6411,24.6663,24.4479,24.5151,114190.0
2015-08-06 12:30:00,29.17,29.18,29.01,29.01,37850.0,24.5067,24.5151,24.3722,24.3722,37850.0
2015-08-06 13:00:00,29.02,29.21,28.98,29.21,96945.0,24.3806,24.5403,24.347,24.5403,96945.0
2015-08-06 13:30:00,29.2,29.3,29.2,29.24,54220.0,24.5319,24.6159,24.5319,24.5655,54220.0
2015-08-06 14:00:00,29.24,29.27,29.09,29.26,49750.0,24.5655,24.5907,24.4394,24.5823,49750.0
2015-08-06 14:30:00,29.28,29.29,29.13,29.17,56275.0,24.5991,24.6075,24.4731,24.5067,56275.0
2015-08-06 15:00:00,29.23,29.23,29.13,29.2,95395.0,24.5571,24.5571,24.4731,24.5319,95395.0
2015-08-06 15:30:00,29.16,29.25,29.11,29.18,149225.0,24.4983,24.5739,24.4563,24.5151,149225.0
2015-08-07 09:30:00,29.42,29.87,29.1,29.68,430600.0,24.7167,25.0948,24.4479,24.9351,430600.0
2015-08-07 10:00:00,29.67,29.72,29.56,29.6,142875.0,24.9267,24.9687,24.8343,24.8679,142875.0
2015-08-07 10:30:00,29.59,29.82,29.57,29.8,221825.0,24.8595,25.0527,24.8427,25.0359,221825.0
2015-08-07 11:00:00,29.85,29.91,29.62,29.68,122910.0,25.0779,25.1284,24.8847,24.9351,122910.0
2015-08-07 11:30:00,29.64,29.73,29.54,29.71,159670.0,24.9015,24.9771,24.8175,24.9603,159670.0
2015-08-07 12:00:00,29.69,29.95,29.63,29.94,231055.0,24.9435,25.162,24.8931,25.1536,231055.0
2015-08-07 12:30:00,29.95,29.98,29.61,29.69,119595.0,25.162,25.1872,24.8763,24.9435,119595.0
2015-08-07 13:00:00,29.71,29.71,29.37,29.39,209000.0,24.9603,24.9603,24.6747,24.6915,209000.0
2015-08-07 13:30:00,29.38,29.44,29.32,29.4,46350.0,24.6831,24.7335,24.6327,24.6999,46350.0
2015-08-07 14:00:00,29.43,29.52,29.36,29.41,77185.0,24.7251,24.8007,24.6663,24.7083,77185.0
2015-08-07 14:30:00,29.39,29.61,29.35,29.5,95415.0,24.6915,24.8763,24.6579,24.7839,95415.0
2015-08-07 15:00:00,29.56,29.63,29.44,29.63,129605.0,24.8343,24.8931,24.7335,24.8931,129605.0
2015-08-07 15:30:00,29.64,29.69,29.4,29.56,280930.0,24.9015,24.9435,24.6999,24.8343,280930.0
2015-08-10 09:30:00,29.88,29.99,29.28,29.6,593570.0,25.1032,25.1956,24.5991,24.8679,593570.0
2015-08-10 10:00:00,29.54,29.99,29.54,29.84,206965.0,24.8175,25.1956,24.8175,25.0695,206965.0
2015-08-10 10:30:00,29.83,29.87,29.6,29.68,268560.0,25.0611,25.0948,24.8679,24.9351,268560.0
2015-08-10 11:00:00,29.7,29.72,29.63,29.67,116000.0,24.9519,24.9687,24.8931,24.9267,116000.0
2015-08-10 11:30:00,29.7,29.88,29.63,29.83,328625.0,24.9519,25.1032,24.8931,25.0611,328625.0
2015-08-10 12:00:00,29.8,29.84,29.65,29.76,153070.0,25.0359,25.0695,24.9099,25.0023,153070.0
2015-08-10 12:30:00,29.72,29.82,29.66,29.79,57850.0,24.9687,25.0527,24.9183,25.0275,57850.0
2015-08-10 13:00:00,29.8,29.99,29.77,29.91,309130.0,25.0359,25.1956,25.0107,25.1284,309130.0
2015-08-10 13:30:00,29.89,29.99,29.85,29.95,116585.0,25.1116,25.1956,25.0779,25.162,116585.0
2015-08-10 14:00:00,29.94,29.96,29.88,29.94,101415.0,25.1536,25.1704,25.1032,25.1536,101415.0
2015-08-10 14:30:00,29.93,29.99,29.91,29.92,67385.0,25.1452,25.1956,25.1284,25.1368,67385.0
2015-08-10 15:00:00,29.93,29.96,29.88,29.92,171725.0,25.1452,25.1704,25.1032,25.1368,171725.0
2015-08-10 15:30:00,29.92,29.97,29.82,29.84,410350.0,25.1368,25.1788,25.0527,25.0695,410350.0
2015-08-11 09:30:00,29.32,29.59,28.91,29.21,593135.0,24.6327,24.8595,24.2882,24.5403,593135.0
2015-08-11 10:00:00,29.24,29.31,28.87,28.9,316340.0,24.5655,24.6243,24.2546,24.2798,316340.0
2015-08-11 10:30:00,28.87,28.88,28.46,28.52,658720.0,24.2546,24.263,23.9102,23.9606,658720.0
2015-08-11 11:00:00,28.52,28.65,28.34,28.37,199545.0,23.9606,24.0698,23.8093,23.8346,199545.0
2015-08-11 11:30:00,28.42,28.44,28.3,28.34,372775.0,23.8766,23.8934,23.7757,23.8093,372775.0
2015-08-11 12:00:00,28.32,28.76,28.29,28.76,312895.0,23.7925,24.1622,23.7673,24.1622,312895.0
2015-08-11 12:30:00,28.71,28.76,28.43,28.44,221870.0,24.1202,24.1622,23.885,23.8934,221870.0
2015-08-11 13:00:00,28.46,28.54,28.4,28.48,134705.0,23.9102,23.9774,23.8598,23.927,134705.0
2015-08-11 13:30:00,28.49,28.51,28.34,28.35,58415.0,23.9354,23.9522,23.8093,23.8178,58415.0
2015-08-11 14:00:00,28.36,28.4,28.16,28.4,76880.0,23.8262,23.8598,23.6581,23.8598,76880.0
2015-08-11 14:30:00,28.35,28.38,28.15,28.15,193350.0,23.8178,23.843,23.6497,23.6497,193350.0
2015-08-11 15:00:00,28.14,28.25,28.02,28.1,275125.0,23.6413,23.7337,23.5405,23.6077,275125.0
2015-08-11 15:30:00,28.11,28.35,28.11,28.34,791770.0,23.6161,23.8178,23.6161,23.8093,791770.0
2015-08-12 09:30:00,27.6,27.72,26.75,27.14,1158440.0,23.1877,23.2885,22.4735,22.8012,1158440.0
2015-08-12 10:00:00,27.13,27.46,27.0,27.08,468850.0,22.7928,23.07,22.6836,22.7508,468850.0
2015-08-12 10:30:00,27.08,27.3,27.01,27.02,280015.0,22.7508,22.9356,22.692,22.7004,280015.0
2015-08-12 11:00:00,27.02,27.51,26.97,27.28,603945.0,22.7004,23.112,22.6584,22.9188,603945.0
2015-08-12 11:30:00,27.28,27.67,27.17,27.6,554505.0,22.9188,23.2465,22.8264,23.1877,554505.0
2015-08-12 12:00:00,27.66,27.84,27.62,27.78,190650.0,23.2381,23.3893,23.2045,23.3389,190650.0
2015-08-12 12:30:00,27.81,27.99,27.59,27.59,189945.0,23.3641,23.5153,23.1793,23.1793,189945.0
2015-08-12 13:00:00,27.65,27.74,27.59,27.68,167665.0,23.2297,23.3053,23.1793,23.2549,167665.0
2015-08-12 13:30:00,27.63,28.02,27.61,27.88,259225.0,23.2129,23.5405,23.1961,23.4229,259225.0
2015-08-12 14:00:00,27.89,28.0,27.78,27.84,146795.0,23.4313,23.5237,23.3389,23.3893,146795.0
2015-08-12 14:30:00,27.88,28.05,27.84,28.04,133105.0,23.4229,23.5657,23.3893,23.5573,133105.0
2015-08-12 15:00:00,28.04,28.27,28.03,28.27,213165.0,23.5573,23.7505,23.5489,23.7505,213165.0
2015-08-12 15:30:00,28.27,28.35,28.06,28.25,1130175.0,23.7505,23.8178,23.5741,23.7337,1130175.0
2015-08-13 09:30:00,27.65,27.73,26.16,27.07,1687925.0,23.2297,23.2969,21.9779,22.7424,1687925.0
2015-08-13 10:00:00,27.15,27.2,26.66,27.01,652725.0,22.8096,22.8516,22.3979,22.692,652725.0
2015-08-13 10:30:00,27.03,27.21,26.8,27.0,629820.0,22.7088,22.86,22.5155,22.6836,629820.0
2015-08-13 11:00:00,27.0,27.2,26.99,27.07,432360.0,22.6836,22.8516,22.6752,22.7424,432360.0
2015-08-13 11:30:00,27.07,27.09,26.42,26.54,302325.0,22.7424,22.7592,22.1963,22.2971,302325.0
2015-08-13 12:00:00,26.5,26.82,26.49,26.7,291900.0,22.2635,22.5323,22.2551,22.4315,291900.0
2015-08-13 12:30:00,26.7,26.75,26.2,26.35,261815.0,22.4315,22.4735,22.0115,22.1375,261815.0
2015-08-13 13:00:00,26.36,26.73,26.34,26.62,341480.0,22.1459,22.4567,22.1291,22.3643,341480.0
2015-08-13 13:30:00,26.63,26.73,26.27,26.38,315355.0,22.3727,22.4567,22.0703,22.1627,315355.0
2015-08-13 14:00:00,26.37,26.59,26.3,26.41,211370.0,22.1543,22.3391,22.0955,22.1879,211370.0
2015-08-13 14:30:00,26.41,26.65,26.37,26.44,251650.0,22.1879,22.3895,22.1543,22.2131,251650.0
2015-08-13 15:00:00,26.45,26.72,26.43,26.67,403070.0,22.2215,22.4483,22.2047,22.4063,403070.0
2015-08-13 15:30:00,26.67,26.94,26.39,26.83,1361415.0,22.4063,22.6332,22.1711,22.5407,1361415.0
2015-08-14 09:30:00,26.42,26.92,26.21,26.8,421000.0,22.1963,22.6164,22.0199,22.5155,421000.0
2015-08-14 10:00:00,26.79,26.79,26.49,26.56,422495.0,22.5071,22.5071,22.2551,22.3139,422495.0
2015-08-14 10:30:00,26.53,26.58,26.27,26.51,278080.0,22.2887,22.3307,22.0703,22.2719,278080.0
2015-08-14 11:00:00,26.51,26.59,26.2,26.21,347310.0,22.2719,22.3391,22.0115,22.0199,347310.0
2015-08-14 11:30:00,26.22,26.33,25.88,25.93,303825.0,22.0283,22.1207,21.7426,21.7846,303825.0
2015-08-14 12:00:00,25.9,25.97,25.66,25.74,267085.0,21.7594,21.8182,21.5578,21.625,267085.0
2015-08-14 12:30:00,25.73,25.79,25.62,25.69,266315.0,21.6166,21.667,21.5242,21.583,266315.0
2015-08-14 13:00:00,25.7,25.76,25.5,25.52,219535.0,21.5914,21.6418,21.4234,21.4402,219535.0
2015-08-14 13:30:00,25.53,25.57,25.36,25.44,319520.0,21.4486,21.4822,21.3058,21.373,319520.0
2015-08-14 14:00:00,25.44,25.6,25.29,25.52,315515.0,21.373,21.5074,21.2469,21.4402,315515.0
2015-08-14 14:30:00,25.52,25.61,25.3,25.31,297975.0,21.4402,21.5158,21.2553,21.2637,297975.0
2015-08-14 15:00:00,25.32,25.39,25.21,25.25,343420.0,21.2721,21.331,21.1797,21.2133,343420.0
2015-08-14 15:30:00,25.25,25.31,25.13,25.19,958390.0,21.2133,21.2637,21.1125,21.1629,958390.0
2015-08-17 09:30:00,24.75,25.0,24.29,24.57,981555.0,20.7933,21.0033,20.4068,20.6421,981555.0
2015-08-17 10:00:00,24.58,24.86,24.41,24.72,557125.0,20.6505,20.8857,20.5076,20.7681,557125.0
2015-08-17 10:30:00,24.72,24.94,24.63,24.77,315055.0,20.7681,20.9529,20.6925,20.8101,315055.0
2015-08-17 11:00:00,24.76,24.83,24.42,24.45,323735.0,20.8017,20.8605,20.516,20.5412,323735.0
2015-08-17 11:30:00,24.45,24.52,24.3,24.4,272595.0,20.5412,20.6,20.4152,20.4992,272595.0
2015-08-17 12:00:00,24.4,24.45,24.26,24.38,388635.0,20.4992,20.5412,20.3816,20.4824,388635.0
2015-08-17 12:30:00,24.39,24.68,24.37,24.66,239515.0,20.4908,20.7345,20.474,20.7177,239515.0
2015-08-17 13:00:00,24.65,24.84,24.56,24.82,404775.0,20.7093,20.8689,20.6336,20.8521,404775.0
2015-08-17 13:30:00,24.81,24.91,24.64,24.89,261780.0,20.8437,20.9277,20.7009,20.9109,261780.0
2015-08-17 14:00:00,24.87,25.05,24.86,24.98,165440.0,20.8941,21.0453,20.8857,20.9865,165440.0
2015-08-17 14:30:00,24.97,25.04,24.93,24.96,203390.0,20.9781,21.0369,20.9445,20.9697,203390.0
2015-08-17 15:00:00,24.97,25.01,24.83,24.9,354235.0,20.9781,21.0117,20.8605,20.9193,354235.0
2015-08-17 15:30:00,24.9,24.95,24.8,24.8,545575.0,20.9193,20.9613,20.8353,20.8353,545575.0
2015-08-18 09:30:00,24.1,24.2,23.3,23.3,1235575.0,20.2472,20.3312,19.5751,19.5751,1235575.0
2015-08-18 10:00:00,23.31,23.98,23.31,23.93,601495.0,19.5835,20.1464,19.5835,20.1044,601495.0
2015-08-18 10:30:00,23.93,24.39,23.92,24.39,801060.0,20.1044,20.4908,20.096,20.4908,801060.0
2015-08-18 11:00:00,24.4,24.48,24.2,24.38,341895.0,20.4992,20.5664,20.3312,20.4824,341895.0
2015-08-18 11:30:00,24.39,24.7,24.28,24.61,456320.0,20.4908,20.7513,20.3984,20.6757,456320.0
2015-08-18 12:00:00,24.63,24.68,24.36,24.4,199390.0,20.6925,20.7345,20.4656,20.4992,199390.0
2015-08-18 12:30:00,24.37,24.7,24.35,24.61,298360.0,20.474,20.7513,20.4572,20.6757,298360.0
2015-08-18 13:00:00,24.65,24.65,24.3,24.36,327365.0,20.7093,20.7093,20.4152,20.4656,327365.0
2015-08-18 13:30:00,24.37,24.53,24.28,24.53,209005.0,20.474,20.6084,20.3984,20.6084,209005.0
2015-08-18 14:00:00,24.55,24.72,24.44,24.72,151455.0,20.6252,20.7681,20.5328,20.7681,151455.0
2015-08-18 14:30:00,24.72,24.8,24.53,24.67,436960.0,20.7681,20.8353,20.6084,20.7261,436960.0
2015-08-18 15:00:00,24.63,24.72,24.47,24.53,366475.0,20.6925,20.7681,20.558,20.6084,366475.0
2015-08-18 15:30:00,24.53,24.54,24.43,24.49,590960.0,20.6084,20.6168,20.5244,20.5748,590960.0
2015-08-19 09:30:00,24.27,24.35,23.9,24.23,290735.0,20.39,20.4572,20.0792,20.3564,290735.0
2015-08-19 10:00:00,24.2,24.63,24.2,24.58,300125.0,20.3312,20.6925,20.3312,20.6505,300125.0
2015-08-19 10:30:00,24.52,24.55,24.09,24.17,278390.0,20.6,20.6252,20.2388,20.306,278390.0
2015-08-19 11:00:00,24.19,24.35,24.13,24.29,204125.0,20.3228,20.4572,20.2724,20.4068,204125.0
2015-08-19 11:30:00,24.28,24.28,24.1,24.21,88615.0,20.3984,20.3984,20.2472,20.3396,88615.0
2015-08-19 12:00:00,24.23,24.28,24.1,24.1,139110.0,20.3564,20.3984,20.2472,20.2472,139110.0
2015-08-19 12:30:00,24.1,24.29,24.1,24.23,72740.0,20.2472,20.4068,20.2472,20.3564,72740.0
2015-08-19 13:00:00,24.25,24.38,24.23,24.32,198900.0,20.3732,20.4824,20.3564,20.432,198900.0
2015-08-19 13:30:00,24.3,24.44,24.29,24.37,63640.0,20.4152,20.5328,20.4068,20.474,63640.0
2015-08-19 14:00:00,24.38,24.8,24.34,24.62,209405.0,20.4824,20.8353,20.4488,20.6841,209405.0
2015-08-19 14:30:00,24.59,24.62,24.46,24.47,259765.0,20.6589,20.6841,20.5496,20.558,259765.0
2015-08-19 15:00:00,24.46,24.47,24.39,24.42,94665.0,20.5496,20.558,20.4908,20.516,94665.0
2015-08-19 15:30:00,24.43,24.44,24.36,24.4,268480.0,20.5244,20.5328,20.4656,20.4992,268480.0
2015-08-20 09:30:00,24.11,24.4,24.02,24.02,406825.0,20.2556,20.4992,20.18,20.18,406825.0
2015-08-20 10:00:00,24.13,24.28,23.68,23.77,554610.0,20.2724,20.3984,19.8943,19.9699,554610.0
2015-08-20 10:30:00,23.74,24.03,23.73,23.92,250865.0,19.9447,20.1884,19.9363,20.096,250865.0
2015-08-20 11:00:00,23.92,24.01,23.85,23.99,389670.0,20.096,20.1716,20.0372,20.1548,389670.0
2015-08-20 11:30:00,24.0,24.0,23.9,24.0,367760.0,20.1632,20.1632,20.0792,20.1632,367760.0
2015-08-20 12:00:00,23.99,24.12,23.95,23.98,174640.0,20.1548,20.264,20.1212,20.1464,174640.0
2015-08-20 12:30:00,23.98,24.16,23.98,24.04,286390.0,20.1464,20.2976,20.1464,20.1968,286390.0
2015-08-20 13:00:00,24.04,24.12,23.86,24.0,134015.0,20.1968,20.264,20.0456,20.1632,134015.0
2015-08-20 13:30:00,23.98,24.06,23.91,23.99,136700.0,20.1464,20.2136,20.0876,20.1548,136700.0
2015-08-20 14:00:00,23.99,24.02,23.91,23.93,207090.0,20.1548,20.18,20.0876,20.1044,207090.0
2015-08-20 14:30:00,23.93,24.1,23.87,24.1,261150.0,20.1044,20.2472,20.054,20.2472,261150.0
2015-08-20 15:00:00,24.05,24.1,23.91,24.0,204970.0,20.2052,20.2472,20.0876,20.1632,204970.0
2015-08-20 15:30:00,23.99,24.07,23.89,23.96,721030.0,20.1548,20.222,20.0708,20.1296,721030.0
2015-08-21 09:30:00,23.49,23.83,22.92,23.83,608685.0,19.7347,20.0204,19.2558,20.0204,608685.0
2015-08-21 10:00:00,23.8,24.21,23.77,23.93,622600.0,19.9951,20.3396,19.9699,20.1044,622600.0
2015-08-21 10:30:00,23.89,24.01,23.47,23.55,463875.0,20.0708,20.1716,19.7179,19.7851,463875.0
2015-08-21 11:00:00,23.55,23.6,23.41,23.5,326050.0,19.7851,19.8271,19.6675,19.7431,326050.0
2015-08-21 11:30:00,23.5,23.57,23.44,23.44,170790.0,19.7431,19.8019,19.6927,19.6927,170790.0
2015-08-21 12:00:00,23.45,23.61,23.43,23.6,179035.0,19.7011,19.8355,19.6843,19.8271,179035.0
2015-08-21 12:30:00,23.6,23.6,23.16,23.16,428700.0,19.8271,19.8271,19.4575,19.4575,428700.0
2015-08-21 13:00:00,23.16,23.23,23.05,23.2,194375.0,19.4575,19.5163,19.365,19.4911,194375.0
2015-08-21 13:30:00,23.19,23.28,23.11,23.25,255785.0,19.4827,19.5583,19.4155,19.5331,255785.0
2015-08-21 14:00:00,23.26,23.28,23.07,23.19,231555.0,19.5415,19.5583,19.3819,19.4827,231555.0
2015-08-21 14:30:00,23.17,23.17,22.88,23.04,324770.0,19.4659,19.4659,19.2222,19.3566,324770.0
2015-08-21 15:00:00,23.04,23.06,22.86,22.95,405765.0,19.3566,19.3735,19.2054,19.281,405765.0
2015-08-21 15:30:00,22.96,22.99,22.83,22.85,687680.0,19.2894,19.3146,19.1802,19.197,687680.0
2015-08-24 09:30:00,20.8,21.6,20.56,21.33,966485.0,17.4748,18.1469,17.2731,17.92,966485.0
2015-08-24 10:00:00,21.35,22.23,21.31,22.06,757955.0,17.9368,18.6761,17.9032,18.5333,757955.0
2015-08-24 10:30:00,22.11,22.17,21.39,21.54,734575.0,18.5753,18.6257,17.9704,18.0964,734575.0
2015-08-24 11:00:00,21.56,21.69,21.25,21.26,373985.0,18.1133,18.2225,17.8528,17.8612,373985.0
2015-08-24 11:30:00,21.26,21.86,21.22,21.69,554055.0,17.8612,18.3653,17.8276,18.2225,554055.0
2015-08-24 12:00:00,21.69,21.96,21.6,21.77,458240.0,18.2225,18.4493,18.1469,18.2897,458240.0
2015-08-24 12:30:00,21.81,21.91,21.64,21.75,173135.0,18.3233,18.4073,18.1805,18.2729,173135.0
2015-08-24 13:00:00,21.78,22.0,21.64,21.64,161230.0,18.2981,18.4829,18.1805,18.1805,161230.0
2015-08-24 13:30:00,21.66,21.83,21.49,21.52,232495.0,18.1973,18.3401,18.0544,18.0796,232495.0
2015-08-24 14:00:00,21.5,21.68,21.38,21.49,208905.0,18.0628,18.2141,17.962,18.0544,208905.0
2015-08-24 14:30:00,21.51,21.67,21.25,21.31,356995.0,18.0712,18.2057,17.8528,17.9032,356995.0
2015-08-24 15:00:00,21.32,21.5,21.25,21.5,761055.0,17.9116,18.0628,17.8528,18.0628,761055.0
2015-08-24 15:30:00,21.5,22.08,21.36,21.43,1060560.0,18.0628,18.5501,17.9452,18.004,1060560.0
2015-08-25 09:30:00,22.72,23.2,22.5,23.0,945610.0,19.0878,19.4911,18.903,19.323,945610.0
2015-08-25 10:00:00,23.05,23.1,22.63,22.84,343725.0,19.365,19.4071,19.0122,19.1886,343725.0
2015-08-25 10:30:00,22.84,22.89,22.53,22.62,338570.0,19.1886,19.2306,18.9282,19.0038,338570.0
2015-08-25 11:00:00,22.62,23.24,22.62,23.23,319875.0,19.0038,19.5247,19.0038,19.5163,319875.0
2015-08-25 11:30:00,23.23,23.38,23.15,23.29,393835.0,19.5163,19.6423,19.4491,19.5667,393835.0
2015-08-25 12:00:00,23.27,23.43,23.2,23.28,224960.0,19.5499,19.6843,19.4911,19.5583,224960.0
2015-08-25 12:30:00,23.32,23.39,23.12,23.12,175085.0,19.5919,19.6507,19.4239,19.4239,175085.0
2015-08-25 13:00:00,23.09,23.24,22.88,22.9,311630.0,19.3987,19.5247,19.2222,19.239,311630.0
2015-08-25 13:30:00,22.92,23.01,22.8,22.88,408050.0,19.2558,19.3314,19.155,19.2222,408050.0
2015-08-25 14:00:00,22.88,22.95,22.73,22.86,240500.0,19.2222,19.281,19.0962,19.2054,240500.0
2015-08-25 14:30:00,22.87,22.99,22.8,22.89,432040.0,19.2138,19.3146,19.155,19.2306,432040.0
2015-08-25 15:00:00,22.9,22.92,22.6,22.62,397265.0,19.239,19.2558,18.987,19.0038,397265.0
2015-08-25 15:30:00,22.62,22.68,22.41,22.5,1093225.0,19.0038,19.0542,18.8274,18.903,1093225.0
2015-08-26 09:30:00,23.08,23.08,22.07,22.2,542230.0,19.4664,19.4664,18.6145,18.7242,542230.0
2015-08-26 10:00:00,22.22,22.35,22.0,22.3,300120.0,18.741,18.8507,18.5555,18.8085,300120.0
2015-08-26 10:30:00,22.31,22.35,22.05,22.17,299440.0,18.8169,18.8507,18.5977,18.6989,299440.0
2015-08-26 11:00:00,22.1,22.17,21.86,21.89,178585.0,18.6398,18.6989,18.4374,18.4627,178585.0
2015-08-26 11:30:00,21.89,21.96,21.61,21.82,356145.0,18.4627,18.5217,18.2265,18.4037,356145.0
2015-08-26 12:00:00,21.86,21.89,21.6,21.73,156425.0,18.4374,18.4627,18.2181,18.3278,156425.0
2015-08-26 12:30:00,21.73,21.73,21.44,21.67,192905.0,18.3278,18.3278,18.0832,18.2771,192905.0
2015-08-26 13:00:00,21.75,21.8,21.56,21.64,179455.0,18.3446,18.3868,18.1844,18.2518,179455.0
2015-08-26 13:30:00,21.62,21.83,21.53,21.83,206275.0,18.235,18.4121,18.1591,18.4121,206275.0
2015-08-26 14:00:00,21.86,21.87,21.42,21.6,256115.0,18.4374,18.4458,18.0663,18.2181,256115.0
2015-08-26 14:30:00,21.64,21.9,21.56,21.88,283105.0,18.2518,18.4711,18.1844,18.4543,283105.0
2015-08-26 15:00:00,21.88,22.26,21.77,22.17,615230.0,18.4543,18.7748,18.3615,18.6989,615230.0
2015-08-26 15:30:00,22.17,22.4,21.98,22.29,1058950.0,18.6989,18.8929,18.5386,18.8001,1058950.0
2015-08-27 09:30:00,22.9,24.16,22.9,23.61,1092940.0,19.3146,20.3773,19.3146,19.9134,1092940.0
2015-08-27 10:00:00,23.67,23.83,23.48,23.51,397170.0,19.964,20.099,19.8038,19.8291,397170.0
2015-08-27 10:30:00,23.51,23.82,23.51,23.78,253765.0,19.8291,20.0905,19.8291,20.0568,253765.0
2015-08-27 11:00:00,23.79,23.8,23.56,23.64,345960.0,20.0652,20.0737,19.8712,19.9387,345960.0
2015-08-27 11:30:00,23.68,23.85,23.62,23.77,233750.0,19.9724,20.1158,19.9218,20.0484,233750.0
2015-08-27 12:00:00,23.77,24.19,23.76,24.09,259085.0,20.0484,20.4026,20.0399,20.3182,259085.0
2015-08-27 12:30:00,24.06,24.26,23.97,24.22,254240.0,20.2929,20.4616,20.217,20.4279,254240.0
2015-08-27 13:00:00,24.27,24.4,24.06,24.17,269930.0,20.4701,20.5797,20.2929,20.3857,269930.0
2015-08-27 13:30:00,24.15,24.28,24.06,24.25,218660.0,20.3689,20.4785,20.2929,20.4532,218660.0
2015-08-27 14:00:00,24.28,24.28,23.94,24.06,180975.0,20.4785,20.4785,20.1917,20.2929,180975.0
2015-08-27 14:30:00,24.04,24.22,23.89,23.89,248315.0,20.2761,20.4279,20.1496,20.1496,248315.0
2015-08-27 15:00:00,23.88,24.18,23.73,24.18,367010.0,20.1411,20.3942,20.0146,20.3942,367010.0
2015-08-27 15:30:00,24.15,24.17,23.94,24.13,376935.0,20.3689,20.3857,20.1917,20.352,376935.0
2015-08-28 09:30:00,23.8,23.99,23.39,23.66,443635.0,20.0737,20.2339,19.7278,19.9556,443635.0
2015-08-28 10:00:00,23.7,23.7,23.24,23.49,340720.0,19.9893,19.9893,19.6013,19.8122,340720.0
2015-08-28 10:30:00,23.54,23.89,23.52,23.78,270175.0,19.8544,20.1496,19.8375,20.0568,270175.0
2015-08-28 11:00:00,23.76,23.89,23.68,23.73,395815.0,20.0399,20.1496,19.9724,20.0146,395815.0
2015-08-28 11:30:00,23.72,23.77,23.49,23.61,279945.0,20.0062,20.0484,19.8122,19.9134,279945.0
2015-08-28 12:00:00,23.67,23.9,23.63,23.73,142770.0,19.964,20.158,19.9303,20.0146,142770.0
2015-08-28 12:30:00,23.74,23.88,23.72,23.82,163650.0,20.023,20.1411,20.0062,20.0905,163650.0
2015-08-28 13:00:00,23.84,23.96,23.68,23.68,204755.0,20.1074,20.2086,19.9724,19.9724,204755.0
2015-08-28 13:30:00,23.68,23.72,23.46,23.48,311595.0,19.9724,20.0062,19.7869,19.8038,311595.0
2015-08-28 14:00:00,23.5,23.67,23.44,23.54,150075.0,19.8206,19.964,19.77,19.8544,150075.0
2015-08-28 14:30:00,23.53,23.6,23.42,23.55,177335.0,19.8459,19.905,19.7532,19.8628,177335.0
2015-08-28 15:00:00,23.52,23.57,23.4,23.52,232600.0,19.8375,19.8797,19.7363,19.8375,232600.0
2015-08-28 15:30:00,23.49,23.6,23.32,23.58,480720.0,19.8122,19.905,19.6688,19.8881,480720.0
2015-08-31 09:30:00,23.23,23.4,22.85,22.86,295445.0,19.5929,19.7363,19.2724,19.2808,295445.0
2015-08-31 10:00:00,22.88,22.88,22.56,22.7,277640.0,19.2977,19.2977,19.0278,19.1459,277640.0
2015-08-31 10:30:00,22.66,22.76,22.54,22.71,149945.0,19.1121,19.1965,19.0109,19.1543,149945.0
2015-08-31 11:00:00,22.73,22.82,22.57,22.58,123195.0,19.1712,19.2471,19.0362,19.0447,123195.0
2015-08-31 11:30:00,22.58,22.78,22.46,22.75,131145.0,19.0447,19.2134,18.9435,19.1881,131145.0
2015-08-31 12:00:00,22.74,22.79,22.63,22.71,93550.0,19.1796,19.2218,19.0868,19.1543,93550.0
2015-08-31 12:30:00,22.68,22.69,22.42,22.43,206660.0,19.129,19.1374,18.9097,18.9182,206660.0
2015-08-31 13:00:00,22.47,22.5,22.34,22.38,104160.0,18.9519,18.9772,18.8422,18.876,104160.0
2015-08-31 13:30:00,22.35,22.38,22.14,22.19,150785.0,18.8507,18.876,18.6736,18.7157,150785.0
2015-08-31 14:00:00,22.2,22.25,22.07,22.18,160675.0,18.7242,18.7663,18.6145,18.7073,160675.0
2015-08-31 14:30:00,22.14,22.27,22.08,22.16,307400.0,18.6736,18.7832,18.623,18.6904,307400.0
2015-08-31 15:00:00,22.17,22.29,22.13,22.15,267075.0,18.6989,18.8001,18.6651,18.682,267075.0
2015-08-31 15:30:00,22.15,22.29,22.14,22.23,417715.0,18.682,18.8001,18.6736,18.7495,417715.0
2015-09-01 09:30:00,21.47,22.26,21.28,22.15,809645.0,18.1085,18.7748,17.9482,18.682,809645.0
2015-09-01 10:00:00,22.14,22.31,21.92,22.24,323080.0,18.6736,18.8169,18.488,18.7579,323080.0
2015-09-01 10:30:00,22.3,22.39,22.04,22.19,518370.0,18.8085,18.8844,18.5892,18.7157,518370.0
2015-09-01 11:00:00,22.19,22.19,21.92,21.96,122605.0,18.7157,18.7157,18.488,18.5217,122605.0
2015-09-01 11:30:00,21.95,22.04,21.83,21.92,315050.0,18.5133,18.5892,18.4121,18.488,315050.0
2015-09-01 12:00:00,21.95,22.0,21.87,21.95,131360.0,18.5133,18.5555,18.4458,18.5133,131360.0
2015-09-01 12:30:00,21.94,21.98,21.75,21.8,311340.0,18.5049,18.5386,18.3446,18.3868,311340.0
2015-09-01 13:00:00,21.8,21.98,21.79,21.97,127100.0,18.3868,18.5386,18.3784,18.5302,127100.0
2015-09-01 13:30:00,21.95,22.02,21.85,21.85,158445.0,18.5133,18.5723,18.429,18.429,158445.0
2015-09-01 14:00:00,21.88,21.97,21.83,21.91,301125.0,18.4543,18.5302,18.4121,18.4796,301125.0
2015-09-01 14:30:00,21.89,22.01,21.82,21.9,286990.0,18.4627,18.5639,18.4037,18.4711,286990.0
2015-09-01 15:00:00,21.91,22.02,21.88,21.92,276355.0,18.4796,18.5723,18.4543,18.488,276355.0
2015-09-01 15:30:00,21.92,22.11,21.89,22.11,704945.0,18.488,18.6483,18.4627,18.6483,704945.0
2015-09-02 09:30:00,22.1,22.26,21.33,21.88,364825.0,18.6398,18.7748,17.9904,18.4543,364825.0
2015-09-02 10:00:00,21.84,22.09,21.84,21.85,198490.0,18.4205,18.6314,18.4205,18.429,198490.0
2015-09-02 10:30:00,21.84,22.04,21.8,21.99,386225.0,18.4205,18.5892,18.3868,18.547,386225.0
2015-09-02 11:00:00,22.02,22.09,21.76,21.81,339810.0,18.5723,18.6314,18.3531,18.3952,339810.0
2015-09-02 11:30:00,21.84,21.84,21.44,21.5,180145.0,18.4205,18.4205,18.0832,18.1338,180145.0
2015-09-02 12:00:00,21.48,21.6,21.4,21.52,160355.0,18.1169,18.2181,18.0494,18.1506,160355.0
2015-09-02 12:30:00,21.52,21.82,21.51,21.78,73670.0,18.1506,18.4037,18.1422,18.3699,73670.0
2015-09-02 13:00:00,21.8,21.88,21.69,21.76,276065.0,18.3868,18.4543,18.294,18.3531,276065.0
2015-09-02 13:30:00,21.78,21.79,21.67,21.71,54635.0,18.3699,18.3784,18.2771,18.3109,54635.0
2015-09-02 14:00:00,21.75,21.82,21.65,21.78,168310.0,18.3446,18.4037,18.2603,18.3699,168310.0
2015-09-02 14:30:00,21.78,21.96,21.69,21.92,127380.0,18.3699,18.5217,18.294,18.488,127380.0
2015-09-02 15:00:00,21.9,21.97,21.78,21.87,192705.0,18.4711,18.5302,18.3699,18.4458,192705.0
2015-09-02 15:30:00,21.87,21.95,21.82,21.92,440475.0,18.4458,18.5133,18.4037,18.488,440475.0
2015-09-03 09:30:00,22.0,22.19,21.72,21.91,269865.0,18.5555,18.7157,18.3193,18.4796,269865.0
2015-09-03 10:00:00,21.91,22.15,21.9,22.05,147595.0,18.4796,18.682,18.4711,18.5977,147595.0
2015-09-03 10:30:00,22.04,22.1,21.95,22.01,277745.0,18.5892,18.6398,18.5133,18.5639,277745.0
2015-09-03 11:00:00,22.03,22.13,21.94,22.03,220050.0,18.5808,18.6651,18.5049,18.5808,220050.0
2015-09-03 11:30:00,22.03,22.23,21.97,22.22,289025.0,18.5808,18.7495,18.5302,18.741,289025.0
2015-09-03 12:00:00,22.23,22.38,22.22,22.27,116055.0,18.7495,18.876,18.741,18.7832,116055.0
2015-09-03 12:30:00,22.27,22.27,22.07,22.15,36515.0,18.7832,18.7832,18.6145,18.682,36515.0
2015-09-03 13:00:00,22.15,22.21,22.01,22.13,126895.0,18.682,18.7326,18.5639,18.6651,126895.0
2015-09-03 13:30:00,22.12,22.14,21.98,21.98,252195.0,18.6567,18.6736,18.5386,18.5386,252195.0
2015-09-03 14:00:00,21.97,22.04,21.87,21.93,75570.0,18.5302,18.5892,18.4458,18.4964,75570.0
2015-09-03 14:30:00,21.96,22.1,21.84,21.89,117730.0,18.5217,18.6398,18.4205,18.4627,117730.0
2015-09-03 15:00:00,21.92,22.02,21.88,21.9,72730.0,18.488,18.5723,18.4543,18.4711,72730.0
2015-09-03 15:30:00,21.9,21.93,21.78,21.85,299120.0,18.4711,18.4964,18.3699,18.429,299120.0
2015-09-04 09:30:00,21.65,21.98,21.48,21.79,263325.0,18.2603,18.5386,18.1169,18.3784,263325.0
2015-09-04 10:00:00,21.8,22.0,21.62,21.98,313635.0,18.3868,18.5555,18.235,18.5386,313635.0
2015-09-04 10:30:00,21.98,21.98,21.68,21.9,509420.0,18.5386,18.5386,18.2856,18.4711,509420.0
2015-09-04 11:00:00,21.91,22.14,21.83,21.84,463345.0,18.4796,18.6736,18.4121,18.4205,463345.0
2015-09-04 11:30:00,21.86,21.92,21.75,21.81,245795.0,18.4374,18.488,18.3446,18.3952,245795.0
2015-09-04 12:00:00,21.81,21.88,21.78,21.78,171205.0,18.3952,18.4543,18.3699,18.3699,171205.0
2015-09-04 12:30:00,21.79,21.8,21.64,21.64,85500.0,18.3784,18.3868,18.2518,18.2518,85500.0
2015-09-04 13:00:00,21.63,21.67,21.54,21.58,98605.0,18.2434,18.2771,18.1675,18.2012,98605.0
2015-09-04 13:30:00,21.57,21.59,21.47,21.48,123995.0,18.1928,18.2097,18.1085,18.1169,123995.0
2015-09-04 14:00:00,21.46,21.52,21.41,21.5,185705.0,18.1,18.1506,18.0579,18.1338,185705.0
2015-09-04 14:30:00,21.49,21.54,21.34,21.52,168360.0,18.1253,18.1675,17.9988,18.1506,168360.0
2015-09-04 15:00:00,21.51,21.57,21.47,21.52,231200.0,18.1422,18.1928,18.1085,18.1506,231200.0
2015-09-04 15:30:00,21.51,21.64,21.51,21.54,384630.0,18.1422,18.2518,18.1422,18.1675,384630.0
2015-09-08 09:30:00,22.29,22.79,22.0,22.74,519500.0,18.8001,19.2218,18.5555,19.1796,519500.0
2015-09-08 10:00:00,22.74,22.92,22.6,22.9,363225.0,19.1796,19.3314,19.0615,19.3146,363225.0
2015-09-08 10:30:00,22.95,23.02,22.44,22.58,476645.0,19.3567,19.4158,18.9266,19.0447,476645.0
2015-09-08 11:00:00,22.58,22.63,22.4,22.54,273380.0,19.0447,19.0868,18.8929,19.0109,273380.0
2015-09-08 11:30:00,22.5,22.6,22.4,22.45,137990.0,18.9772,19.0615,18.8929,18.935,137990.0
2015-09-08 12:00:00,22.46,22.46,22.18,22.33,678565.0,18.9435,18.9435,18.7073,18.8338,678565.0
2015-09-08 12:30:00,22.31,22.37,22.22,22.22,91905.0,18.8169,18.8675,18.741,18.741,91905.0
2015-09-08 13:00:00,22.27,22.3,22.07,22.14,174585.0,18.7832,18.8085,18.6145,18.6736,174585.0
2015-09-08 13:30:00,22.11,22.24,22.09,22.24,109890.0,18.6483,18.7579,18.6314,18.7579,109890.0
2015-09-08 14:00:00,22.24,22.45,22.2,22.36,257140.0,18.7579,18.935,18.7242,18.8591,257140.0
2015-09-08 14:30:00,22.34,22.48,22.29,22.33,145520.0,18.8422,18.9603,18.8001,18.8338,145520.0
2015-09-08 15:00:00,22.33,22.4,22.22,22.4,306970.0,18.8338,18.8929,18.741,18.8929,306970.0
2015-09-08 15:30:00,22.4,22.5,22.34,22.48,663365.0,18.8929,18.9772,18.8422,18.9603,663365.0
2015-09-09 09:30:00,22.97,24.16,22.9,23.43,958765.0,19.3736,20.3773,19.3146,19.7616,958765.0
2015-09-09 10:00:00,23.44,24.0,23.37,23.53,902210.0,19.77,20.2423,19.711,19.8459,902210.0
2015-09-09 10:30:00,23.59,23.63,23.01,23.25,388800.0,19.8965,19.9303,19.4073,19.6098,388800.0
2015-09-09 11:00:00,23.25,23.36,23.09,23.09,405135.0,19.6098,19.7025,19.4748,19.4748,405135.0
2015-09-09 11:30:00,23.11,23.3,22.92,23.06,346315.0,19.4917,19.6519,19.3314,19.4495,346315.0
2015-09-09 12:00:00,23.0,23.14,22.97,23.08,75950.0,19.3989,19.517,19.3736,19.4664,75950.0
2015-09-09 12:30:00,23.09,23.11,22.95,23.0,182785.0,19.4748,19.4917,19.3567,19.3989,182785.0
2015-09-09 13:00:00,23.01,23.16,22.99,23.02,218710.0,19.4073,19.5339,19.3905,19.4158,218710.0
2015-09-09 13:30:00,23.0,23.04,22.93,22.98,169975.0,19.3989,19.4326,19.3399,19.382,169975.0
2015-09-09 14:00:00,22.98,23.13,22.98,23.03,151000.0,19.382,19.5086,19.382,19.4242,151000.0
2015-09-09 14:30:00,23.03,23.08,22.88,22.94,249820.0,19.4242,19.4664,19.2977,19.3483,249820.0
2015-09-09 15:00:00,22.95,23.0,22.84,22.85,163100.0,19.3567,19.3989,19.264,19.2724,163100.0
2015-09-09 15:30:00,22.84,22.94,22.77,22.83,413930.0,19.264,19.3483,19.2049,19.2555,413930.0
2015-09-10 09:30:00,22.84,23.39,22.78,22.98,499680.0,19.264,19.7278,19.2134,19.382,499680.0
2015-09-10 10:00:00,22.97,23.09,22.68,22.72,396720.0,19.3736,19.4748,19.129,19.1627,396720.0
2015-09-10 10:30:00,22.7,23.45,22.65,23.26,546845.0,19.1459,19.7785,19.1037,19.6182,546845.0
2015-09-10 11:00:00,23.29,23.55,23.28,23.43,488250.0,19.6435,19.8628,19.6351,19.7616,488250.0
2015-09-10 11:30:00,23.42,24.13,23.41,23.99,861465.0,19.7532,20.352,19.7447,20.2339,861465.0
2015-09-10 12:00:00,23.97,25.09,23.85,24.72,1595155.0,20.217,21.1617,20.1158,20.8496,1595155.0
2015-09-10 12:30:00,24.72,25.0,24.52,24.59,515085.0,20.8496,21.0858,20.6809,20.74,515085.0
2015-09-10 13:00:00,24.57,24.63,24.4,24.48,260765.0,20.7231,20.7737,20.5797,20.6472,260765.0
2015-09-10 13:30:00,24.45,24.47,24.22,24.24,231420.0,20.6219,20.6388,20.4279,20.4448,231420.0
2015-09-10 14:00:00,24.28,24.37,24.15,24.28,257875.0,20.4785,20.5544,20.3689,20.4785,257875.0
2015-09-10 14:30:00,24.24,24.29,23.85,23.86,298720.0,20.4448,20.4869,20.1158,20.1243,298720.0
2015-09-10 15:00:00,23.85,24.02,23.76,23.77,420630.0,20.1158,20.2592,20.0399,20.0484,420630.0
2015-09-10 15:30:00,23.75,23.91,23.75,23.86,918575.0,20.0315,20.1664,20.0315,20.1243,918575.0
2015-09-11 09:30:00,23.66,23.76,23.11,23.29,316030.0,19.9556,20.0399,19.4917,19.6435,316030.0
2015-09-11 10:00:00,23.33,23.43,23.17,23.4,440715.0,19.6772,19.7616,19.5423,19.7363,440715.0
2015-09-11 10:30:00,23.39,23.54,23.22,23.23,202005.0,19.7278,19.8544,19.5845,19.5929,202005.0
2015-09-11 11:00:00,23.27,23.28,23.09,23.14,147435.0,19.6266,19.6351,19.4748,19.517,147435.0
2015-09-11 11:30:00,23.14,23.3,23.13,23.24,159700.0,19.517,19.6519,19.5086,19.6013,159700.0
2015-09-11 12:00:00,23.21,23.47,23.21,23.37,142510.0,19.576,19.7953,19.576,19.711,142510.0
2015-09-11 12:30:00,23.39,23.39,23.13,23.16,171850.0,19.7278,19.7278,19.5086,19.5339,171850.0
2015-09-11 13:00:00,23.18,23.24,23.12,23.17,193120.0,19.5507,19.6013,19.5001,19.5423,193120.0
2015-09-11 13:30:00,23.2,23.2,23.07,23.16,122995.0,19.5676,19.5676,19.4579,19.5339,122995.0
2015-09-11 14:00:00,23.12,23.33,23.11,23.25,124290.0,19.5001,19.6772,19.4917,19.6098,124290.0
2015-09-11 14:30:00,23.31,23.39,23.29,23.39,113810.0,19.6604,19.7278,19.6435,19.7278,113810.0
2015-09-11 15:00:00,23.4,23.49,23.36,23.39,154535.0,19.7363,19.8122,19.7025,19.7278,154535.0
2015-09-11 15:30:00,23.38,23.52,23.35,23.49,301330.0,19.7194,19.8375,19.6941,19.8122,301330.0
2015-09-14 09:30:00,23.37,23.49,23.11,23.27,301755.0,19.711,19.8122,19.4917,19.6266,301755.0
2015-09-14 10:00:00,23.23,23.24,22.98,23.01,211620.0,19.5929,19.6013,19.382,19.4073,211620.0
2015-09-14 10:30:00,23.0,23.13,22.9,23.11,166075.0,19.3989,19.5086,19.3146,19.4917,166075.0
2015-09-14 11:00:00,23.13,23.29,23.04,23.04,64445.0,19.5086,19.6435,19.4326,19.4326,64445.0
2015-09-14 11:30:00,23.04,23.19,22.92,23.13,74250.0,19.4326,19.5592,19.3314,19.5086,74250.0
2015-09-14 12:00:00,23.12,23.12,22.95,22.99,85475.0,19.5001,19.5001,19.3567,19.3905,85475.0
2015-09-14 12:30:00,23.01,23.11,22.92,22.96,188240.0,19.4073,19.4917,19.3314,19.3652,188240.0
2015-09-14 13:00:00,22.94,23.03,22.91,23.02,82460.0,19.3483,19.4242,19.323,19.4158,82460.0
2015-09-14 13:30:00,23.01,23.07,22.93,22.97,142395.0,19.4073,19.4579,19.3399,19.3736,142395.0
2015-09-14 14:00:00,22.97,23.0,22.92,22.94,115755.0,19.3736,19.3989,19.3314,19.3483,115755.0
2015-09-14 14:30:00,22.94,23.09,22.94,23.09,118225.0,19.3483,19.4748,19.3483,19.4748,118225.0
2015-09-14 15:00:00,23.08,23.08,22.87,22.98,316115.0,19.4664,19.4664,19.2893,19.382,316115.0
2015-09-14 15:30:00,22.99,23.01,22.89,22.96,385145.0,19.3905,19.4073,19.3061,19.3652,385145.0
2015-09-15 09:30:00,22.97,23.59,22.91,23.31,372920.0,19.3736,19.8965,19.323,19.6604,372920.0
2015-09-15 10:00:00,23.38,23.48,23.14,23.23,228860.0,19.7194,19.8038,19.517,19.5929,228860.0
2015-09-15 10:30:00,23.25,23.34,23.2,23.3,87865.0,19.6098,19.6857,19.5676,19.6519,87865.0
2015-09-15 11:00:00,23.31,23.46,23.31,23.36,447410.0,19.6604,19.7869,19.6604,19.7025,447410.0
2015-09-15 11:30:00,23.32,23.44,23.27,23.3,145380.0,19.6688,19.77,19.6266,19.6519,145380.0
2015-09-15 12:00:00,23.25,23.26,23.2,23.22,49250.0,19.6098,19.6182,19.5676,19.5845,49250.0
2015-09-15 12:30:00,23.21,23.25,23.08,23.08,319010.0,19.576,19.6098,19.4664,19.4664,319010.0
2015-09-15 13:00:00,23.09,23.22,23.02,23.19,103765.0,19.4748,19.5845,19.4158,19.5592,103765.0
2015-09-15 13:30:00,23.2,23.22,23.09,23.1,69575.0,19.5676,19.5845,19.4748,19.4833,69575.0
2015-09-15 14:00:00,23.11,23.13,23.0,23.08,137205.0,19.4917,19.5086,19.3989,19.4664,137205.0
2015-09-15 14:30:00,23.05,23.11,23.02,23.07,109410.0,19.4411,19.4917,19.4158,19.4579,109410.0
2015-09-15 15:00:00,23.08,23.09,23.01,23.02,267935.0,19.4664,19.4748,19.4073,19.4158,267935.0
2015-09-15 15:30:00,23.03,23.04,22.96,22.97,389210.0,19.4242,19.4326,19.3652,19.3736,389210.0
2015-09-16 09:30:00,23.35,23.53,23.13,23.41,368195.0,19.6941,19.8459,19.5086,19.7447,368195.0
2015-09-16 10:00:00,23.44,23.54,23.36,23.38,282600.0,19.77,19.8544,19.7025,19.7194,282600.0
2015-09-16 10:30:00,23.43,23.66,23.36,23.66,160210.0,19.7616,19.9556,19.7025,19.9556,160210.0
2015-09-16 11:00:00,23.61,23.86,23.61,23.72,328920.0,19.9134,20.1243,19.9134,20.0062,328920.0
2015-09-16 11:30:00,23.75,23.97,23.71,23.96,165590.0,20.0315,20.217,19.9977,20.2086,165590.0
2015-09-16 12:00:00,23.99,24.05,23.91,23.99,346295.0,20.2339,20.2845,20.1664,20.2339,346295.0
2015-09-16 12:30:00,23.97,23.98,23.91,23.94,114140.0,20.217,20.2255,20.1664,20.1917,114140.0
2015-09-16 13:00:00,23.92,23.97,23.82,23.88,167120.0,20.1749,20.217,20.0905,20.1411,167120.0
2015-09-16 13:30:00,23.87,23.88,23.67,23.68,217505.0,20.1327,20.1411,19.964,19.9724,217505.0
2015-09-16 14:00:00,23.68,23.77,23.61,23.73,159345.0,19.9724,20.0484,19.9134,20.0146,159345.0
2015-09-16 14:30:00,23.75,23.9,23.73,23.84,334610.0,20.0315,20.158,20.0146,20.1074,334610.0
2015-09-16 15:00:00,23.84,23.96,23.82,23.92,339075.0,20.1074,20.2086,20.0905,20.1749,339075.0
2015-09-16 15:30:00,23.92,23.92,23.77,23.77,789230.0,20.1749,20.1749,20.0484,20.0484,789230.0
2015-09-17 09:30:00,24.0,24.0,23.45,23.56,238870.0,20.2423,20.2423,19.7785,19.8712,238870.0
2015-09-17 10:00:00,23.56,23.79,23.55,23.57,175200.0,19.8712,20.0652,19.8628,19.8797,175200.0
2015-09-17 10:30:00,23.57,23.63,23.51,23.58,141000.0,19.8797,19.9303,19.8291,19.8881,141000.0
2015-09-17 11:00:00,23.58,23.63,23.58,23.6,97520.0,19.8881,19.9303,19.8881,19.905,97520.0
2015-09-17 11:30:00,23.59,23.6,23.54,23.58,197765.0,19.8965,19.905,19.8544,19.8881,197765.0
2015-09-17 12:00:00,23.58,23.59,23.44,23.44,255795.0,19.8881,19.8965,19.77,19.77,255795.0
2015-09-17 12:30:00,23.44,23.5,23.41,23.43,74940.0,19.77,19.8206,19.7447,19.7616,74940.0
2015-09-17 13:00:00,23.41,23.49,23.37,23.44,131260.0,19.7447,19.8122,19.711,19.77,131260.0
2015-09-17 13:30:00,23.42,23.51,23.3,23.34,164205.0,19.7532,19.8291,19.6519,19.6857,164205.0
2015-09-17 14:00:00,23.28,23.41,23.09,23.33,255300.0,19.6351,19.7447,19.4748,19.6772,255300.0
2015-09-17 14:30:00,23.35,23.59,23.32,23.45,378060.0,19.6941,19.8965,19.6688,19.7785,378060.0
2015-09-17 15:00:00,23.45,23.52,23.1,23.23,232575.0,19.7785,19.8375,19.4833,19.5929,232575.0
2015-09-17 15:30:00,23.23,23.32,23.23,23.26,464215.0,19.5929,19.6688,19.5929,19.6182,464215.0
2015-09-18 09:30:00,23.2,23.55,22.91,23.22,262585.0,19.5676,19.8628,19.323,19.5845,262585.0
2015-09-18 10:00:00,23.24,23.35,23.02,23.17,225795.0,19.6013,19.6941,19.4158,19.5423,225795.0
2015-09-18 10:30:00,23.17,23.29,23.04,23.29,174825.0,19.5423,19.6435,19.4326,19.6435,174825.0
2015-09-18 11:00:00,23.29,23.34,23.13,23.2,113255.0,19.6435,19.6857,19.5086,19.5676,113255.0
2015-09-18 11:30:00,23.23,23.47,23.2,23.43,230530.0,19.5929,19.7953,19.5676,19.7616,230530.0
2015-09-18 12:00:00,23.43,23.47,23.15,23.23,93210.0,19.7616,19.7953,19.5254,19.5929,93210.0
2015-09-18 12:30:00,23.24,23.34,23.1,23.1,56365.0,19.6013,19.6857,19.4833,19.4833,56365.0
2015-09-18 13:00:00,23.1,23.2,23.05,23.07,74500.0,19.4833,19.5676,19.4411,19.4579,74500.0
2015-09-18 13:30:00,23.11,23.11,23.01,23.04,54700.0,19.4917,19.4917,19.4073,19.4326,54700.0
2015-09-18 14:00:00,23.04,23.09,23.03,23.05,61970.0,19.4326,19.4748,19.4242,19.4411,61970.0
2015-09-18 14:30:00,23.06,23.18,23.01,23.17,109495.0,19.4495,19.5507,19.4073,19.5423,109495.0
2015-09-18 15:00:00,23.18,23.18,22.99,23.04,190050.0,19.5507,19.5507,19.3905,19.4326,190050.0
2015-09-18 15:30:00,23.04,23.08,22.98,23.0,466635.0,19.4326,19.4664,19.382,19.3989,466635.0
2015-09-21 09:30:00,23.3,23.55,23.2,23.35,234460.0,19.6519,19.8628,19.5676,19.6941,234460.0
2015-09-21 10:00:00,23.4,23.5,23.34,23.42,182160.0,19.7363,19.8206,19.6857,19.7532,182160.0
2015-09-21 10:30:00,23.41,23.48,23.35,23.36,107540.0,19.7447,19.8038,19.6941,19.7025,107540.0
2015-09-21 11:00:00,23.38,23.46,23.33,23.35,170210.0,19.7194,19.7869,19.6772,19.6941,170210.0
2015-09-21 11:30:00,23.34,23.4,23.32,23.37,277625.0,19.6857,19.7363,19.6688,19.711,277625.0
2015-09-21 12:00:00,23.36,23.37,23.26,23.35,267995.0,19.7025,19.711,19.6182,19.6941,267995.0
2015-09-21 12:30:00,23.35,23.36,23.28,23.33,267315.0,19.6941,19.7025,19.6351,19.6772,267315.0
2015-09-21 13:00:00,23.33,23.37,23.29,23.29,137880.0,19.6772,19.711,19.6435,19.6435,137880.0
2015-09-21 13:30:00,23.29,23.31,23.17,23.18,64285.0,19.6435,19.6604,19.5423,19.5507,64285.0
2015-09-21 14:00:00,23.19,23.2,23.06,23.11,77415.0,19.5592,19.5676,19.4495,19.4917,77415.0
2015-09-21 14:30:00,23.08,23.19,23.05,23.16,82715.0,19.4664,19.5592,19.4411,19.5339,82715.0
2015-09-21 15:00:00,23.16,23.16,23.06,23.08,98075.0,19.5339,19.5339,19.4495,19.4664,98075.0
2015-09-21 15:30:00,23.09,23.09,23.0,23.02,339555.0,19.4748,19.4748,19.3989,19.4158,339555.0
2015-09-22 09:30:00,22.59,23.05,22.5,22.97,306810.0,19.0531,19.4411,18.9772,19.3736,306810.0
2015-09-22 10:00:00,22.93,23.06,22.82,22.95,302655.0,19.3399,19.4495,19.2471,19.3567,302655.0
2015-09-22 10:30:00,22.95,23.08,22.76,22.86,289765.0,19.3567,19.4664,19.1965,19.2808,289765.0
2015-09-22 11:00:00,22.85,22.86,22.55,22.7,412570.0,19.2724,19.2808,19.0194,19.1459,412570.0
2015-09-22 11:30:00,22.67,22.78,22.55,22.59,216930.0,19.1206,19.2134,19.0194,19.0531,216930.0
2015-09-22 12:00:00,22.59,22.64,22.48,22.64,217880.0,19.0531,19.0953,18.9603,19.0953,217880.0
2015-09-22 12:30:00,22.64,22.72,22.54,22.56,198295.0,19.0953,19.1627,19.0109,19.0278,198295.0
2015-09-22 13:00:00,22.59,22.68,22.5,22.5,199645.0,19.0531,19.129,18.9772,18.9772,199645.0
2015-09-22 13:30:00,22.53,22.7,22.5,22.67,143035.0,19.0025,19.1459,18.9772,19.1206,143035.0
2015-09-22 14:00:00,22.68,22.73,22.61,22.64,269945.0,19.129,19.1712,19.07,19.0953,269945.0
2015-09-22 14:30:00,22.64,22.78,22.63,22.78,153155.0,19.0953,19.2134,19.0868,19.2134,153155.0
2015-09-22 15:00:00,22.76,22.78,22.65,22.77,169000.0,19.1965,19.2134,19.1037,19.2049,169000.0
2015-09-22 15:30:00,22.77,22.85,22.67,22.72,286510.0,19.2049,19.2724,19.1206,19.1627,286510.0
2015-09-23 09:30:00,22.68,22.92,22.58,22.78,447515.0,19.129,19.3314,19.0447,19.2134,447515.0
2015-09-23 10:00:00,22.76,22.86,22.59,22.69,358140.0,19.1965,19.2808,19.0531,19.1374,358140.0
2015-09-23 10:30:00,22.67,22.73,22.58,22.58,157940.0,19.1206,19.1712,19.0447,19.0447,157940.0
2015-09-23 11:00:00,22.57,22.71,22.56,22.65,194570.0,19.0362,19.1543,19.0278,19.1037,194570.0
2015-09-23 11:30:00,22.65,22.72,22.6,22.65,107770.0,19.1037,19.1627,19.0615,19.1037,107770.0
2015-09-23 12:00:00,22.65,22.65,22.44,22.56,91470.0,19.1037,19.1037,18.9266,19.0278,91470.0
2015-09-23 12:30:00,22.55,22.67,22.51,22.57,75990.0,19.0194,19.1206,18.9856,19.0362,75990.0
2015-09-23 13:00:00,22.58,22.63,22.42,22.46,126090.0,19.0447,19.0868,18.9097,18.9435,126090.0
2015-09-23 13:30:00,22.45,22.66,22.45,22.62,254120.0,18.935,19.1121,18.935,19.0784,254120.0
2015-09-23 14:00:00,22.61,22.86,22.6,22.79,234950.0,19.07,19.2808,19.0615,19.2218,234950.0
2015-09-23 14:30:00,22.8,22.87,22.69,22.72,223325.0,19.2302,19.2893,19.1374,19.1627,223325.0
2015-09-23 15:00:00,22.72,22.88,22.64,22.88,278655.0,19.1627,19.2977,19.0953,19.2977,278655.0
2015-09-23 15:30:00,22.88,22.95,22.8,22.91,563725.0,19.2977,19.3567,19.2302,19.323,563725.0
2015-09-24 09:30:00,22.59,22.88,22.58,22.68,314645.0,19.0531,19.2977,19.0447,19.129,314645.0
2015-09-24 10:00:00,22.67,22.74,22.46,22.5,175665.0,19.1206,19.1796,18.9435,18.9772,175665.0
2015-09-24 10:30:00,22.5,22.53,22.4,22.44,229770.0,18.9772,19.0025,18.8929,18.9266,229770.0
2015-09-24 11:00:00,22.42,22.42,22.28,22.34,117920.0,18.9097,18.9097,18.7916,18.8422,117920.0
2015-09-24 11:30:00,22.3,22.39,22.13,22.2,123860.0,18.8085,18.8844,18.6651,18.7242,123860.0
2015-09-24 12:00:00,22.22,22.37,22.2,22.32,128885.0,18.741,18.8675,18.7242,18.8254,128885.0
2015-09-24 12:30:00,22.33,22.43,22.32,22.41,154140.0,18.8338,18.9182,18.8254,18.9013,154140.0
2015-09-24 13:00:00,22.41,22.63,22.38,22.56,151035.0,18.9013,19.0868,18.876,19.0278,151035.0
2015-09-24 13:30:00,22.52,22.61,22.47,22.55,90870.0,18.9941,19.07,18.9519,19.0194,90870.0
2015-09-24 14:00:00,22.53,22.61,22.5,22.58,134035.0,19.0025,19.07,18.9772,19.0447,134035.0
2015-09-24 14:30:00,22.57,22.67,22.54,22.59,164600.0,19.0362,19.1206,19.0109,19.0531,164600.0
2015-09-24 15:00:00,22.57,22.63,22.48,22.57,132850.0,19.0362,19.0868,18.9603,19.0362,132850.0
2015-09-24 15:30:00,22.59,22.63,22.52,22.58,387080.0,19.0531,19.0868,18.9941,19.0447,387080.0
2015-09-25 09:30:00,22.71,22.85,22.6,22.62,233930.0,19.1543,19.2724,19.0615,19.0784,233930.0
2015-09-25 10:00:00,22.58,22.61,22.48,22.55,64470.0,19.0447,19.07,18.9603,19.0194,64470.0
2015-09-25 10:30:00,22.57,22.57,22.42,22.56,95750.0,19.0362,19.0362,18.9097,19.0278,95750.0
2015-09-25 11:00:00,22.54,22.58,22.47,22.54,132110.0,19.0109,19.0447,18.9519,19.0109,132110.0
2015-09-25 11:30:00,22.54,22.6,22.51,22.6,110830.0,19.0109,19.0615,18.9856,19.0615,110830.0
2015-09-25 12:00:00,22.6,22.67,22.53,22.67,148130.0,19.0615,19.1206,19.0025,19.1206,148130.0
2015-09-25 12:30:00,22.69,22.82,22.66,22.76,70250.0,19.1374,19.2471,19.1121,19.1965,70250.0
2015-09-25 13:00:00,22.76,22.8,22.66,22.66,59865.0,19.1965,19.2302,19.1121,19.1121,59865.0
2015-09-25 13:30:00,22.69,22.76,22.66,22.68,56000.0,19.1374,19.1965,19.1121,19.129,56000.0
2015-09-25 14:00:00,22.71,22.74,22.59,22.62,108655.0,19.1543,19.1796,19.0531,19.0784,108655.0
2015-09-25 14:30:00,22.62,22.68,22.5,22.66,200460.0,19.0784,19.129,18.9772,19.1121,200460.0
2015-09-25 15:00:00,22.66,22.72,22.55,22.71,183680.0,19.1121,19.1627,19.0194,19.1543,183680.0
2015-09-25 15:30:00,22.7,22.71,22.6,22.61,316110.0,19.1459,19.1543,19.0615,19.07,316110.0
2015-09-28 09:30:00,22.6,22.89,22.42,22.78,225380.0,19.0615,19.3061,18.9097,19.2134,225380.0
2015-09-28 10:00:00,22.79,22.95,22.66,22.9,86700.0,19.2218,19.3567,19.1121,19.3146,86700.0
2015-09-28 10:30:00,22.93,22.97,22.76,22.85,134005.0,19.3399,19.3736,19.1965,19.2724,134005.0
2015-09-28 11:00:00,22.85,22.92,22.61,22.67,160985.0,19.2724,19.3314,19.07,19.1206,160985.0
2015-09-28 11:30:00,22.65,22.65,22.46,22.63,299145.0,19.1037,19.1037,18.9435,19.0868,299145.0
2015-09-28 12:00:00,22.61,22.78,22.59,22.72,197855.0,19.07,19.2134,19.0531,19.1627,197855.0
2015-09-28 12:30:00,22.71,22.85,22.7,22.76,283500.0,19.1543,19.2724,19.1459,19.1965,283500.0
2015-09-28 13:00:00,22.77,22.87,22.75,22.8,62295.0,19.2049,19.2893,19.1881,19.2302,62295.0
2015-09-28 13:30:00,22.8,22.87,22.72,22.75,162180.0,19.2302,19.2893,19.1627,19.1881,162180.0
2015-09-28 14:00:00,22.73,22.82,22.61,22.78,108215.0,19.1712,19.2471,19.07,19.2134,108215.0
2015-09-28 14:30:00,22.82,22.87,22.73,22.8,93000.0,19.2471,19.2893,19.1712,19.2302,93000.0
2015-09-28 15:00:00,22.82,22.87,22.78,22.82,104350.0,19.2471,19.2893,19.2134,19.2471,104350.0
2015-09-28 15:30:00,22.82,22.96,22.82,22.86,358500.0,19.2471,19.3652,19.2471,19.2808,358500.0
2015-09-29 09:30:00,22.64,23.2,22.5,23.05,326290.0,19.0953,19.5676,18.9772,19.4411,326290.0
2015-09-29 10:00:00,22.87,23.25,22.86,23.25,301850.0,19.2893,19.6098,19.2808,19.6098,301850.0
2015-09-29 10:30:00,23.19,23.37,23.19,23.34,239225.0,19.5592,19.711,19.5592,19.6857,239225.0
2015-09-29 11:00:00,23.34,23.57,23.34,23.54,158925.0,19.6857,19.8797,19.6857,19.8544,158925.0
2015-09-29 11:30:00,23.51,23.91,23.51,23.84,385120.0,19.8291,20.1664,19.8291,20.1074,385120.0
2015-09-29 12:00:00,23.84,23.88,23.63,23.72,178065.0,20.1074,20.1411,19.9303,20.0062,178065.0
2015-09-29 12:30:00,23.73,23.76,23.55,23.58,144945.0,20.0146,20.0399,19.8628,19.8881,144945.0
2015-09-29 13:00:00,23.57,23.64,23.52,23.58,83345.0,19.8797,19.9387,19.8375,19.8881,83345.0
2015-09-29 13:30:00,23.62,23.64,23.49,23.63,103730.0,19.9218,19.9387,19.8122,19.9303,103730.0
2015-09-29 14:00:00,23.59,23.7,23.55,23.7,142280.0,19.8965,19.9893,19.8628,19.9893,142280.0
2015-09-29 14:30:00,23.67,23.69,23.59,23.62,199220.0,19.964,19.9809,19.8965,19.9218,199220.0
2015-09-29 15:00:00,23.63,23.64,23.54,23.57,344715.0,19.9303,19.9387,19.8544,19.8797,344715.0
2015-09-29 15:30:00,23.57,23.76,23.57,23.72,466005.0,19.8797,20.0399,19.8797,20.0062,466005.0
2015-09-30 09:30:00,23.98,24.81,23.91,24.48,602130.0,20.2255,20.9255,20.1664,20.6472,602130.0
2015-09-30 10:00:00,24.46,24.56,24.35,24.51,588520.0,20.6303,20.7147,20.5375,20.6725,588520.0
2015-09-30 10:30:00,24.51,24.55,24.28,24.28,377770.0,20.6725,20.7062,20.4785,20.4785,377770.0
2015-09-30 11:00:00,24.29,24.29,24.03,24.21,139360.0,20.4869,20.4869,20.2676,20.4195,139360.0
2015-09-30 11:30:00,24.22,24.23,24.12,24.23,84285.0,20.4279,20.4363,20.3436,20.4363,84285.0
2015-09-30 12:00:00,24.23,24.23,24.05,24.12,70085.0,20.4363,20.4363,20.2845,20.3436,70085.0
2015-09-30 12:30:00,24.1,24.18,24.0,24.08,78425.0,20.3267,20.3942,20.2423,20.3098,78425.0
2015-09-30 13:00:00,24.07,24.11,23.97,24.06,131890.0,20.3014,20.3351,20.217,20.2929,131890.0
2015-09-30 13:30:00,24.09,24.23,24.05,24.17,147390.0,20.3182,20.4363,20.2845,20.3857,147390.0
2015-09-30 14:00:00,24.17,24.21,24.03,24.07,129935.0,20.3857,20.4195,20.2676,20.3014,129935.0
2015-09-30 14:30:00,24.07,24.07,23.96,24.02,243030.0,20.3014,20.3014,20.2086,20.2592,243030.0
2015-09-30 15:00:00,24.02,24.04,23.95,24.03,111605.0,20.2592,20.2761,20.2002,20.2676,111605.0
2015-09-30 15:30:00,24.02,24.05,23.97,24.03,381340.0,20.2592,20.2845,20.217,20.2676,381340.0
2015-10-01 09:30:00,24.16,24.3,23.72,23.73,214775.0,20.3773,20.4954,20.0062,20.0146,214775.0
2015-10-01 10:00:00,23.74,23.9,23.69,23.8,85075.0,20.023,20.158,19.9809,20.0737,85075.0
2015-10-01 10:30:00,23.81,23.84,23.47,23.47,197630.0,20.0821,20.1074,19.7953,19.7953,197630.0
2015-10-01 11:00:00,23.49,23.53,23.2,23.49,270700.0,19.8122,19.8459,19.5676,19.8122,270700.0
2015-10-01 11:30:00,23.49,23.55,23.33,23.35,65480.0,19.8122,19.8628,19.6772,19.6941,65480.0
2015-10-01 12:00:00,23.35,23.44,23.28,23.39,81875.0,19.6941,19.77,19.6351,19.7278,81875.0
2015-10-01 12:30:00,23.39,23.49,23.34,23.34,85500.0,19.7278,19.8122,19.6857,19.6857,85500.0
2015-10-01 13:00:00,23.32,23.35,23.21,23.24,64780.0,19.6688,19.6941,19.576,19.6013,64780.0
2015-10-01 13:30:00,23.27,23.36,23.26,23.28,107565.0,19.6266,19.7025,19.6182,19.6351,107565.0
2015-10-01 14:00:00,23.32,23.41,23.27,23.34,75535.0,19.6688,19.7447,19.6266,19.6857,75535.0
2015-10-01 14:30:00,23.38,23.43,23.34,23.43,109980.0,19.7194,19.7616,19.6857,19.7616,109980.0
2015-10-01 15:00:00,23.43,23.48,23.36,23.39,94565.0,19.7616,19.8038,19.7025,19.7278,94565.0
2015-10-01 15:30:00,23.4,23.57,23.32,23.48,484510.0,19.7363,19.8797,19.6688,19.8038,484510.0
2015-10-02 09:30:00,23.43,23.89,23.28,23.78,351580.0,19.7616,20.1496,19.6351,20.0568,351580.0
2015-10-02 10:00:00,23.77,23.94,23.6,23.78,252480.0,20.0484,20.1917,19.905,20.0568,252480.0
2015-10-02 10:30:00,23.77,23.83,23.73,23.8,104165.0,20.0484,20.099,20.0146,20.0737,104165.0
2015-10-02 11:00:00,23.8,23.83,23.68,23.75,145460.0,20.0737,20.099,19.9724,20.0315,145460.0
2015-10-02 11:30:00,23.77,24.0,23.77,23.98,178810.0,20.0484,20.2423,20.0484,20.2255,178810.0
2015-10-02 12:00:00,23.99,24.49,23.99,24.36,392195.0,20.2339,20.6556,20.2339,20.546,392195.0
2015-10-02 12:30:00,24.37,24.82,24.35,24.82,468030.0,20.5544,20.934,20.5375,20.934,468030.0
2015-10-02 13:00:00,24.83,25.05,24.53,24.53,394735.0,20.9424,21.1279,20.6894,20.6894,394735.0
2015-10-02 13:30:00,24.52,24.58,24.29,24.31,201510.0,20.6809,20.7315,20.4869,20.5038,201510.0
2015-10-02 14:00:00,24.33,24.53,24.32,24.5,101495.0,20.5207,20.6894,20.5122,20.6641,101495.0
2015-10-02 14:30:00,24.52,24.71,24.52,24.64,145445.0,20.6809,20.8412,20.6809,20.7821,145445.0
2015-10-02 15:00:00,24.64,24.71,24.57,24.6,259810.0,20.7821,20.8412,20.7231,20.7484,259810.0
2015-10-02 15:30:00,24.63,24.63,24.51,24.54,439710.0,20.7737,20.7737,20.6725,20.6978,439710.0
2015-10-05 09:30:00,24.6,25.0,24.2,24.94,369450.0,20.7484,21.0858,20.411,21.0352,369450.0
2015-10-05 10:00:00,24.92,25.5,24.82,25.44,566405.0,21.0183,21.5075,20.934,21.4569,566405.0
2015-10-05 10:30:00,25.43,25.47,25.09,25.34,406315.0,21.4484,21.4822,21.1617,21.3725,406315.0
2015-10-05 11:00:00,25.34,25.55,25.31,25.4,271740.0,21.3725,21.5497,21.3472,21.4231,271740.0
2015-10-05 11:30:00,25.36,25.6,25.31,25.56,482510.0,21.3894,21.5918,21.3472,21.5581,482510.0
2015-10-05 12:00:00,25.58,25.86,25.55,25.68,308525.0,21.575,21.8111,21.5497,21.6593,308525.0
2015-10-05 12:30:00,25.68,25.99,25.68,25.98,308950.0,21.6593,21.9208,21.6593,21.9123,308950.0
2015-10-05 13:00:00,25.94,26.03,25.89,25.96,323550.0,21.8786,21.9545,21.8364,21.8955,323550.0
2015-10-05 13:30:00,25.99,26.1,25.85,25.91,394250.0,21.9208,22.0135,21.8027,21.8533,394250.0
2015-10-05 14:00:00,25.9,26.16,25.75,26.15,297590.0,21.8449,22.0642,21.7183,22.0557,297590.0
2015-10-05 14:30:00,26.14,26.2,25.91,25.93,350805.0,22.0473,22.0979,21.8533,21.8702,350805.0
2015-10-05 15:00:00,25.94,26.06,25.9,26.04,297455.0,21.8786,21.9798,21.8449,21.9629,297455.0
2015-10-05 15:30:00,26.04,26.04,25.76,25.83,1091010.0,21.9629,21.9629,21.7268,21.7858,1091010.0
2015-10-06 09:30:00,25.63,25.9,25.42,25.67,330940.0,21.6171,21.8449,21.44,21.6509,330940.0
2015-10-06 10:00:00,25.68,25.75,24.97,25.05,423115.0,21.6593,21.7183,21.0605,21.1279,423115.0
2015-10-06 10:30:00,25.05,25.51,25.02,25.46,361700.0,21.1279,21.5159,21.1026,21.4737,361700.0
2015-10-06 11:00:00,25.45,25.52,25.3,25.46,163015.0,21.4653,21.5244,21.3388,21.4737,163015.0
2015-10-06 11:30:00,25.45,25.46,25.3,25.36,97490.0,21.4653,21.4737,21.3388,21.3894,97490.0
2015-10-06 12:00:00,25.36,25.39,25.3,25.36,67120.0,21.3894,21.4147,21.3388,21.3894,67120.0
2015-10-06 12:30:00,25.33,25.33,25.09,25.22,134775.0,21.3641,21.3641,21.1617,21.2713,134775.0
2015-10-06 13:00:00,25.2,25.36,25.13,25.34,58470.0,21.2545,21.3894,21.1954,21.3725,58470.0
2015-10-06 13:30:00,25.36,25.36,25.17,25.24,59855.0,21.3894,21.3894,21.2292,21.2882,59855.0
2015-10-06 14:00:00,25.23,25.38,25.2,25.34,73350.0,21.2798,21.4063,21.2545,21.3725,73350.0
2015-10-06 14:30:00,25.36,25.38,25.15,25.24,112430.0,21.3894,21.4063,21.2123,21.2882,112430.0
2015-10-06 15:00:00,25.19,25.27,25.15,25.22,157360.0,21.246,21.3135,21.2123,21.2713,157360.0
2015-10-06 15:30:00,25.22,25.24,25.15,25.19,337390.0,21.2713,21.2882,21.2123,21.246,337390.0
2015-10-07 09:30:00,25.7,26.06,25.7,25.74,363265.0,21.6762,21.9798,21.6762,21.7099,363265.0
2015-10-07 10:00:00,25.79,25.8,25.32,25.45,415425.0,21.7521,21.7605,21.3557,21.4653,415425.0
2015-10-07 10:30:00,25.44,25.44,25.09,25.18,174315.0,21.4569,21.4569,21.1617,21.2376,174315.0
2015-10-07 11:00:00,25.17,25.35,25.11,25.32,175500.0,21.2292,21.381,21.1785,21.3557,175500.0
2015-10-07 11:30:00,25.27,25.46,25.2,25.46,105910.0,21.3135,21.4737,21.2545,21.4737,105910.0
2015-10-07 12:00:00,25.45,25.54,25.25,25.28,198555.0,21.4653,21.5412,21.2966,21.3219,198555.0
2015-10-07 12:30:00,25.29,25.34,25.19,25.21,215865.0,21.3304,21.3725,21.246,21.2629,215865.0
2015-10-07 13:00:00,25.19,25.44,25.16,25.43,74000.0,21.246,21.4569,21.2207,21.4484,74000.0
2015-10-07 13:30:00,25.42,25.69,25.42,25.57,147500.0,21.44,21.6677,21.44,21.5665,147500.0
2015-10-07 14:00:00,25.54,25.68,25.49,25.56,141500.0,21.5412,21.6593,21.4991,21.5581,141500.0
2015-10-07 14:30:00,25.57,25.62,25.53,25.57,139800.0,21.5665,21.6087,21.5328,21.5665,139800.0
2015-10-07 15:00:00,25.55,25.6,25.53,25.53,156390.0,21.5497,21.5918,21.5328,21.5328,156390.0
2015-10-07 15:30:00,25.54,25.71,25.48,25.64,396775.0,21.5412,21.6846,21.4906,21.6256,396775.0
2015-10-08 09:30:00,25.6,25.63,25.32,25.49,133440.0,21.5918,21.6171,21.3557,21.4991,133440.0
2015-10-08 10:00:00,25.48,25.61,25.4,25.47,292045.0,21.4906,21.6003,21.4231,21.4822,292045.0
2015-10-08 10:30:00,25.45,25.82,25.36,25.76,127730.0,21.4653,21.7774,21.3894,21.7268,127730.0
2015-10-08 11:00:00,25.81,25.83,25.66,25.77,287595.0,21.769,21.7858,21.6424,21.7352,287595.0
2015-10-08 11:30:00,25.8,25.93,25.8,25.86,132340.0,21.7605,21.8702,21.7605,21.8111,132340.0
2015-10-08 12:00:00,25.86,25.96,25.84,25.91,160550.0,21.8111,21.8955,21.7943,21.8533,160550.0
2015-10-08 12:30:00,25.93,26.0,25.86,25.91,106730.0,21.8702,21.9292,21.8111,21.8533,106730.0
2015-10-08 13:00:00,25.92,26.07,25.87,26.05,146495.0,21.8617,21.9882,21.8196,21.9714,146495.0
2015-10-08 13:30:00,26.05,26.17,26.02,26.14,162085.0,21.9714,22.0726,21.9461,22.0473,162085.0
2015-10-08 14:00:00,26.14,26.19,26.09,26.13,115615.0,22.0473,22.0895,22.0051,22.0388,115615.0
2015-10-08 14:30:00,26.13,26.35,26.13,26.31,175045.0,22.0388,22.2244,22.0388,22.1907,175045.0
2015-10-08 15:00:00,26.31,26.56,26.31,26.34,295530.0,22.1907,22.4015,22.1907,22.216,295530.0
2015-10-08 15:30:00,26.34,26.35,26.11,26.16,493300.0,22.216,22.2244,22.022,22.0642,493300.0
2015-10-09 09:30:00,26.35,26.39,25.97,26.22,164110.0,22.2244,22.2581,21.9039,22.1148,164110.0
2015-10-09 10:00:00,26.16,26.49,26.16,26.33,327315.0,22.0642,22.3425,22.0642,22.2075,327315.0
2015-10-09 10:30:00,26.32,26.4,26.24,26.37,109225.0,22.1991,22.2666,22.1316,22.2413,109225.0
2015-10-09 11:00:00,26.38,26.4,26.25,26.34,222305.0,22.2497,22.2666,22.1401,22.216,222305.0
2015-10-09 11:30:00,26.3,26.43,26.2,26.4,106430.0,22.1822,22.2919,22.0979,22.2666,106430.0
2015-10-09 12:00:00,26.39,26.41,26.07,26.11,88760.0,22.2581,22.275,21.9882,22.022,88760.0
2015-10-09 12:30:00,26.08,26.11,26.01,26.05,103940.0,21.9967,22.022,21.9376,21.9714,103940.0
2015-10-09 13:00:00,26.02,26.03,25.87,25.97,33000.0,21.9461,21.9545,21.8196,21.9039,33000.0
2015-10-09 13:30:00,25.94,26.0,25.9,25.94,76360.0,21.8786,21.9292,21.8449,21.8786,76360.0
2015-10-09 14:00:00,25.94,25.94,25.81,25.84,123415.0,21.8786,21.8786,21.769,21.7943,123415.0
2015-10-09 14:30:00,25.84,25.87,25.75,25.8,171655.0,21.7943,21.8196,21.7183,21.7605,171655.0
2015-10-09 15:00:00,25.8,25.85,25.75,25.81,130785.0,21.7605,21.8027,21.7183,21.769,130785.0
2015-10-09 15:30:00,25.81,25.86,25.78,25.84,312960.0,21.769,21.8111,21.7436,21.7943,312960.0
2015-10-12 09:30:00,26.09,26.8,26.09,26.61,502790.0,22.0051,22.6039,22.0051,22.4437,502790.0
2015-10-12 10:00:00,26.59,26.8,26.53,26.63,154625.0,22.4268,22.6039,22.3762,22.4606,154625.0
2015-10-12 10:30:00,26.63,26.66,26.29,26.31,193205.0,22.4606,22.4859,22.1738,22.1907,193205.0
2015-10-12 11:00:00,26.29,26.52,26.19,26.49,167485.0,22.1738,22.3678,22.0895,22.3425,167485.0
2015-10-12 11:30:00,26.49,26.6,26.48,26.51,155775.0,22.3425,22.4353,22.334,22.3594,155775.0
2015-10-12 12:00:00,26.49,26.5,26.18,26.29,138785.0,22.3425,22.3509,22.081,22.1738,138785.0
2015-10-12 12:30:00,26.31,26.38,26.23,26.25,104460.0,22.1907,22.2497,22.1232,22.1401,104460.0
2015-10-12 13:00:00,26.25,26.35,26.18,26.33,131435.0,22.1401,22.2244,22.081,22.2075,131435.0
2015-10-12 13:30:00,26.32,26.33,26.21,26.26,102250.0,22.1991,22.2075,22.1063,22.1485,102250.0
2015-10-12 14:00:00,26.25,26.27,26.2,26.24,108985.0,22.1401,22.1569,22.0979,22.1316,108985.0
2015-10-12 14:30:00,26.25,26.45,26.21,26.34,250645.0,22.1401,22.3087,22.1063,22.216,250645.0
2015-10-12 15:00:00,26.35,26.41,26.3,26.41,121635.0,22.2244,22.275,22.1822,22.275,121635.0
2015-10-12 15:30:00,26.39,26.41,26.2,26.31,420820.0,22.2581,22.275,22.0979,22.1907,420820.0
2015-10-13 09:30:00,26.03,26.2,25.99,26.17,100170.0,21.9545,22.0979,21.9208,22.0726,100170.0
2015-10-13 10:00:00,26.22,26.65,26.17,26.6,142060.0,22.1148,22.4774,22.0726,22.4353,142060.0
2015-10-13 10:30:00,26.65,26.65,26.4,26.46,216300.0,22.4774,22.4774,22.2666,22.3172,216300.0
2015-10-13 11:00:00,26.47,26.69,26.47,26.6,264400.0,22.3256,22.5112,22.3256,22.4353,264400.0
2015-10-13 11:30:00,26.58,26.58,26.36,26.56,161820.0,22.4184,22.4184,22.2328,22.4015,161820.0
2015-10-13 12:00:00,26.59,26.59,26.42,26.48,41400.0,22.4268,22.4268,22.2834,22.334,41400.0
2015-10-13 12:30:00,26.45,26.55,26.33,26.35,116045.0,22.3087,22.3931,22.2075,22.2244,116045.0
2015-10-13 13:00:00,26.33,26.51,26.33,26.44,83000.0,22.2075,22.3594,22.2075,22.3003,83000.0
2015-10-13 13:30:00,26.4,26.51,26.37,26.47,145335.0,22.2666,22.3594,22.2413,22.3256,145335.0
2015-10-13 14:00:00,26.4,26.57,26.4,26.44,114375.0,22.2666,22.41,22.2666,22.3003,114375.0
2015-10-13 14:30:00,26.45,26.49,26.4,26.47,48245.0,22.3087,22.3425,22.2666,22.3256,48245.0
2015-10-13 15:00:00,26.53,26.53,26.42,26.47,70260.0,22.3762,22.3762,22.2834,22.3256,70260.0
2015-10-13 15:30:00,26.48,26.53,26.41,26.45,361505.0,22.334,22.3762,22.275,22.3087,361505.0
2015-10-14 09:30:00,26.65,26.77,26.4,26.74,128190.0,22.4774,22.5786,22.2666,22.5533,128190.0
2015-10-14 10:00:00,26.74,26.8,26.43,26.49,441450.0,22.5533,22.6039,22.2919,22.3425,441450.0
2015-10-14 10:30:00,26.49,26.58,26.23,26.23,259160.0,22.3425,22.4184,22.1232,22.1232,259160.0
2015-10-14 11:00:00,26.23,26.29,26.04,26.06,242360.0,22.1232,22.1738,21.9629,21.9798,242360.0
2015-10-14 11:30:00,26.06,26.11,25.9,26.04,250810.0,21.9798,22.022,21.8449,21.9629,250810.0
2015-10-14 12:00:00,26.0,26.08,25.9,25.99,75275.0,21.9292,21.9967,21.8449,21.9208,75275.0
2015-10-14 12:30:00,26.0,26.07,25.98,26.01,294135.0,21.9292,21.9882,21.9123,21.9376,294135.0
2015-10-14 13:00:00,26.02,26.04,25.88,25.91,255720.0,21.9461,21.9629,21.828,21.8533,255720.0
2015-10-14 13:30:00,25.9,26.04,25.89,26.0,214910.0,21.8449,21.9629,21.8364,21.9292,214910.0
2015-10-14 14:00:00,26.0,26.03,25.87,25.88,152710.0,21.9292,21.9545,21.8196,21.828,152710.0
2015-10-14 14:30:00,25.87,25.94,25.85,25.9,126070.0,21.8196,21.8786,21.8027,21.8449,126070.0
2015-10-14 15:00:00,25.9,25.91,25.78,25.81,227390.0,21.8449,21.8533,21.7436,21.769,227390.0
2015-10-14 15:30:00,25.8,25.86,25.76,25.85,773325.0,21.7605,21.8111,21.7268,21.8027,773325.0
2015-10-15 09:30:00,26.24,26.73,26.15,26.69,350195.0,22.1316,22.5449,22.0557,22.5112,350195.0
2015-10-15 10:00:00,26.63,26.74,26.49,26.61,360970.0,22.4606,22.5533,22.3425,22.4437,360970.0
2015-10-15 10:30:00,26.61,26.63,26.52,26.57,148575.0,22.4437,22.4606,22.3678,22.41,148575.0
2015-10-15 11:00:00,26.61,26.75,26.55,26.62,170665.0,22.4437,22.5618,22.3931,22.4521,170665.0
2015-10-15 11:30:00,26.6,26.63,26.5,26.56,147775.0,22.4353,22.4606,22.3509,22.4015,147775.0
2015-10-15 12:00:00,26.55,26.58,26.25,26.25,495440.0,22.3931,22.4184,22.1401,22.1401,495440.0
2015-10-15 12:30:00,26.31,26.33,26.15,26.21,795975.0,22.1907,22.2075,22.0557,22.1063,795975.0
2015-10-15 13:00:00,26.2,26.47,26.19,26.44,231360.0,22.0979,22.3256,22.0895,22.3003,231360.0
2015-10-15 13:30:00,26.48,26.68,26.46,26.64,154985.0,22.334,22.5027,22.3172,22.469,154985.0
2015-10-15 14:00:00,26.65,26.68,26.57,26.6,117475.0,22.4774,22.5027,22.41,22.4353,117475.0
2015-10-15 14:30:00,26.6,26.7,26.55,26.68,230475.0,22.4353,22.5196,22.3931,22.5027,230475.0
2015-10-15 15:00:00,26.69,26.78,26.68,26.78,109200.0,22.5112,22.5871,22.5027,22.5871,109200.0
2015-10-15 15:30:00,26.77,26.78,26.59,26.65,523905.0,22.5786,22.5871,22.4268,22.4774,523905.0
2015-10-16 09:30:00,26.88,27.27,26.47,27.15,919885.0,22.6714,23.0004,22.3256,22.8991,919885.0
2015-10-16 10:00:00,27.13,27.35,27.01,27.26,394520.0,22.8823,23.0678,22.7811,22.9919,394520.0
2015-10-16 10:30:00,27.3,27.4,27.25,27.32,385015.0,23.0257,23.11,22.9835,23.0425,385015.0
2015-10-16 11:00:00,27.34,27.98,27.34,27.87,1155700.0,23.0594,23.5992,23.0594,23.5064,1155700.0
2015-10-16 11:30:00,27.85,28.16,27.82,28.1,531240.0,23.4895,23.751,23.4642,23.7004,531240.0
2015-10-16 12:00:00,28.07,28.15,28.01,28.03,728235.0,23.6751,23.7426,23.6245,23.6414,728235.0
2015-10-16 12:30:00,28.04,28.06,27.61,27.91,461220.0,23.6498,23.6667,23.2871,23.5402,461220.0
2015-10-16 13:00:00,27.91,27.98,27.73,27.76,168020.0,23.5402,23.5992,23.3883,23.4136,168020.0
2015-10-16 13:30:00,27.75,27.98,27.74,27.88,159200.0,23.4052,23.5992,23.3968,23.5149,159200.0
2015-10-16 14:00:00,27.9,27.97,27.74,27.95,171285.0,23.5317,23.5908,23.3968,23.5739,171285.0
2015-10-16 14:30:00,27.95,28.1,27.91,27.97,195740.0,23.5739,23.7004,23.5402,23.5908,195740.0
2015-10-16 15:00:00,27.99,28.01,27.88,28.0,226010.0,23.6076,23.6245,23.5149,23.6161,226010.0
2015-10-16 15:30:00,28.0,28.05,27.87,27.95,988795.0,23.6161,23.6582,23.5064,23.5739,988795.0
2015-10-19 09:30:00,27.6,27.86,27.48,27.59,463135.0,23.2787,23.498,23.1775,23.2703,463135.0
2015-10-19 10:00:00,27.57,27.57,27.32,27.39,390390.0,23.2534,23.2534,23.0425,23.1016,390390.0
2015-10-19 10:30:00,27.36,27.4,27.29,27.36,246270.0,23.0763,23.11,23.0172,23.0763,246270.0
2015-10-19 11:00:00,27.36,27.59,27.34,27.58,301640.0,23.0763,23.2703,23.0594,23.2618,301640.0
2015-10-19 11:30:00,27.59,27.95,27.56,27.9,298845.0,23.2703,23.5739,23.245,23.5317,298845.0
2015-10-19 12:00:00,27.9,27.9,27.69,27.76,195675.0,23.5317,23.5317,23.3546,23.4136,195675.0
2015-10-19 12:30:00,27.71,27.83,27.67,27.77,237825.0,23.3715,23.4727,23.3377,23.4221,237825.0
2015-10-19 13:00:00,27.75,27.78,27.61,27.63,153165.0,23.4052,23.4305,23.2871,23.304,153165.0
2015-10-19 13:30:00,27.62,27.64,27.44,27.6,194285.0,23.2956,23.3124,23.1437,23.2787,194285.0
2015-10-19 14:00:00,27.6,27.79,27.56,27.6,389020.0,23.2787,23.4389,23.245,23.2787,389020.0
2015-10-19 14:30:00,27.59,27.84,27.57,27.6,123580.0,23.2703,23.4811,23.2534,23.2787,123580.0
2015-10-19 15:00:00,27.61,27.7,27.54,27.62,240135.0,23.2871,23.363,23.2281,23.2956,240135.0
2015-10-19 15:30:00,27.61,27.68,27.59,27.63,556050.0,23.2871,23.3462,23.2703,23.304,556050.0
2015-10-20 09:30:00,27.69,27.75,27.35,27.61,291325.0,23.3546,23.4052,23.0678,23.2871,291325.0
2015-10-20 10:00:00,27.6,27.72,27.55,27.55,203835.0,23.2787,23.3799,23.2365,23.2365,203835.0
2015-10-20 10:30:00,27.56,27.65,27.51,27.61,112590.0,23.245,23.3209,23.2028,23.2871,112590.0
2015-10-20 11:00:00,27.61,27.65,27.51,27.57,139085.0,23.2871,23.3209,23.2028,23.2534,139085.0
2015-10-20 11:30:00,27.59,27.6,27.49,27.53,92670.0,23.2703,23.2787,23.1859,23.2197,92670.0
2015-10-20 12:00:00,27.58,27.59,27.41,27.46,142115.0,23.2618,23.2703,23.1184,23.1606,142115.0
2015-10-20 12:30:00,27.44,27.75,27.44,27.73,206840.0,23.1437,23.4052,23.1437,23.3883,206840.0
2015-10-20 13:00:00,27.7,27.87,27.67,27.77,105605.0,23.363,23.5064,23.3377,23.4221,105605.0
2015-10-20 13:30:00,27.75,27.76,27.62,27.75,113855.0,23.4052,23.4136,23.2956,23.4052,113855.0
2015-10-20 14:00:00,27.76,27.86,27.71,27.86,137290.0,23.4136,23.498,23.3715,23.498,137290.0
2015-10-20 14:30:00,27.86,27.88,27.76,27.84,119150.0,23.498,23.5149,23.4136,23.4811,119150.0
2015-10-20 15:00:00,27.84,27.88,27.78,27.82,127045.0,23.4811,23.5149,23.4305,23.4642,127045.0
2015-10-20 15:30:00,27.84,27.88,27.8,27.84,445660.0,23.4811,23.5149,23.4474,23.4811,445660.0
2015-10-21 09:30:00,27.8,27.8,27.25,27.29,495960.0,23.4474,23.4474,22.9835,23.0172,495960.0
2015-10-21 10:00:00,27.28,27.29,26.96,27.07,333155.0,23.0088,23.0172,22.7389,22.8317,333155.0
2015-10-21 10:30:00,27.05,27.35,27.03,27.28,480180.0,22.8148,23.0678,22.7979,23.0088,480180.0
2015-10-21 11:00:00,27.3,27.32,27.14,27.3,304965.0,23.0257,23.0425,22.8907,23.0257,304965.0
2015-10-21 11:30:00,27.29,27.45,27.27,27.34,199360.0,23.0172,23.1522,23.0004,23.0594,199360.0
2015-10-21 12:00:00,27.39,27.61,27.31,27.39,85330.0,23.1016,23.2871,23.0341,23.1016,85330.0
2015-10-21 12:30:00,27.41,27.52,27.32,27.33,92060.0,23.1184,23.2112,23.0425,23.051,92060.0
2015-10-21 13:00:00,27.33,27.38,27.12,27.13,77535.0,23.051,23.0931,22.8738,22.8823,77535.0
2015-10-21 13:30:00,27.07,27.33,27.07,27.21,147685.0,22.8317,23.051,22.8317,22.9498,147685.0
2015-10-21 14:00:00,27.2,27.47,27.12,27.41,160845.0,22.9413,23.169,22.8738,23.1184,160845.0
2015-10-21 14:30:00,27.43,27.55,27.36,27.44,126780.0,23.1353,23.2365,23.0763,23.1437,126780.0
2015-10-21 15:00:00,27.44,27.54,27.35,27.39,84090.0,23.1437,23.2281,23.0678,23.1016,84090.0
2015-10-21 15:30:00,27.41,27.53,27.38,27.45,370020.0,23.1184,23.2197,23.0931,23.1522,370020.0
2015-10-22 09:30:00,27.68,28.14,27.51,27.95,238500.0,23.3462,23.7341,23.2028,23.5739,238500.0
2015-10-22 10:00:00,27.94,28.1,27.92,27.94,130240.0,23.5655,23.7004,23.5486,23.5655,130240.0
2015-10-22 10:30:00,27.93,28.01,27.8,27.84,277350.0,23.557,23.6245,23.4474,23.4811,277350.0
2015-10-22 11:00:00,27.85,27.96,27.72,27.73,165335.0,23.4895,23.5823,23.3799,23.3883,165335.0
2015-10-22 11:30:00,27.76,27.97,27.71,27.93,198855.0,23.4136,23.5908,23.3715,23.557,198855.0
2015-10-22 12:00:00,27.92,27.93,27.79,27.85,124800.0,23.5486,23.557,23.4389,23.4895,124800.0
2015-10-22 12:30:00,27.83,27.9,27.68,27.77,79500.0,23.4727,23.5317,23.3462,23.4221,79500.0
2015-10-22 13:00:00,27.78,27.78,27.6,27.65,142920.0,23.4305,23.4305,23.2787,23.3209,142920.0
2015-10-22 13:30:00,27.62,27.66,27.48,27.57,179460.0,23.2956,23.3293,23.1775,23.2534,179460.0
2015-10-22 14:00:00,27.56,27.63,27.44,27.59,102795.0,23.245,23.304,23.1437,23.2703,102795.0
2015-10-22 14:30:00,27.55,27.88,27.49,27.84,442820.0,23.2365,23.5149,23.1859,23.4811,442820.0
2015-10-22 15:00:00,27.86,27.86,27.69,27.85,269530.0,23.498,23.498,23.3546,23.4895,269530.0
2015-10-22 15:30:00,27.85,27.91,27.72,27.85,358610.0,23.4895,23.5402,23.3799,23.4895,358610.0
2015-10-23 09:30:00,28.68,28.74,28.13,28.34,430075.0,24.1896,24.2402,23.7257,23.9028,430075.0
2015-10-23 10:00:00,28.33,28.61,28.27,28.5,260470.0,23.8944,24.1306,23.8438,24.0378,260470.0
2015-10-23 10:30:00,28.52,28.73,28.44,28.51,329575.0,24.0546,24.2318,23.9872,24.0462,329575.0
2015-10-23 11:00:00,28.53,28.66,28.4,28.47,247225.0,24.0631,24.1727,23.9534,24.0125,247225.0
2015-10-23 11:30:00,28.45,28.59,28.3,28.48,323615.0,23.9956,24.1137,23.8691,24.0209,323615.0
2015-10-23 12:00:00,28.48,28.54,28.35,28.4,180805.0,24.0209,24.0715,23.9113,23.9534,180805.0
2015-10-23 12:30:00,28.42,28.46,28.26,28.28,289475.0,23.9703,24.004,23.8354,23.8522,289475.0
2015-10-23 13:00:00,28.26,28.32,28.19,28.29,206590.0,23.8354,23.886,23.7763,23.8607,206590.0
2015-10-23 13:30:00,28.31,28.31,28.14,28.2,88595.0,23.8775,23.8775,23.7341,23.7848,88595.0
2015-10-23 14:00:00,28.18,28.3,28.06,28.3,202425.0,23.7679,23.8691,23.6667,23.8691,202425.0
2015-10-23 14:30:00,28.31,28.36,28.23,28.27,199310.0,23.8775,23.9197,23.8101,23.8438,199310.0
2015-10-23 15:00:00,28.26,28.36,28.13,28.15,228150.0,23.8354,23.9197,23.7257,23.7426,228150.0
2015-10-23 15:30:00,28.19,28.39,28.17,28.32,375105.0,23.7763,23.945,23.7594,23.886,375105.0
2015-10-26 09:30:00,28.39,28.63,28.37,28.48,145910.0,23.945,24.1474,23.9281,24.0209,145910.0
2015-10-26 10:00:00,28.47,28.62,28.39,28.5,122015.0,24.0125,24.139,23.945,24.0378,122015.0
2015-10-26 10:30:00,28.52,28.58,28.4,28.45,161330.0,24.0546,24.1053,23.9534,23.9956,161330.0
2015-10-26 11:00:00,28.43,28.48,28.11,28.14,176845.0,23.9787,24.0209,23.7088,23.7341,176845.0
2015-10-26 11:30:00,28.16,28.26,28.01,28.01,93345.0,23.751,23.8354,23.6245,23.6245,93345.0
2015-10-26 12:00:00,28.01,28.19,27.91,28.16,379250.0,23.6245,23.7763,23.5402,23.751,379250.0
2015-10-26 12:30:00,28.16,28.31,28.0,28.15,386935.0,23.751,23.8775,23.6161,23.7426,386935.0
2015-10-26 13:00:00,28.1,28.38,28.0,28.29,240260.0,23.7004,23.9366,23.6161,23.8607,240260.0
2015-10-26 13:30:00,28.3,28.3,28.07,28.13,192545.0,23.8691,23.8691,23.6751,23.7257,192545.0
2015-10-26 14:00:00,28.12,28.19,28.07,28.08,91480.0,23.7173,23.7763,23.6751,23.6835,91480.0
2015-10-26 14:30:00,28.07,28.15,28.05,28.08,169040.0,23.6751,23.7426,23.6582,23.6835,169040.0
2015-10-26 15:00:00,28.07,28.16,27.94,28.13,261170.0,23.6751,23.751,23.5655,23.7257,261170.0
2015-10-26 15:30:00,28.13,28.24,28.11,28.16,285365.0,23.7257,23.8185,23.7088,23.751,285365.0
2015-10-27 09:30:00,28.28,28.67,28.2,28.5,248895.0,23.8522,24.1812,23.7848,24.0378,248895.0
2015-10-27 10:00:00,28.5,28.66,28.28,28.47,165475.0,24.0378,24.1727,23.8522,24.0125,165475.0
2015-10-27 10:30:00,28.37,28.58,28.31,28.48,166990.0,23.9281,24.1053,23.8775,24.0209,166990.0
2015-10-27 11:00:00,28.42,28.62,28.37,28.54,156460.0,23.9703,24.139,23.9281,24.0715,156460.0
2015-10-27 11:30:00,28.51,28.7,28.45,28.69,144850.0,24.0462,24.2065,23.9956,24.198,144850.0
2015-10-27 12:00:00,28.7,28.77,28.53,28.53,108385.0,24.2065,24.2655,24.0631,24.0631,108385.0
2015-10-27 12:30:00,28.5,28.64,28.43,28.49,233860.0,24.0378,24.1559,23.9787,24.0293,233860.0
2015-10-27 13:00:00,28.49,28.56,28.41,28.55,68535.0,24.0293,24.0884,23.9619,24.08,68535.0
2015-10-27 13:30:00,28.52,28.7,28.51,28.53,173185.0,24.0546,24.2065,24.0462,24.0631,173185.0
2015-10-27 14:00:00,28.49,28.59,28.45,28.51,211270.0,24.0293,24.1137,23.9956,24.0462,211270.0
2015-10-27 14:30:00,28.5,28.51,28.45,28.46,97690.0,24.0378,24.0462,23.9956,24.004,97690.0
2015-10-27 15:00:00,28.46,28.5,28.39,28.4,235980.0,24.004,24.0378,23.945,23.9534,235980.0
2015-10-27 15:30:00,28.42,28.53,28.37,28.48,457335.0,23.9703,24.0631,23.9281,24.0209,457335.0
2015-10-28 09:30:00,28.64,28.64,28.11,28.43,94395.0,24.1559,24.1559,23.7088,23.9787,94395.0
2015-10-28 10:00:00,28.48,28.5,28.21,28.24,157620.0,24.0209,24.0378,23.7932,23.8185,157620.0
2015-10-28 10:30:00,28.26,28.54,28.24,28.43,162705.0,23.8354,24.0715,23.8185,23.9787,162705.0
2015-10-28 11:00:00,28.44,28.54,28.4,28.52,176090.0,23.9872,24.0715,23.9534,24.0546,176090.0
2015-10-28 11:30:00,28.48,28.54,28.43,28.52,127495.0,24.0209,24.0715,23.9787,24.0546,127495.0
2015-10-28 12:00:00,28.53,28.54,28.46,28.5,192390.0,24.0631,24.0715,24.004,24.0378,192390.0
2015-10-28 12:30:00,28.51,28.6,28.46,28.6,277765.0,24.0462,24.1221,24.004,24.1221,277765.0
2015-10-28 13:00:00,28.6,28.64,28.58,28.59,97590.0,24.1221,24.1559,24.1053,24.1137,97590.0
2015-10-28 13:30:00,28.58,28.62,28.55,28.59,53030.0,24.1053,24.139,24.08,24.1137,53030.0
2015-10-28 14:00:00,28.54,28.56,28.3,28.44,136565.0,24.0715,24.0884,23.8691,23.9872,136565.0
2015-10-28 14:30:00,28.46,28.61,28.44,28.55,93860.0,24.004,24.1306,23.9872,24.08,93860.0
2015-10-28 15:00:00,28.53,28.61,28.48,28.58,134230.0,24.0631,24.1306,24.0209,24.1053,134230.0
2015-10-28 15:30:00,28.56,28.64,28.56,28.6,510150.0,24.0884,24.1559,24.0884,24.1221,510150.0
2015-10-29 09:30:00,28.48,28.63,28.18,28.28,176365.0,24.0209,24.1474,23.7679,23.8522,176365.0
2015-10-29 10:00:00,28.24,28.43,28.2,28.22,120750.0,23.8185,23.9787,23.7848,23.8016,120750.0
2015-10-29 10:30:00,28.2,28.24,28.0,28.02,144900.0,23.7848,23.8185,23.6161,23.6329,144900.0
2015-10-29 11:00:00,28.01,28.08,27.99,28.03,156730.0,23.6245,23.6835,23.6076,23.6414,156730.0
2015-10-29 11:30:00,28.02,28.08,27.9,27.96,160745.0,23.6329,23.6835,23.5317,23.5823,160745.0
2015-10-29 12:00:00,27.96,28.09,27.92,28.05,67565.0,23.5823,23.692,23.5486,23.6582,67565.0
2015-10-29 12:30:00,28.07,28.15,28.03,28.06,136790.0,23.6751,23.7426,23.6414,23.6667,136790.0
2015-10-29 13:00:00,28.05,28.07,28.0,28.02,119535.0,23.6582,23.6751,23.6161,23.6329,119535.0
2015-10-29 13:30:00,28.04,28.13,28.02,28.07,66015.0,23.6498,23.7257,23.6329,23.6751,66015.0
2015-10-29 14:00:00,28.08,28.13,28.07,28.12,85595.0,23.6835,23.7257,23.6751,23.7173,85595.0
2015-10-29 14:30:00,28.1,28.12,28.02,28.04,69020.0,23.7004,23.7173,23.6329,23.6498,69020.0
2015-10-29 15:00:00,28.03,28.2,28.03,28.15,93830.0,23.6414,23.7848,23.6414,23.7426,93830.0
2015-10-29 15:30:00,28.15,28.19,28.08,28.17,283480.0,23.7426,23.7763,23.6835,23.7594,283480.0
2015-10-30 09:30:00,28.4,28.67,28.39,28.48,163260.0,23.9534,24.1812,23.945,24.0209,163260.0
2015-10-30 10:00:00,28.49,28.56,28.4,28.41,231805.0,24.0293,24.0884,23.9534,23.9619,231805.0
2015-10-30 10:30:00,28.38,28.53,28.35,28.42,126505.0,23.9366,24.0631,23.9113,23.9703,126505.0
2015-10-30 11:00:00,28.41,28.51,28.36,28.46,77455.0,23.9619,24.0462,23.9197,24.004,77455.0
2015-10-30 11:30:00,28.46,28.64,28.45,28.62,162960.0,24.004,24.1559,23.9956,24.139,162960.0
2015-10-30 12:00:00,28.65,28.73,28.62,28.7,158205.0,24.1643,24.2318,24.139,24.2065,158205.0
2015-10-30 12:30:00,28.7,28.82,28.65,28.78,349640.0,24.2065,24.3077,24.1643,24.2739,349640.0
2015-10-30 13:00:00,28.76,29.07,28.75,29.04,222500.0,24.2571,24.5185,24.2486,24.4932,222500.0
2015-10-30 13:30:00,29.03,29.39,29.03,29.25,290505.0,24.4848,24.7884,24.4848,24.6704,290505.0
2015-10-30 14:00:00,29.22,29.32,29.18,29.18,171695.0,24.645,24.7294,24.6113,24.6113,171695.0
2015-10-30 14:30:00,29.18,29.26,29.09,29.17,275045.0,24.6113,24.6788,24.5354,24.6029,275045.0
2015-10-30 15:00:00,29.16,29.17,28.85,28.88,264275.0,24.5944,24.6029,24.333,24.3583,264275.0
2015-10-30 15:30:00,28.88,28.99,28.88,28.9,592835.0,24.3583,24.4511,24.3583,24.3752,592835.0
2015-11-02 09:30:00,28.95,29.29,28.8,28.83,419875.0,24.4173,24.7041,24.2908,24.3161,419875.0
2015-11-02 10:00:00,28.85,28.88,28.68,28.84,413075.0,24.333,24.3583,24.1896,24.3245,413075.0
2015-11-02 10:30:00,28.84,29.02,28.78,28.98,173770.0,24.3245,24.4764,24.2739,24.4426,173770.0
2015-11-02 11:00:00,28.98,29.03,28.79,28.85,230220.0,24.4426,24.4848,24.2824,24.333,230220.0
2015-11-02 11:30:00,28.87,29.02,28.82,28.95,249130.0,24.3498,24.4764,24.3077,24.4173,249130.0
2015-11-02 12:00:00,28.94,29.0,28.85,28.87,167390.0,24.4089,24.4595,24.333,24.3498,167390.0
2015-11-02 12:30:00,28.84,28.99,28.83,28.99,133760.0,24.3245,24.4511,24.3161,24.4511,133760.0
2015-11-02 13:00:00,28.97,28.97,28.83,28.87,259210.0,24.4342,24.4342,24.3161,24.3498,259210.0
2015-11-02 13:30:00,28.88,28.89,28.7,28.74,235575.0,24.3583,24.3667,24.2065,24.2402,235575.0
2015-11-02 14:00:00,28.78,28.88,28.75,28.86,150915.0,24.2739,24.3583,24.2486,24.3414,150915.0
2015-11-02 14:30:00,28.85,28.87,28.74,28.74,227370.0,24.333,24.3498,24.2402,24.2402,227370.0
2015-11-02 15:00:00,28.75,28.94,28.74,28.92,220995.0,24.2486,24.4089,24.2402,24.392,220995.0
2015-11-02 15:30:00,28.92,28.98,28.8,28.85,366015.0,24.392,24.4426,24.2908,24.333,366015.0
2015-11-03 09:30:00,28.69,29.0,28.56,28.59,303765.0,24.198,24.4595,24.0884,24.1137,303765.0
2015-11-03 10:00:00,28.59,28.76,28.53,28.55,198045.0,24.1137,24.2571,24.0631,24.08,198045.0
2015-11-03 10:30:00,28.53,28.57,28.44,28.56,154010.0,24.0631,24.0968,23.9872,24.0884,154010.0
2015-11-03 11:00:00,28.57,28.77,28.57,28.73,136590.0,24.0968,24.2655,24.0968,24.2318,136590.0
2015-11-03 11:30:00,28.73,28.73,28.47,28.53,229875.0,24.2318,24.2318,24.0125,24.0631,229875.0
2015-11-03 12:00:00,28.56,28.73,28.52,28.64,133100.0,24.0884,24.2318,24.0546,24.1559,133100.0
2015-11-03 12:30:00,28.62,28.84,28.61,28.7,120380.0,24.139,24.3245,24.1306,24.2065,120380.0
2015-11-03 13:00:00,28.73,28.8,28.69,28.74,157810.0,24.2318,24.2908,24.198,24.2402,157810.0
2015-11-03 13:30:00,28.77,28.87,28.73,28.73,116925.0,24.2655,24.3498,24.2318,24.2318,116925.0
2015-11-03 14:00:00,28.7,28.74,28.6,28.65,191610.0,24.2065,24.2402,24.1221,24.1643,191610.0
2015-11-03 14:30:00,28.68,28.75,28.61,28.73,114300.0,24.1896,24.2486,24.1306,24.2318,114300.0
2015-11-03 15:00:00,28.72,28.72,28.61,28.64,174015.0,24.2233,24.2233,24.1306,24.1559,174015.0
2015-11-03 15:30:00,28.64,28.69,28.5,28.52,612240.0,24.1559,24.198,24.0378,24.0546,612240.0
2015-11-04 09:30:00,28.85,29.35,28.85,28.96,280650.0,24.333,24.7547,24.333,24.4258,280650.0
2015-11-04 10:00:00,28.97,29.27,28.87,29.24,134180.0,24.4342,24.6872,24.3498,24.6619,134180.0
2015-11-04 10:30:00,29.29,29.58,29.15,29.15,381815.0,24.7041,24.9487,24.586,24.586,381815.0
2015-11-04 11:00:00,29.14,29.37,29.06,29.07,251010.0,24.5776,24.7716,24.5101,24.5185,251010.0
2015-11-04 11:30:00,29.12,29.26,29.04,29.21,461425.0,24.5607,24.6788,24.4932,24.6366,461425.0
2015-11-04 12:00:00,29.22,29.42,29.18,29.23,254525.0,24.645,24.8137,24.6113,24.6535,254525.0
2015-11-04 12:30:00,29.22,29.29,29.17,29.26,153845.0,24.645,24.7041,24.6029,24.6788,153845.0
2015-11-04 13:00:00,29.3,29.3,29.15,29.15,148330.0,24.7125,24.7125,24.586,24.586,148330.0
2015-11-04 13:30:00,29.2,29.33,29.14,29.23,128195.0,24.6282,24.7378,24.5776,24.6535,128195.0
2015-11-04 14:00:00,29.26,29.4,29.25,29.28,128225.0,24.6788,24.7969,24.6704,24.6957,128225.0
2015-11-04 14:30:00,29.3,29.4,29.27,29.28,176930.0,24.7125,24.7969,24.6872,24.6957,176930.0
2015-11-04 15:00:00,29.28,29.39,29.28,29.34,190505.0,24.6957,24.7884,24.6957,24.7463,190505.0
2015-11-04 15:30:00,29.33,29.39,29.28,29.33,315905.0,24.7378,24.7884,24.6957,24.7378,315905.0
2015-11-05 09:30:00,29.38,29.75,29.38,29.71,363485.0,24.78,25.0921,24.78,25.0583,363485.0
2015-11-05 10:00:00,29.76,29.8,29.3,29.39,355430.0,25.1005,25.1342,24.7125,24.7884,355430.0
2015-11-05 10:30:00,29.38,29.42,29.01,29.04,253515.0,24.78,24.8137,24.4679,24.4932,253515.0
2015-11-05 11:00:00,29.04,29.16,28.97,29.0,244315.0,24.4932,24.5944,24.4342,24.4595,244315.0
2015-11-05 11:30:00,29.0,29.47,29.0,29.04,524330.0,24.4595,24.8559,24.4595,24.4932,524330.0
2015-11-05 12:00:00,29.04,29.13,28.92,28.93,182490.0,24.4932,24.5691,24.392,24.4005,182490.0
2015-11-05 12:30:00,28.93,29.2,28.91,29.12,226995.0,24.4005,24.6282,24.3836,24.5607,226995.0
2015-11-05 13:00:00,29.13,29.19,29.04,29.08,153935.0,24.5691,24.6197,24.4932,24.527,153935.0
2015-11-05 13:30:00,29.08,29.19,29.02,29.08,204515.0,24.527,24.6197,24.4764,24.527,204515.0
2015-11-05 14:00:00,29.08,29.12,28.84,28.84,190710.0,24.527,24.5607,24.3245,24.3245,190710.0
2015-11-05 14:30:00,28.87,28.88,28.68,28.69,318035.0,24.3498,24.3583,24.1896,24.198,318035.0
2015-11-05 15:00:00,28.68,28.9,28.68,28.9,394810.0,24.1896,24.3752,24.1896,24.3752,394810.0
2015-11-05 15:30:00,28.92,29.02,28.77,28.97,585290.0,24.392,24.4764,24.2655,24.4342,585290.0
2015-11-06 09:30:00,29.0,29.25,28.78,29.19,284170.0,24.4595,24.6704,24.2739,24.6197,284170.0
2015-11-06 10:00:00,29.2,29.54,29.14,29.44,214825.0,24.6282,24.9149,24.5776,24.8306,214825.0
2015-11-06 10:30:00,29.44,29.5,29.33,29.39,213930.0,24.8306,24.8812,24.7378,24.7884,213930.0
2015-11-06 11:00:00,29.39,29.43,29.29,29.34,170730.0,24.7884,24.8222,24.7041,24.7463,170730.0
2015-11-06 11:30:00,29.35,29.43,29.34,29.38,428205.0,24.7547,24.8222,24.7463,24.78,428205.0
2015-11-06 12:00:00,29.39,29.4,29.2,29.21,131200.0,24.7884,24.7969,24.6282,24.6366,131200.0
2015-11-06 12:30:00,29.25,29.29,29.16,29.28,67175.0,24.6704,24.7041,24.5944,24.6957,67175.0
2015-11-06 13:00:00,29.25,29.29,29.19,29.26,266145.0,24.6704,24.7041,24.6197,24.6788,266145.0
2015-11-06 13:30:00,29.26,29.29,29.13,29.14,128995.0,24.6788,24.7041,24.5691,24.5776,128995.0
2015-11-06 14:00:00,29.15,29.19,29.08,29.17,117975.0,24.586,24.6197,24.527,24.6029,117975.0
2015-11-06 14:30:00,29.16,29.23,29.1,29.18,132620.0,24.5944,24.6535,24.5438,24.6113,132620.0
2015-11-06 15:00:00,29.17,29.24,29.13,29.2,145125.0,24.6029,24.6619,24.5691,24.6282,145125.0
2015-11-06 15:30:00,29.19,29.38,29.18,29.36,538475.0,24.6197,24.78,24.6113,24.7631,538475.0
2015-11-09 09:30:00,29.4,30.09,29.2,29.82,884845.0,24.7969,25.3788,24.6282,25.1511,884845.0
2015-11-09 10:00:00,29.82,29.87,29.42,29.78,561385.0,25.1511,25.1933,24.8137,25.1174,561385.0
2015-11-09 10:30:00,29.73,29.79,29.55,29.69,206190.0,25.0752,25.1258,24.9234,25.0415,206190.0
2015-11-09 11:00:00,29.65,29.71,29.4,29.43,343850.0,25.0077,25.0583,24.7969,24.8222,343850.0
2015-11-09 11:30:00,29.36,29.57,29.31,29.47,108750.0,24.7631,24.9403,24.721,24.8559,108750.0
2015-11-09 12:00:00,29.47,29.6,29.35,29.59,133090.0,24.8559,24.9656,24.7547,24.9571,133090.0
2015-11-09 12:30:00,29.57,29.57,29.47,29.5,42315.0,24.9403,24.9403,24.8559,24.8812,42315.0
2015-11-09 13:00:00,29.52,29.53,29.34,29.42,56090.0,24.8981,24.9065,24.7463,24.8137,56090.0
2015-11-09 13:30:00,29.43,29.43,29.27,29.38,137510.0,24.8222,24.8222,24.6872,24.78,137510.0
2015-11-09 14:00:00,29.34,29.52,29.31,29.39,83425.0,24.7463,24.8981,24.721,24.7884,83425.0
2015-11-09 14:30:00,29.38,29.57,29.38,29.5,190670.0,24.78,24.9403,24.78,24.8812,190670.0
2015-11-09 15:00:00,29.53,29.62,29.48,29.59,88435.0,24.9065,24.9824,24.8643,24.9571,88435.0
2015-11-09 15:30:00,29.6,29.72,29.53,29.7,800445.0,24.9656,25.0668,24.9065,25.0499,800445.0
2015-11-10 09:30:00,29.46,29.66,29.02,29.03,408980.0,24.8475,25.0162,24.4764,24.4848,408980.0
2015-11-10 10:00:00,29.04,29.11,28.87,28.99,517775.0,24.4932,24.5523,24.3498,24.4511,517775.0
2015-11-10 10:30:00,29.0,29.2,28.93,29.17,301825.0,24.4595,24.6282,24.4005,24.6029,301825.0
2015-11-10 11:00:00,29.17,29.34,29.11,29.3,358900.0,24.6029,24.7463,24.5523,24.7125,358900.0
2015-11-10 11:30:00,29.28,29.34,29.2,29.27,210300.0,24.6957,24.7463,24.6282,24.6872,210300.0
2015-11-10 12:00:00,29.27,29.36,29.22,29.27,153240.0,24.6872,24.7631,24.645,24.6872,153240.0
2015-11-10 12:30:00,29.26,29.28,29.16,29.28,339340.0,24.6788,24.6957,24.5944,24.6957,339340.0
2015-11-10 13:00:00,29.25,29.45,29.22,29.4,234685.0,24.6704,24.839,24.645,24.7969,234685.0
2015-11-10 13:30:00,29.4,29.49,29.37,29.48,293405.0,24.7969,24.8728,24.7716,24.8643,293405.0
2015-11-10 14:00:00,29.48,29.55,29.39,29.4,124260.0,24.8643,24.9234,24.7884,24.7969,124260.0
2015-11-10 14:30:00,29.39,29.5,29.3,29.35,340085.0,24.7884,24.8812,24.7125,24.7547,340085.0
2015-11-10 15:00:00,29.35,29.43,29.34,29.43,293910.0,24.7547,24.8222,24.7463,24.8222,293910.0
2015-11-10 15:30:00,29.43,29.45,29.39,29.43,647805.0,24.8222,24.839,24.7884,24.8222,647805.0
2015-11-11 09:30:00,29.72,30.13,29.51,29.7,543540.0,25.0668,25.4126,24.8896,25.0499,543540.0
2015-11-11 10:00:00,29.7,30.0,29.63,29.89,352520.0,25.0499,25.3029,24.9909,25.2101,352520.0
2015-11-11 10:30:00,29.88,29.9,29.77,29.84,315400.0,25.2017,25.2186,25.1089,25.168,315400.0
2015-11-11 11:00:00,29.82,30.13,29.77,30.09,292905.0,25.1511,25.4126,25.1089,25.3788,292905.0
2015-11-11 11:30:00,30.06,30.27,29.89,30.26,382395.0,25.3535,25.5307,25.2101,25.5222,382395.0
2015-11-11 12:00:00,30.25,30.3,30.08,30.26,203075.0,25.5138,25.556,25.3704,25.5222,203075.0
2015-11-11 12:30:00,30.25,30.25,30.08,30.11,168980.0,25.5138,25.5138,25.3704,25.3957,168980.0
2015-11-11 13:00:00,30.11,30.13,29.93,30.03,244455.0,25.3957,25.4126,25.2439,25.3282,244455.0
2015-11-11 13:30:00,30.04,30.13,29.95,30.1,345045.0,25.3367,25.4126,25.2608,25.3873,345045.0
2015-11-11 14:00:00,30.1,30.14,29.96,30.05,246185.0,25.3873,25.421,25.2692,25.3451,246185.0
2015-11-11 14:30:00,30.05,30.05,29.95,29.95,283740.0,25.3451,25.3451,25.2608,25.2608,283740.0
2015-11-11 15:00:00,29.96,30.02,29.9,29.96,492645.0,25.2692,25.3198,25.2186,25.2692,492645.0
2015-11-11 15:30:00,29.96,30.05,29.95,30.0,1145205.0,25.2692,25.3451,25.2608,25.3029,1145205.0
2015-11-12 09:30:00,31.6,31.74,30.62,31.44,4086705.0,26.6524,26.7705,25.8259,26.5175,4086705.0
2015-11-12 10:00:00,31.48,31.87,31.32,31.51,2098395.0,26.5512,26.8801,26.4163,26.5765,2098395.0
2015-11-12 10:30:00,31.53,31.54,31.2,31.38,963420.0,26.5934,26.6018,26.315,26.4669,963420.0
2015-11-12 11:00:00,31.39,31.4,30.83,30.85,670385.0,26.4753,26.4837,26.003,26.0198,670385.0
2015-11-12 11:30:00,30.84,31.08,30.67,30.91,400690.0,26.0114,26.2138,25.868,26.0704,400690.0
2015-11-12 12:00:00,30.89,31.0,30.6,30.92,546695.0,26.0536,26.1464,25.809,26.0789,546695.0
2015-11-12 12:30:00,30.94,31.02,30.86,30.94,308375.0,26.0958,26.1632,26.0283,26.0958,308375.0
2015-11-12 13:00:00,30.96,31.05,30.89,31.04,338490.0,26.1126,26.1885,26.0536,26.1801,338490.0
2015-11-12 13:30:00,31.04,31.05,30.94,30.98,408600.0,26.1801,26.1885,26.0958,26.1295,408600.0
2015-11-12 14:00:00,30.97,31.05,30.94,31.04,434050.0,26.1211,26.1885,26.0958,26.1801,434050.0
2015-11-12 14:30:00,31.04,31.1,30.96,30.99,571335.0,26.1801,26.2307,26.1126,26.1379,571335.0
2015-11-12 15:00:00,31.0,31.03,30.98,31.0,625580.0,26.1464,26.1717,26.1295,26.1464,625580.0
2015-11-12 15:30:00,31.0,31.01,30.56,30.67,1534385.0,26.1464,26.1548,25.7752,25.868,1534385.0
2015-11-13 09:30:00,30.63,31.19,30.44,30.68,1384315.0,25.8343,26.3066,25.674,25.8765,1384315.0
2015-11-13 10:00:00,30.7,30.87,30.67,30.72,1062665.0,25.8933,26.0367,25.868,25.9102,1062665.0
2015-11-13 10:30:00,30.72,30.77,29.77,30.5,954995.0,25.9102,25.9524,25.1089,25.7246,954995.0
2015-11-13 11:00:00,30.52,30.54,30.02,30.08,475750.0,25.7415,25.7584,25.3198,25.3704,475750.0
2015-11-13 11:30:00,30.1,30.23,30.1,30.19,299060.0,25.3873,25.4969,25.3873,25.4632,299060.0
2015-11-13 12:00:00,30.21,30.23,30.0,30.0,345790.0,25.48,25.4969,25.3029,25.3029,345790.0
2015-11-13 12:30:00,30.0,30.13,29.96,29.99,473855.0,25.3029,25.4126,25.2692,25.2945,473855.0
2015-11-13 13:00:00,30.01,30.02,29.83,29.97,315995.0,25.3114,25.3198,25.1595,25.2776,315995.0
2015-11-13 13:30:00,29.99,30.02,29.91,29.98,321135.0,25.2945,25.3198,25.227,25.2861,321135.0
2015-11-13 14:00:00,29.97,30.06,29.95,29.97,349400.0,25.2776,25.3535,25.2608,25.2776,349400.0
2015-11-13 14:30:00,29.97,29.99,29.72,29.76,467625.0,25.2776,25.2945,25.0668,25.1005,467625.0
2015-11-13 15:00:00,29.76,29.89,29.76,29.76,590565.0,25.1005,25.2101,25.1005,25.1005,590565.0
2015-11-13 15:30:00,29.76,29.79,29.6,29.62,1509620.0,25.1005,25.1258,24.9656,24.9824,1509620.0
2015-11-16 09:30:00,29.05,29.2,28.16,29.08,991905.0,24.5017,24.6282,23.751,24.527,991905.0
2015-11-16 10:00:00,29.09,29.44,29.06,29.22,490040.0,24.5354,24.8306,24.5101,24.645,490040.0
2015-11-16 10:30:00,29.26,29.26,28.98,29.05,461795.0,24.6788,24.6788,24.4426,24.5017,461795.0
2015-11-16 11:00:00,29.07,29.12,28.93,28.98,466310.0,24.5185,24.5607,24.4005,24.4426,466310.0
2015-11-16 11:30:00,28.98,29.1,28.95,28.98,354685.0,24.4426,24.5438,24.4173,24.4426,354685.0
2015-11-16 12:00:00,29.0,29.22,28.93,29.09,257835.0,24.4595,24.645,24.4005,24.5354,257835.0
2015-11-16 12:30:00,29.09,29.4,29.09,29.34,263240.0,24.5354,24.7969,24.5354,24.7463,263240.0
2015-11-16 13:00:00,29.34,29.49,29.18,29.39,267270.0,24.7463,24.8728,24.6113,24.7884,267270.0
2015-11-16 13:30:00,29.39,29.47,29.24,29.47,228540.0,24.7884,24.8559,24.6619,24.8559,228540.0
2015-11-16 14:00:00,29.47,29.54,29.34,29.4,290050.0,24.8559,24.9149,24.7463,24.7969,290050.0
2015-11-16 14:30:00,29.4,29.47,29.32,29.37,292415.0,24.7969,24.8559,24.7294,24.7716,292415.0
2015-11-16 15:00:00,29.38,29.44,29.28,29.37,345685.0,24.78,24.8306,24.6957,24.7716,345685.0
2015-11-16 15:30:00,29.39,29.39,29.12,29.16,1087070.0,24.7884,24.7884,24.5607,24.5944,1087070.0
2015-11-17 09:30:00,29.36,30.28,29.36,30.17,1175290.0,24.7631,25.5391,24.7631,25.4463,1175290.0
2015-11-17 10:00:00,30.17,30.22,29.84,30.11,703600.0,25.4463,25.4885,25.168,25.3957,703600.0
2015-11-17 10:30:00,30.11,30.3,29.71,29.73,426720.0,25.3957,25.556,25.0583,25.0752,426720.0
2015-11-17 11:00:00,29.72,29.9,29.58,29.82,343625.0,25.0668,25.2186,24.9487,25.1511,343625.0
2015-11-17 11:30:00,29.82,29.9,29.69,29.85,330705.0,25.1511,25.2186,25.0415,25.1764,330705.0
2015-11-17 12:00:00,29.87,30.08,29.8,30.04,319550.0,25.1933,25.3704,25.1342,25.3367,319550.0
2015-11-17 12:30:00,30.04,30.11,29.88,30.11,165655.0,25.3367,25.3957,25.2017,25.3957,165655.0
2015-11-17 13:00:00,30.09,30.16,30.01,30.02,147995.0,25.3788,25.4379,25.3114,25.3198,147995.0
2015-11-17 13:30:00,30.0,30.13,29.98,30.1,129775.0,25.3029,25.4126,25.2861,25.3873,129775.0
2015-11-17 14:00:00,30.1,30.16,30.06,30.06,185290.0,25.3873,25.4379,25.3535,25.3535,185290.0
2015-11-17 14:30:00,30.07,30.12,29.95,30.11,160430.0,25.362,25.4041,25.2608,25.3957,160430.0
2015-11-17 15:00:00,30.08,30.18,29.99,30.13,309830.0,25.3704,25.4547,25.2945,25.4126,309830.0
2015-11-17 15:30:00,30.14,30.2,30.08,30.14,590770.0,25.421,25.4716,25.3704,25.421,590770.0
2015-11-18 09:30:00,30.29,30.65,30.29,30.44,624605.0,25.5475,25.8512,25.5475,25.674,624605.0
2015-11-18 10:00:00,30.44,30.47,30.07,30.32,622275.0,25.674,25.6993,25.362,25.5728,622275.0
2015-11-18 10:30:00,30.35,30.38,30.0,30.19,322620.0,25.5981,25.6234,25.3029,25.4632,322620.0
2015-11-18 11:00:00,30.21,30.5,30.2,30.46,329075.0,25.48,25.7246,25.4716,25.6909,329075.0
2015-11-18 11:30:00,30.49,30.58,30.46,30.58,294725.0,25.7162,25.7921,25.6909,25.7921,294725.0
2015-11-18 12:00:00,30.56,30.6,30.43,30.59,164665.0,25.7752,25.809,25.6656,25.8006,164665.0
2015-11-18 12:30:00,30.59,30.65,30.57,30.6,164185.0,25.8006,25.8512,25.7837,25.809,164185.0
2015-11-18 13:00:00,30.58,30.66,30.56,30.6,169615.0,25.7921,25.8596,25.7752,25.809,169615.0
2015-11-18 13:30:00,30.62,30.71,30.57,30.68,258710.0,25.8259,25.9018,25.7837,25.8765,258710.0
2015-11-18 14:00:00,30.68,30.84,30.65,30.81,198580.0,25.8765,26.0114,25.8512,25.9861,198580.0
2015-11-18 14:30:00,30.82,30.94,30.79,30.93,251615.0,25.9945,26.0958,25.9692,26.0873,251615.0
2015-11-18 15:00:00,30.92,30.95,30.74,30.75,318660.0,26.0789,26.1042,25.9271,25.9355,318660.0
2015-11-18 15:30:00,30.76,30.89,30.73,30.84,812975.0,25.9439,26.0536,25.9186,26.0114,812975.0
2015-11-19 09:30:00,31.28,31.85,31.2,31.69,852540.0,26.3825,26.8633,26.315,26.7283,852540.0
2015-11-19 10:00:00,31.69,31.96,31.5,31.54,432255.0,26.7283,26.9561,26.5681,26.6018,432255.0
2015-11-19 10:30:00,31.58,31.58,31.31,31.39,308970.0,26.6355,26.6355,26.4078,26.4753,308970.0
2015-11-19 11:00:00,31.4,31.73,31.37,31.7,189405.0,26.4837,26.7621,26.4584,26.7368,189405.0
2015-11-19 11:30:00,31.69,31.95,31.65,31.83,288465.0,26.7283,26.9476,26.6946,26.8464,288465.0
2015-11-19 12:00:00,31.81,31.84,31.54,31.8,208655.0,26.8295,26.8548,26.6018,26.8211,208655.0
2015-11-19 12:30:00,31.8,32.07,31.78,32.07,357520.0,26.8211,27.0488,26.8042,27.0488,357520.0
2015-11-19 13:00:00,32.06,32.16,31.85,31.93,312295.0,27.0404,27.1247,26.8633,26.9307,312295.0
2015-11-19 13:30:00,31.93,32.02,31.88,31.92,115365.0,26.9307,27.0067,26.8886,26.9223,115365.0
2015-11-19 14:00:00,31.92,32.0,31.77,31.77,244305.0,26.9223,26.9898,26.7958,26.7958,244305.0
2015-11-19 14:30:00,31.8,31.86,31.71,31.79,147145.0,26.8211,26.8717,26.7452,26.8127,147145.0
2015-11-19 15:00:00,31.8,32.01,31.8,31.99,252990.0,26.8211,26.9982,26.8211,26.9814,252990.0
2015-11-19 15:30:00,31.99,32.0,31.79,31.85,738315.0,26.9814,26.9898,26.8127,26.8633,738315.0
2015-11-20 09:30:00,32.0,32.67,31.87,32.5,1055415.0,26.9898,27.5549,26.8801,27.4115,1055415.0
2015-11-20 10:00:00,32.5,32.72,32.45,32.58,438370.0,27.4115,27.5971,27.3693,27.479,438370.0
2015-11-20 10:30:00,32.59,32.95,32.52,32.8,364430.0,27.4874,27.791,27.4284,27.6645,364430.0
2015-11-20 11:00:00,32.81,32.88,32.73,32.76,204350.0,27.673,27.732,27.6055,27.6308,204350.0
2015-11-20 11:30:00,32.76,32.86,32.7,32.73,222550.0,27.6308,27.7151,27.5802,27.6055,222550.0
2015-11-20 12:00:00,32.73,32.74,32.56,32.63,555800.0,27.6055,27.6139,27.4621,27.5211,555800.0
2015-11-20 12:30:00,32.63,32.7,32.6,32.62,317435.0,27.5211,27.5802,27.4958,27.5127,317435.0
2015-11-20 13:00:00,32.63,32.76,32.61,32.73,154630.0,27.5211,27.6308,27.5043,27.6055,154630.0
2015-11-20 13:30:00,32.72,32.72,32.62,32.62,195755.0,27.5971,27.5971,27.5127,27.5127,195755.0
2015-11-20 14:00:00,32.62,32.66,32.53,32.57,341480.0,27.5127,27.5465,27.4368,27.4705,341480.0
2015-11-20 14:30:00,32.55,32.6,32.43,32.46,385970.0,27.4537,27.4958,27.3525,27.3778,385970.0
2015-11-20 15:00:00,32.46,32.71,32.42,32.66,493240.0,27.3778,27.5886,27.344,27.5465,493240.0
2015-11-20 15:30:00,32.64,32.8,32.55,32.75,654730.0,27.5296,27.6645,27.4537,27.6224,654730.0
2015-11-23 09:30:00,33.0,33.4,32.88,33.35,534920.0,27.8332,28.1706,27.732,28.1284,534920.0
2015-11-23 10:00:00,33.33,33.57,33.16,33.36,645745.0,28.1116,28.314,27.9682,28.1369,645745.0
2015-11-23 10:30:00,33.38,33.4,33.22,33.33,465930.0,28.1537,28.1706,28.0188,28.1116,465930.0
2015-11-23 11:00:00,33.33,33.39,33.2,33.38,312230.0,28.1116,28.1622,28.0019,28.1537,312230.0
2015-11-23 11:30:00,33.37,33.67,33.35,33.52,395850.0,28.1453,28.3983,28.1284,28.2718,395850.0
2015-11-23 12:00:00,33.51,33.59,33.42,33.46,158215.0,28.2634,28.3308,28.1875,28.2212,158215.0
2015-11-23 12:30:00,33.47,33.48,33.23,33.35,177340.0,28.2296,28.2381,28.0272,28.1284,177340.0
2015-11-23 13:00:00,33.39,33.4,33.14,33.23,161870.0,28.1622,28.1706,27.9513,28.0272,161870.0
2015-11-23 13:30:00,33.22,33.33,33.09,33.1,180800.0,28.0188,28.1116,27.9091,27.9176,180800.0
2015-11-23 14:00:00,33.11,33.11,32.84,32.88,199565.0,27.926,27.926,27.6983,27.732,199565.0
2015-11-23 14:30:00,32.89,32.99,32.89,32.94,157225.0,27.7404,27.8248,27.7404,27.7826,157225.0
2015-11-23 15:00:00,32.93,33.06,32.88,33.05,278650.0,27.7742,27.8838,27.732,27.8754,278650.0
2015-11-23 15:30:00,33.05,33.06,32.96,32.96,706395.0,27.8754,27.8838,27.7995,27.7995,706395.0
2015-11-24 09:30:00,32.82,33.1,32.74,32.87,462985.0,27.7749,28.0119,27.7072,27.8173,462985.0
2015-11-24 10:00:00,32.87,32.99,32.55,32.63,371355.0,27.8173,27.9188,27.5464,27.6141,371355.0
2015-11-24 10:30:00,32.6,32.87,32.51,32.82,265545.0,27.5888,27.8173,27.5126,27.7749,265545.0
2015-11-24 11:00:00,32.82,32.86,32.7,32.74,242205.0,27.7749,27.8088,27.6734,27.7072,242205.0
2015-11-24 11:30:00,32.75,32.92,32.75,32.83,224800.0,27.7157,27.8596,27.7157,27.7834,224800.0
2015-11-24 12:00:00,32.83,32.95,32.8,32.84,245165.0,27.7834,27.885,27.758,27.7919,245165.0
2015-11-24 12:30:00,32.84,33.08,32.8,33.03,219865.0,27.7919,27.995,27.758,27.9527,219865.0
2015-11-24 13:00:00,33.04,33.08,32.97,32.97,215885.0,27.9611,27.995,27.9019,27.9019,215885.0
2015-11-24 13:30:00,32.98,33.03,32.81,32.84,163540.0,27.9103,27.9527,27.7665,27.7919,163540.0
2015-11-24 14:00:00,32.83,32.92,32.74,32.82,214420.0,27.7834,27.8596,27.7072,27.7749,214420.0
2015-11-24 14:30:00,32.82,32.84,32.73,32.74,166680.0,27.7749,27.7919,27.6988,27.7072,166680.0
2015-11-24 15:00:00,32.76,32.97,32.7,32.91,229190.0,27.7242,27.9019,27.6734,27.8511,229190.0
2015-11-24 15:30:00,32.91,33.03,32.9,32.98,388025.0,27.8511,27.9527,27.8426,27.9103,388025.0
2015-11-25 09:30:00,34.0,34.0,33.45,33.84,916780.0,28.7736,28.7736,28.3081,28.6381,916780.0
2015-11-25 10:00:00,33.83,34.07,33.74,33.94,722165.0,28.6297,28.8328,28.5535,28.7228,722165.0
2015-11-25 10:30:00,33.94,34.0,33.71,33.8,431090.0,28.7228,28.7736,28.5281,28.6043,431090.0
2015-11-25 11:00:00,33.8,33.87,33.67,33.82,378255.0,28.6043,28.6635,28.4943,28.6212,378255.0
2015-11-25 11:30:00,33.83,33.93,33.72,33.74,275765.0,28.6297,28.7143,28.5366,28.5535,275765.0
2015-11-25 12:00:00,33.75,33.85,33.73,33.74,184160.0,28.562,28.6466,28.5451,28.5535,184160.0
2015-11-25 12:30:00,33.73,33.89,33.73,33.75,213985.0,28.5451,28.6805,28.5451,28.562,213985.0
2015-11-25 13:00:00,33.75,33.83,33.61,33.72,233460.0,28.562,28.6297,28.4435,28.5366,233460.0
2015-11-25 13:30:00,33.72,33.78,33.62,33.76,151825.0,28.5366,28.5874,28.452,28.5704,151825.0
2015-11-25 14:00:00,33.73,33.78,33.61,33.68,206280.0,28.5451,28.5874,28.4435,28.5027,206280.0
2015-11-25 14:30:00,33.71,33.91,33.68,33.89,552195.0,28.5281,28.6974,28.5027,28.6805,552195.0
2015-11-25 15:00:00,33.89,33.89,33.8,33.89,339370.0,28.6805,28.6805,28.6043,28.6805,339370.0
2015-11-25 15:30:00,33.88,33.95,33.83,33.9,904175.0,28.672,28.7312,28.6297,28.6889,904175.0
2015-11-27 09:30:00,33.56,33.57,31.71,32.4,1936235.0,28.4012,28.4097,26.8356,27.4195,1936235.0
2015-11-27 10:00:00,32.4,32.65,31.86,32.47,830230.0,27.4195,27.6311,26.9625,27.4787,830230.0
2015-11-27 10:30:00,32.44,32.48,32.13,32.35,563005.0,27.4534,27.4872,27.191,27.3772,563005.0
2015-11-27 11:00:00,32.35,32.73,32.27,32.61,624535.0,27.3772,27.6988,27.3095,27.5972,624535.0
2015-11-27 11:30:00,32.65,32.82,32.54,32.77,467350.0,27.6311,27.7749,27.538,27.7326,467350.0
2015-11-27 12:00:00,32.76,32.86,32.69,32.79,464395.0,27.7242,27.8088,27.6649,27.7496,464395.0
2015-11-27 12:30:00,32.82,32.85,32.67,32.79,959815.0,27.7749,27.8003,27.648,27.7496,959815.0
2015-11-30 09:30:00,33.0,33.05,32.25,32.44,883625.0,27.9273,27.9696,27.2926,27.4534,883625.0
2015-11-30 10:00:00,32.51,32.76,32.38,32.74,705530.0,27.5126,27.7242,27.4026,27.7072,705530.0
2015-11-30 10:30:00,32.78,32.8,32.52,32.6,611025.0,27.7411,27.758,27.5211,27.5888,611025.0
2015-11-30 11:00:00,32.59,32.73,32.55,32.64,417320.0,27.5803,27.6988,27.5464,27.6226,417320.0
2015-11-30 11:30:00,32.63,32.73,32.61,32.69,316715.0,27.6141,27.6988,27.5972,27.6649,316715.0
2015-11-30 12:00:00,32.69,32.72,32.62,32.64,321995.0,27.6649,27.6903,27.6057,27.6226,321995.0
2015-11-30 12:30:00,32.65,32.72,32.6,32.64,396980.0,27.6311,27.6903,27.5888,27.6226,396980.0
2015-11-30 13:00:00,32.66,32.71,32.61,32.68,280270.0,27.6395,27.6819,27.5972,27.6565,280270.0
2015-11-30 13:30:00,32.69,32.72,32.61,32.71,403395.0,27.6649,27.6903,27.5972,27.6819,403395.0
2015-11-30 14:00:00,32.7,32.83,32.68,32.8,756265.0,27.6734,27.7834,27.6565,27.758,756265.0
2015-11-30 14:30:00,32.8,33.04,32.8,32.85,632015.0,27.758,27.9611,27.758,27.8003,632015.0
2015-11-30 15:00:00,32.85,32.9,32.71,32.73,693940.0,27.8003,27.8426,27.6819,27.6988,693940.0
2015-11-30 15:30:00,32.72,33.33,32.57,33.33,5188255.0,27.6903,28.2065,27.5634,28.2065,5188255.0
2015-12-01 09:30:00,32.9,33.07,32.33,32.51,1347095.0,27.8426,27.9865,27.3603,27.5126,1347095.0
2015-12-01 10:00:00,32.51,32.61,32.25,32.42,646250.0,27.5126,27.5972,27.2926,27.4364,646250.0
2015-12-01 10:30:00,32.41,32.51,32.36,32.47,725045.0,27.428,27.5126,27.3857,27.4787,725045.0
2015-12-01 11:00:00,32.48,32.69,32.46,32.58,738855.0,27.4872,27.6649,27.4703,27.5718,738855.0
2015-12-01 11:30:00,32.58,32.61,32.5,32.57,436635.0,27.5718,27.5972,27.5041,27.5634,436635.0
2015-12-01 12:00:00,32.57,32.65,32.55,32.59,515300.0,27.5634,27.6311,27.5464,27.5803,515300.0
2015-12-01 12:30:00,32.59,32.64,32.52,32.59,480420.0,27.5803,27.6226,27.5211,27.5803,480420.0
2015-12-01 13:00:00,32.6,32.65,32.58,32.61,342805.0,27.5888,27.6311,27.5718,27.5972,342805.0
2015-12-01 13:30:00,32.63,32.7,32.61,32.67,439050.0,27.6141,27.6734,27.5972,27.648,439050.0
2015-12-01 14:00:00,32.66,32.74,32.65,32.71,455790.0,27.6395,27.7072,27.6311,27.6819,455790.0
2015-12-01 14:30:00,32.72,32.79,32.69,32.76,312645.0,27.6903,27.7496,27.6649,27.7242,312645.0
2015-12-01 15:00:00,32.77,32.89,32.76,32.83,432430.0,27.7326,27.8342,27.7242,27.7834,432430.0
2015-12-01 15:30:00,32.83,32.94,32.78,32.88,1109340.0,27.7834,27.8765,27.7411,27.8257,1109340.0
2015-12-02 09:30:00,33.1,33.2,32.86,32.86,764895.0,28.0119,28.0965,27.8088,27.8088,764895.0
2015-12-02 10:00:00,32.82,33.44,32.77,33.44,581145.0,27.7749,28.2996,27.7326,28.2996,581145.0
2015-12-02 10:30:00,33.46,33.66,33.44,33.62,602385.0,28.3166,28.4858,28.2996,28.452,602385.0
2015-12-02 11:00:00,33.62,33.96,33.6,33.91,715370.0,28.452,28.7397,28.435,28.6974,715370.0
2015-12-02 11:30:00,33.92,33.99,33.82,33.99,303545.0,28.7059,28.7651,28.6212,28.7651,303545.0
2015-12-02 12:00:00,33.98,34.2,33.98,34.16,387310.0,28.7566,28.9428,28.7566,28.909,387310.0
2015-12-02 12:30:00,34.14,34.25,33.98,34.1,492885.0,28.892,28.9851,28.7566,28.8582,492885.0
2015-12-02 13:00:00,34.09,34.39,34.07,34.31,472705.0,28.8497,29.1036,28.8328,29.0359,472705.0
2015-12-02 13:30:00,34.31,34.4,34.22,34.25,523080.0,29.0359,29.1121,28.9597,28.9851,523080.0
2015-12-02 14:00:00,34.25,34.36,33.96,34.05,433070.0,28.9851,29.0782,28.7397,28.8159,433070.0
2015-12-02 14:30:00,34.04,34.17,33.94,34.14,431310.0,28.8074,28.9174,28.7228,28.892,431310.0
2015-12-02 15:00:00,34.15,34.27,34.08,34.12,479025.0,28.9005,29.002,28.8413,28.8751,479025.0
2015-12-02 15:30:00,34.12,34.27,34.1,34.16,769005.0,28.8751,29.002,28.8582,28.909,769005.0
2015-12-03 09:30:00,34.31,35.22,34.31,35.18,1050935.0,29.0359,29.806,29.0359,29.7722,1050935.0
2015-12-03 10:00:00,35.17,35.18,34.85,34.92,793480.0,29.7637,29.7722,29.4929,29.5521,793480.0
2015-12-03 10:30:00,34.93,35.05,34.91,35.0,434690.0,29.5606,29.6621,29.5437,29.6198,434690.0
2015-12-03 11:00:00,35.01,35.02,34.78,34.78,793270.0,29.6283,29.6368,29.4337,29.4337,793270.0
2015-12-03 11:30:00,34.82,34.85,34.61,34.8,327855.0,29.4675,29.4929,29.2898,29.4506,327855.0
2015-12-03 12:00:00,34.8,34.82,34.65,34.76,338685.0,29.4506,29.4675,29.3236,29.4167,338685.0
2015-12-03 12:30:00,34.75,34.83,34.49,34.5,353635.0,29.4083,29.476,29.1882,29.1967,353635.0
2015-12-03 13:00:00,34.48,34.52,34.33,34.42,335415.0,29.1798,29.2136,29.0528,29.129,335415.0
2015-12-03 13:30:00,34.42,34.42,34.06,34.15,441690.0,29.129,29.129,28.8243,28.9005,441690.0
2015-12-03 14:00:00,34.15,34.15,33.92,34.08,593330.0,28.9005,28.9005,28.7059,28.8413,593330.0
2015-12-03 14:30:00,34.07,34.12,33.88,33.94,768335.0,28.8328,28.8751,28.672,28.7228,768335.0
2015-12-03 15:00:00,33.94,34.15,33.91,34.06,512370.0,28.7228,28.9005,28.6974,28.8243,512370.0
2015-12-03 15:30:00,34.08,34.09,33.9,34.09,1161665.0,28.8413,28.8497,28.6889,28.8497,1161665.0
2015-12-04 09:30:00,34.02,35.35,34.02,35.3,1123595.0,28.7905,29.916,28.7905,29.8737,1123595.0
2015-12-04 10:00:00,35.29,35.91,35.23,35.61,748825.0,29.8653,30.3899,29.8145,30.1361,748825.0
2015-12-04 10:30:00,35.63,35.92,35.54,35.74,591825.0,30.153,30.3984,30.0768,30.2461,591825.0
2015-12-04 11:00:00,35.75,35.79,35.6,35.74,423000.0,30.2545,30.2884,30.1276,30.2461,423000.0
2015-12-04 11:30:00,35.77,35.78,35.65,35.7,289880.0,30.2715,30.2799,30.1699,30.2122,289880.0
2015-12-04 12:00:00,35.69,35.69,35.5,35.52,588770.0,30.2038,30.2038,30.043,30.0599,588770.0
2015-12-04 12:30:00,35.54,35.6,35.42,35.59,543975.0,30.0768,30.1276,29.9753,30.1191,543975.0
2015-12-04 13:00:00,35.59,35.6,35.55,35.59,370895.0,30.1191,30.1276,30.0853,30.1191,370895.0
2015-12-04 13:30:00,35.59,35.65,35.55,35.65,298805.0,30.1191,30.1699,30.0853,30.1699,298805.0
2015-12-04 14:00:00,35.64,35.74,35.56,35.74,260780.0,30.1615,30.2461,30.0938,30.2461,260780.0
2015-12-04 14:30:00,35.73,35.97,35.72,35.94,491945.0,30.2376,30.4407,30.2292,30.4153,491945.0
2015-12-04 15:00:00,35.93,35.98,35.75,35.77,336970.0,30.4069,30.4492,30.2545,30.2715,336970.0
2015-12-04 15:30:00,35.77,35.86,35.67,35.83,662040.0,30.2715,30.3476,30.1868,30.3222,662040.0
2015-12-07 09:30:00,35.62,35.79,34.92,35.32,718945.0,30.1445,30.2884,29.5521,29.8906,718945.0
2015-12-07 10:00:00,35.31,35.72,35.28,35.62,627635.0,29.8822,30.2292,29.8568,30.1445,627635.0
2015-12-07 10:30:00,35.58,35.62,35.3,35.39,335385.0,30.1107,30.1445,29.8737,29.9499,335385.0
2015-12-07 11:00:00,35.4,35.45,35.36,35.37,626425.0,29.9583,30.0007,29.9245,29.933,626425.0
2015-12-07 11:30:00,35.38,35.45,35.29,35.32,337855.0,29.9414,30.0007,29.8653,29.8906,337855.0
2015-12-07 12:00:00,35.32,35.42,35.26,35.4,219585.0,29.8906,29.9753,29.8399,29.9583,219585.0
2015-12-07 12:30:00,35.41,35.5,35.34,35.46,317320.0,29.9668,30.043,29.9076,30.0091,317320.0
2015-12-07 13:00:00,35.46,35.6,35.45,35.55,303680.0,30.0091,30.1276,30.0007,30.0853,303680.0
2015-12-07 13:30:00,35.55,35.58,35.47,35.55,270000.0,30.0853,30.1107,30.0176,30.0853,270000.0
2015-12-07 14:00:00,35.55,35.61,35.5,35.52,204565.0,30.0853,30.1361,30.043,30.0599,204565.0
2015-12-07 14:30:00,35.53,35.58,35.45,35.55,196985.0,30.0684,30.1107,30.0007,30.0853,196985.0
2015-12-07 15:00:00,35.55,35.63,35.52,35.6,214465.0,30.0853,30.153,30.0599,30.1276,214465.0
2015-12-07 15:30:00,35.62,35.68,35.56,35.61,610895.0,30.1445,30.1953,30.0938,30.1361,610895.0
2015-12-08 09:30:00,34.64,35.13,34.32,35.03,640860.0,29.3152,29.7299,29.0444,29.6452,640860.0
2015-12-08 10:00:00,35.03,35.58,35.02,35.56,379130.0,29.6452,30.1107,29.6368,30.0938,379130.0
2015-12-08 10:30:00,35.56,35.91,35.52,35.9,308010.0,30.0938,30.3899,30.0599,30.3815,308010.0
2015-12-08 11:00:00,35.9,35.91,35.72,35.81,428600.0,30.3815,30.3899,30.2292,30.3053,428600.0
2015-12-08 11:30:00,35.8,36.02,35.74,35.95,482800.0,30.2969,30.483,30.2461,30.4238,482800.0
2015-12-08 12:00:00,35.95,35.95,35.67,35.93,274700.0,30.4238,30.4238,30.1868,30.4069,274700.0
2015-12-08 12:30:00,35.91,36.26,35.9,36.03,346840.0,30.3899,30.6861,30.3815,30.4915,346840.0
2015-12-08 13:00:00,36.04,36.11,35.8,35.97,174310.0,30.5,30.5592,30.2969,30.4407,174310.0
2015-12-08 13:30:00,35.97,36.11,35.94,36.06,211140.0,30.4407,30.5592,30.4153,30.5169,211140.0
2015-12-08 14:00:00,36.06,36.2,36.01,36.06,194840.0,30.5169,30.6354,30.4746,30.5169,194840.0
2015-12-08 14:30:00,36.05,36.1,35.97,36.0,182270.0,30.5084,30.5507,30.4407,30.4661,182270.0
2015-12-08 15:00:00,36.0,36.05,35.91,35.97,192570.0,30.4661,30.5084,30.3899,30.4407,192570.0
2015-12-08 15:30:00,35.98,36.19,35.95,36.08,775655.0,30.4492,30.6269,30.4238,30.5338,775655.0
2015-12-09 09:30:00,35.97,36.33,35.5,36.09,301945.0,30.4407,30.7454,30.043,30.5423,301945.0
2015-12-09 10:00:00,36.06,36.09,35.89,36.0,254015.0,30.5169,30.5423,30.373,30.4661,254015.0
2015-12-09 10:30:00,36.03,36.08,35.97,36.05,285910.0,30.4915,30.5338,30.4407,30.5084,285910.0
2015-12-09 11:00:00,36.07,36.19,35.94,35.95,402250.0,30.5254,30.6269,30.4153,30.4238,402250.0
2015-12-09 11:30:00,35.96,36.15,35.95,36.01,314580.0,30.4323,30.5931,30.4238,30.4746,314580.0
2015-12-09 12:00:00,36.01,36.13,35.64,35.64,424250.0,30.4746,30.5761,30.1615,30.1615,424250.0
2015-12-09 12:30:00,35.63,35.63,35.23,35.3,445090.0,30.153,30.153,29.8145,29.8737,445090.0
2015-12-09 13:00:00,35.29,35.39,35.23,35.27,353170.0,29.8653,29.9499,29.8145,29.8483,353170.0
2015-12-09 13:30:00,35.26,35.73,35.22,35.44,355895.0,29.8399,30.2376,29.806,29.9922,355895.0
2015-12-09 14:00:00,35.43,35.48,35.27,35.48,231735.0,29.9837,30.026,29.8483,30.026,231735.0
2015-12-09 14:30:00,35.46,35.59,35.42,35.49,482435.0,30.0091,30.1191,29.9753,30.0345,482435.0
2015-12-09 15:00:00,35.48,35.51,35.36,35.41,593655.0,30.026,30.0514,29.9245,29.9668,593655.0
2015-12-09 15:30:00,35.41,35.48,35.24,35.29,1092805.0,29.9668,30.026,29.8229,29.8653,1092805.0
2015-12-10 09:30:00,35.39,35.99,35.25,35.32,677990.0,29.9499,30.4577,29.8314,29.8906,677990.0
2015-12-10 10:00:00,35.32,35.35,35.09,35.16,577215.0,29.8906,29.916,29.696,29.7552,577215.0
2015-12-10 10:30:00,35.11,35.25,34.93,34.96,267260.0,29.7129,29.8314,29.5606,29.586,267260.0
2015-12-10 11:00:00,34.96,35.03,34.91,34.99,381375.0,29.586,29.6452,29.5437,29.6114,381375.0
2015-12-10 11:30:00,34.98,35.35,34.98,35.24,306810.0,29.6029,29.916,29.6029,29.8229,306810.0
2015-12-10 12:00:00,35.25,35.6,35.25,35.6,323835.0,29.8314,30.1276,29.8314,30.1276,323835.0
2015-12-10 12:30:00,35.63,35.64,35.55,35.55,194370.0,30.153,30.1615,30.0853,30.0853,194370.0
2015-12-10 13:00:00,35.57,35.58,35.38,35.42,130820.0,30.1022,30.1107,29.9414,29.9753,130820.0
2015-12-10 13:30:00,35.42,35.6,35.39,35.54,235215.0,29.9753,30.1276,29.9499,30.0768,235215.0
2015-12-10 14:00:00,35.56,35.61,35.46,35.57,101365.0,30.0938,30.1361,30.0091,30.1022,101365.0
2015-12-10 14:30:00,35.59,35.59,35.45,35.47,112140.0,30.1191,30.1191,30.0007,30.0176,112140.0
2015-12-10 15:00:00,35.46,35.47,35.22,35.23,213330.0,30.0091,30.0176,29.806,29.8145,213330.0
2015-12-10 15:30:00,35.24,35.46,35.19,35.43,510445.0,29.8229,30.0091,29.7806,29.9837,510445.0
2015-12-11 09:30:00,35.01,35.28,33.89,34.4,958610.0,29.6283,29.8568,28.6805,29.1121,958610.0
2015-12-11 10:00:00,34.36,34.6,34.12,34.34,636645.0,29.0782,29.2813,28.8751,29.0613,636645.0
2015-12-11 10:30:00,34.35,34.4,34.13,34.18,671110.0,29.0698,29.1121,28.8836,28.9259,671110.0
2015-12-11 11:00:00,34.17,34.57,34.17,34.42,474225.0,28.9174,29.2559,28.9174,29.129,474225.0
2015-12-11 11:30:00,34.4,34.46,34.16,34.22,435505.0,29.1121,29.1628,28.909,28.9597,435505.0
2015-12-11 12:00:00,34.25,34.4,34.15,34.22,351090.0,28.9851,29.1121,28.9005,28.9597,351090.0
2015-12-11 12:30:00,34.23,34.36,34.07,34.32,335970.0,28.9682,29.0782,28.8328,29.0444,335970.0
2015-12-11 13:00:00,34.38,34.44,34.26,34.36,322680.0,29.0951,29.1459,28.9936,29.0782,322680.0
2015-12-11 13:30:00,34.39,34.61,34.32,34.55,358505.0,29.1036,29.2898,29.0444,29.239,358505.0
2015-12-11 14:00:00,34.56,34.6,34.42,34.6,287695.0,29.2475,29.2813,29.129,29.2813,287695.0
2015-12-11 14:30:00,34.57,34.8,34.56,34.69,329520.0,29.2559,29.4506,29.2475,29.3575,329520.0
2015-12-11 15:00:00,34.7,34.75,34.5,34.55,383505.0,29.3659,29.4083,29.1967,29.239,383505.0
2015-12-11 15:30:00,34.56,34.58,34.38,34.51,905950.0,29.2475,29.2644,29.0951,29.2052,905950.0
2015-12-14 09:30:00,34.56,34.86,34.4,34.66,378415.0,29.2475,29.5014,29.1121,29.3321,378415.0
2015-12-14 10:00:00,34.66,34.97,34.49,34.58,415070.0,29.3321,29.5944,29.1882,29.2644,415070.0
2015-12-14 10:30:00,34.5,34.7,34.5,34.58,244060.0,29.1967,29.3659,29.1967,29.2644,244060.0
2015-12-14 11:00:00,34.58,34.6,34.44,34.57,233565.0,29.2644,29.2813,29.1459,29.2559,233565.0
2015-12-14 11:30:00,34.57,34.84,34.5,34.76,235780.0,29.2559,29.4844,29.1967,29.4167,235780.0
2015-12-14 12:00:00,34.77,34.9,34.64,34.78,365885.0,29.4252,29.5352,29.3152,29.4337,365885.0
2015-12-14 12:30:00,34.78,34.9,34.7,34.86,167780.0,29.4337,29.5352,29.3659,29.5014,167780.0
2015-12-14 13:00:00,34.89,34.91,34.79,34.85,197655.0,29.5267,29.5437,29.4421,29.4929,197655.0
2015-12-14 13:30:00,34.85,34.93,34.83,34.92,195010.0,29.4929,29.5606,29.476,29.5521,195010.0
2015-12-14 14:00:00,34.9,35.28,34.9,35.19,412460.0,29.5352,29.8568,29.5352,29.7806,412460.0
2015-12-14 14:30:00,35.22,35.36,35.04,35.33,212125.0,29.806,29.9245,29.6537,29.8991,212125.0
2015-12-14 15:00:00,35.34,35.46,35.25,35.45,293220.0,29.9076,30.0091,29.8314,30.0007,293220.0
2015-12-14 15:30:00,35.45,35.54,35.42,35.54,635370.0,30.0007,30.0768,29.9753,30.0768,635370.0
2015-12-15 09:30:00,35.6,36.36,35.6,36.08,1031535.0,30.1276,30.7708,30.1276,30.5338,1031535.0
2015-12-15 10:00:00,36.05,36.79,36.05,36.46,622780.0,30.5084,31.1347,30.5084,30.8554,622780.0
2015-12-15 10:30:00,36.44,36.66,36.3,36.53,403360.0,30.8385,31.0247,30.72,30.9146,403360.0
2015-12-15 11:00:00,36.59,36.62,36.29,36.44,390805.0,30.9654,30.9908,30.7115,30.8385,390805.0
2015-12-15 11:30:00,36.42,36.45,36.08,36.14,339765.0,30.8216,30.8469,30.5338,30.5846,339765.0
2015-12-15 12:00:00,36.15,36.53,36.08,36.44,228690.0,30.5931,30.9146,30.5338,30.8385,228690.0
2015-12-15 12:30:00,36.42,36.56,36.4,36.46,138215.0,30.8216,30.94,30.8046,30.8554,138215.0
2015-12-15 13:00:00,36.48,36.51,36.18,36.21,188345.0,30.8723,30.8977,30.6184,30.6438,188345.0
2015-12-15 13:30:00,36.2,36.2,35.96,36.15,401245.0,30.6354,30.6354,30.4323,30.5931,401245.0
2015-12-15 14:00:00,36.13,36.27,36.05,36.15,163480.0,30.5761,30.6946,30.5084,30.5931,163480.0
2015-12-15 14:30:00,36.16,36.38,36.16,36.34,171180.0,30.6015,30.7877,30.6015,30.7539,171180.0
2015-12-15 15:00:00,36.36,36.39,36.2,36.26,208750.0,30.7708,30.7962,30.6354,30.6861,208750.0
2015-12-15 15:30:00,36.26,36.27,36.05,36.13,573730.0,30.6861,30.6946,30.5084,30.5761,573730.0
2015-12-16 09:30:00,36.66,36.72,36.26,36.34,216860.0,31.0247,31.0754,30.6861,30.7539,216860.0
2015-12-16 10:00:00,36.38,36.43,36.28,36.35,119530.0,30.7877,30.83,30.7031,30.7623,119530.0
2015-12-16 10:30:00,36.33,36.58,36.31,36.4,247100.0,30.7454,30.957,30.7285,30.8046,247100.0
2015-12-16 11:00:00,36.41,36.59,36.31,36.54,149165.0,30.8131,30.9654,30.7285,30.9231,149165.0
2015-12-16 11:30:00,36.55,36.86,36.55,36.69,156085.0,30.9316,31.1939,30.9316,31.05,156085.0
2015-12-16 12:00:00,36.72,36.76,36.38,36.38,115640.0,31.0754,31.1093,30.7877,30.7877,115640.0
2015-12-16 12:30:00,36.38,36.5,36.34,36.4,191705.0,30.7877,30.8893,30.7539,30.8046,191705.0
2015-12-16 13:00:00,36.35,36.42,36.31,36.39,125380.0,30.7623,30.8216,30.7285,30.7962,125380.0
2015-12-16 13:30:00,36.37,36.38,36.17,36.19,273435.0,30.7792,30.7877,30.61,30.6269,273435.0
2015-12-16 14:00:00,36.25,36.6,36.25,36.45,272775.0,30.6777,30.9739,30.6777,30.8469,272775.0
2015-12-16 14:30:00,36.4,36.99,36.36,36.97,254800.0,30.8046,31.3039,30.7708,31.287,254800.0
2015-12-16 15:00:00,36.97,36.99,36.64,36.86,260245.0,31.287,31.3039,31.0077,31.1939,260245.0
2015-12-16 15:30:00,36.86,36.98,36.81,36.83,458895.0,31.1939,31.2955,31.1516,31.1685,458895.0
2015-12-17 09:30:00,37.0,37.17,36.64,36.96,406180.0,31.3124,31.4563,31.0077,31.2785,406180.0
2015-12-17 10:00:00,36.98,36.99,36.56,36.68,427660.0,31.2955,31.3039,30.94,31.0416,427660.0
2015-12-17 10:30:00,36.66,36.7,36.28,36.35,240850.0,31.0247,31.0585,30.7031,30.7623,240850.0
2015-12-17 11:00:00,36.35,36.51,36.22,36.34,194485.0,30.7623,30.8977,30.6523,30.7539,194485.0
2015-12-17 11:30:00,36.37,36.74,36.37,36.65,150125.0,30.7792,31.0924,30.7792,31.0162,150125.0
2015-12-17 12:00:00,36.64,36.73,36.59,36.61,117945.0,31.0077,31.0839,30.9654,30.9823,117945.0
2015-12-17 12:30:00,36.62,36.65,36.27,36.27,250755.0,30.9908,31.0162,30.6946,30.6946,250755.0
2015-12-17 13:00:00,36.28,36.64,36.27,36.58,134975.0,30.7031,31.0077,30.6946,30.957,134975.0
2015-12-17 13:30:00,36.55,36.55,36.39,36.43,157595.0,30.9316,30.9316,30.7962,30.83,157595.0
2015-12-17 14:00:00,36.42,36.5,36.29,36.46,192895.0,30.8216,30.8893,30.7115,30.8554,192895.0
2015-12-17 14:30:00,36.48,36.59,36.45,36.53,175445.0,30.8723,30.9654,30.8469,30.9146,175445.0
2015-12-17 15:00:00,36.52,36.53,36.39,36.47,129840.0,30.9062,30.9146,30.7962,30.8639,129840.0
2015-12-17 15:30:00,36.47,36.6,36.41,36.48,418595.0,30.8639,30.9739,30.8131,30.8723,418595.0
2015-12-18 09:30:00,36.41,36.6,36.18,36.19,284835.0,30.8131,30.9739,30.6184,30.6269,284835.0
2015-12-18 10:00:00,36.18,36.18,35.68,35.73,377400.0,30.6184,30.6184,30.1953,30.2376,377400.0
2015-12-18 10:30:00,35.69,35.8,35.48,35.79,376330.0,30.2038,30.2969,30.026,30.2884,376330.0
2015-12-18 11:00:00,35.74,35.89,35.63,35.87,212070.0,30.2461,30.373,30.153,30.3561,212070.0
2015-12-18 11:30:00,35.86,35.98,35.77,35.77,127705.0,30.3476,30.4492,30.2715,30.2715,127705.0
2015-12-18 12:00:00,35.76,35.77,35.6,35.65,185630.0,30.263,30.2715,30.1276,30.1699,185630.0
2015-12-18 12:30:00,35.61,35.91,35.59,35.76,235360.0,30.1361,30.3899,30.1191,30.263,235360.0
2015-12-18 13:00:00,35.77,35.98,35.73,35.94,124735.0,30.2715,30.4492,30.2376,30.4153,124735.0
2015-12-18 13:30:00,35.93,35.94,35.77,35.93,100610.0,30.4069,30.4153,30.2715,30.4069,100610.0
2015-12-18 14:00:00,35.96,36.08,35.89,36.08,121520.0,30.4323,30.5338,30.373,30.5338,121520.0
2015-12-18 14:30:00,36.03,36.07,35.9,35.96,76935.0,30.4915,30.5254,30.3815,30.4323,76935.0
2015-12-18 15:00:00,35.99,36.04,35.9,36.0,157125.0,30.4577,30.5,30.3815,30.4661,157125.0
2015-12-18 15:30:00,35.99,36.48,35.99,36.31,870135.0,30.4577,30.8723,30.4577,30.7285,870135.0
2015-12-21 09:30:00,36.5,37.05,36.39,36.6,400145.0,30.8893,31.3547,30.7962,30.9739,400145.0
2015-12-21 10:00:00,36.55,36.71,36.4,36.4,320925.0,30.9316,31.067,30.8046,30.8046,320925.0
2015-12-21 10:30:00,36.45,36.66,36.44,36.64,83975.0,30.8469,31.0247,30.8385,31.0077,83975.0
2015-12-21 11:00:00,36.64,36.67,36.13,36.2,200840.0,31.0077,31.0331,30.5761,30.6354,200840.0
2015-12-21 11:30:00,36.19,36.19,35.71,35.9,356730.0,30.6269,30.6269,30.2207,30.3815,356730.0
2015-12-21 12:00:00,35.88,35.9,35.65,35.78,229295.0,30.3646,30.3815,30.1699,30.2799,229295.0
2015-12-21 12:30:00,35.78,35.9,35.66,35.83,121370.0,30.2799,30.3815,30.1784,30.3222,121370.0
2015-12-21 13:00:00,35.87,36.16,35.84,35.95,116840.0,30.3561,30.6015,30.3307,30.4238,116840.0
2015-12-21 13:30:00,35.95,36.06,35.94,36.04,64145.0,30.4238,30.5169,30.4153,30.5,64145.0
2015-12-21 14:00:00,36.05,36.05,35.92,35.92,92585.0,30.5084,30.5084,30.3984,30.3984,92585.0
2015-12-21 14:30:00,35.92,36.03,35.92,35.95,70010.0,30.3984,30.4915,30.3984,30.4238,70010.0
2015-12-21 15:00:00,35.95,36.02,35.93,36.0,141390.0,30.4238,30.483,30.4069,30.4661,141390.0
2015-12-21 15:30:00,35.99,36.01,35.88,36.0,436430.0,30.4577,30.4746,30.3646,30.4661,436430.0
2015-12-22 09:30:00,36.2,36.21,35.84,35.89,300095.0,30.6354,30.6438,30.3307,30.373,300095.0
2015-12-22 10:00:00,35.92,35.92,35.77,35.82,374795.0,30.3984,30.3984,30.2715,30.3138,374795.0
2015-12-22 10:30:00,35.83,35.96,35.56,35.56,344745.0,30.3222,30.4323,30.0938,30.0938,344745.0
2015-12-22 11:00:00,35.56,35.94,35.55,35.8,454545.0,30.0938,30.4153,30.0853,30.2969,454545.0
2015-12-22 11:30:00,35.8,35.99,35.8,35.91,320100.0,30.2969,30.4577,30.2969,30.3899,320100.0
2015-12-22 12:00:00,35.9,35.91,35.61,35.64,275745.0,30.3815,30.3899,30.1361,30.1615,275745.0
2015-12-22 12:30:00,35.63,35.92,35.61,35.82,232990.0,30.153,30.3984,30.1361,30.3138,232990.0
2015-12-22 13:00:00,35.82,35.93,35.8,35.91,333695.0,30.3138,30.4069,30.2969,30.3899,333695.0
2015-12-22 13:30:00,35.9,36.07,35.86,36.0,247625.0,30.3815,30.5254,30.3476,30.4661,247625.0
2015-12-22 14:00:00,36.01,36.05,35.91,36.01,217560.0,30.4746,30.5084,30.3899,30.4746,217560.0
2015-12-22 14:30:00,36.01,36.02,35.95,35.96,133685.0,30.4746,30.483,30.4238,30.4323,133685.0
2015-12-22 15:00:00,35.98,36.17,35.94,36.16,248590.0,30.4492,30.61,30.4153,30.6015,248590.0
2015-12-22 15:30:00,36.14,36.3,36.09,36.28,562985.0,30.5846,30.72,30.5423,30.7031,562985.0
2015-12-23 09:30:00,36.7,36.7,36.21,36.57,258850.0,31.0585,31.0585,30.6438,30.9485,258850.0
2015-12-23 10:00:00,36.56,36.66,36.45,36.49,162560.0,30.94,31.0247,30.8469,30.8808,162560.0
2015-12-23 10:30:00,36.51,36.55,36.34,36.38,159210.0,30.8977,30.9316,30.7539,30.7877,159210.0
2015-12-23 11:00:00,36.39,36.51,36.33,36.49,172440.0,30.7962,30.8977,30.7454,30.8808,172440.0
2015-12-23 11:30:00,36.47,36.54,36.43,36.54,53615.0,30.8639,30.9231,30.83,30.9231,53615.0
2015-12-23 12:00:00,36.56,36.62,36.49,36.49,77335.0,30.94,30.9908,30.8808,30.8808,77335.0
2015-12-23 12:30:00,36.48,36.48,36.34,36.43,56170.0,30.8723,30.8723,30.7539,30.83,56170.0
2015-12-23 13:00:00,36.42,36.43,36.33,36.41,50850.0,30.8216,30.83,30.7454,30.8131,50850.0
2015-12-23 13:30:00,36.4,36.56,36.4,36.55,57520.0,30.8046,30.94,30.8046,30.9316,57520.0
2015-12-23 14:00:00,36.55,36.59,36.46,36.46,80815.0,30.9316,30.9654,30.8554,30.8554,80815.0
2015-12-23 14:30:00,36.45,36.5,36.4,36.48,82105.0,30.8469,30.8893,30.8046,30.8723,82105.0
2015-12-23 15:00:00,36.49,36.56,36.42,36.46,96800.0,30.8808,30.94,30.8216,30.8554,96800.0
2015-12-23 15:30:00,36.49,36.49,36.35,36.42,277695.0,30.8808,30.8808,30.7623,30.8216,277695.0
2015-12-24 09:30:00,36.36,36.6,36.3,36.47,97695.0,30.7708,30.9739,30.72,30.8639,97695.0
2015-12-24 10:00:00,36.49,36.88,36.47,36.87,168425.0,30.8808,31.2108,30.8639,31.2024,168425.0
2015-12-24 10:30:00,36.87,37.0,36.81,36.99,271125.0,31.2024,31.3124,31.1516,31.3039,271125.0
2015-12-24 11:00:00,36.98,37.13,36.94,36.99,304695.0,31.2955,31.4224,31.2616,31.3039,304695.0
2015-12-24 11:30:00,36.99,37.2,36.95,37.19,116260.0,31.3039,31.4817,31.2701,31.4732,116260.0
2015-12-24 12:00:00,37.16,37.17,37.1,37.17,65660.0,31.4478,31.4563,31.397,31.4563,65660.0
2015-12-24 12:30:00,37.15,37.17,36.76,36.78,328395.0,31.4393,31.4563,31.1093,31.1262,328395.0
2015-12-28 09:30:00,36.44,36.8,36.03,36.04,376335.0,30.8385,31.1431,30.4915,30.5,376335.0
2015-12-28 10:00:00,36.03,36.03,35.57,35.72,327040.0,30.4915,30.4915,30.1022,30.2292,327040.0
2015-12-28 10:30:00,35.76,35.91,35.67,35.7,141160.0,30.263,30.3899,30.1868,30.2122,141160.0
2015-12-28 11:00:00,35.67,35.83,35.65,35.77,83280.0,30.1868,30.3222,30.1699,30.2715,83280.0
2015-12-28 11:30:00,35.76,35.94,35.75,35.94,115465.0,30.263,30.4153,30.2545,30.4153,115465.0
2015-12-28 12:00:00,35.9,36.12,35.89,36.03,118965.0,30.3815,30.5677,30.373,30.4915,118965.0
2015-12-28 12:30:00,36.01,36.2,35.97,36.18,102290.0,30.4746,30.6354,30.4407,30.6184,102290.0
2015-12-28 13:00:00,36.19,36.42,36.19,36.4,72170.0,30.6269,30.8216,30.6269,30.8046,72170.0
2015-12-28 13:30:00,36.39,36.41,36.26,36.28,81635.0,30.7962,30.8131,30.6861,30.7031,81635.0
2015-12-28 14:00:00,36.26,36.41,36.24,36.35,133990.0,30.6861,30.8131,30.6692,30.7623,133990.0
2015-12-28 14:30:00,36.33,36.39,36.3,36.33,29245.0,30.7454,30.7962,30.72,30.7454,29245.0
2015-12-28 15:00:00,36.32,36.38,36.27,36.31,128975.0,30.7369,30.7877,30.6946,30.7285,128975.0
2015-12-28 15:30:00,36.3,36.38,36.27,36.35,175680.0,30.72,30.7877,30.6946,30.7623,175680.0
2015-12-29 09:30:00,36.48,36.79,36.48,36.66,170775.0,30.8723,31.1347,30.8723,31.0247,170775.0
2015-12-29 10:00:00,36.71,37.29,36.66,37.27,574990.0,31.067,31.5578,31.0247,31.5409,574990.0
2015-12-29 10:30:00,37.26,37.27,37.11,37.2,99850.0,31.5324,31.5409,31.4055,31.4817,99850.0
2015-12-29 11:00:00,37.2,37.26,37.19,37.24,61890.0,31.4817,31.5324,31.4732,31.5155,61890.0
2015-12-29 11:30:00,37.23,37.24,37.06,37.12,103245.0,31.507,31.5155,31.3632,31.4139,103245.0
2015-12-29 12:00:00,37.1,37.17,37.1,37.11,40870.0,31.397,31.4563,31.397,31.4055,40870.0
2015-12-29 12:30:00,37.11,37.19,37.11,37.15,11030.0,31.4055,31.4732,31.4055,31.4393,11030.0
2015-12-29 13:00:00,37.15,37.18,37.13,37.17,17780.0,31.4393,31.4647,31.4224,31.4563,17780.0
2015-12-29 13:30:00,37.16,37.19,37.07,37.12,61490.0,31.4478,31.4732,31.3716,31.4139,61490.0
2015-12-29 14:00:00,37.16,37.17,36.82,36.83,119130.0,31.4478,31.4563,31.1601,31.1685,119130.0
2015-12-29 14:30:00,36.84,36.88,36.76,36.86,73050.0,31.177,31.2108,31.1093,31.1939,73050.0
2015-12-29 15:00:00,36.88,36.95,36.86,36.91,60145.0,31.2108,31.2701,31.1939,31.2362,60145.0
2015-12-29 15:30:00,36.91,36.96,36.86,36.94,205420.0,31.2362,31.2785,31.1939,31.2616,205420.0
2015-12-30 09:30:00,36.81,36.95,36.69,36.69,111145.0,31.1516,31.2701,31.05,31.05,111145.0
2015-12-30 10:00:00,36.65,36.72,36.47,36.52,146930.0,31.0162,31.0754,30.8639,30.9062,146930.0
2015-12-30 10:30:00,36.53,36.66,36.49,36.57,196045.0,30.9146,31.0247,30.8808,30.9485,196045.0
2015-12-30 11:00:00,36.55,36.62,36.41,36.45,72975.0,30.9316,30.9908,30.8131,30.8469,72975.0
2015-12-30 11:30:00,36.46,36.5,36.33,36.34,135320.0,30.8554,30.8893,30.7454,30.7539,135320.0
2015-12-30 12:00:00,36.38,36.38,36.28,36.32,198845.0,30.7877,30.7877,30.7031,30.7369,198845.0
2015-12-30 12:30:00,36.31,36.33,36.24,36.25,142740.0,30.7285,30.7454,30.6692,30.6777,142740.0
2015-12-30 13:00:00,36.28,36.37,36.22,36.34,88445.0,30.7031,30.7792,30.6523,30.7539,88445.0
2015-12-30 13:30:00,36.34,36.42,36.28,36.4,158625.0,30.7539,30.8216,30.7031,30.8046,158625.0
2015-12-30 14:00:00,36.36,36.4,36.26,36.28,164745.0,30.7708,30.8046,30.6861,30.7031,164745.0
2015-12-30 14:30:00,36.26,36.27,36.04,36.13,236690.0,30.6861,30.6946,30.5,30.5761,236690.0
2015-12-30 15:00:00,36.14,36.33,36.12,36.23,156430.0,30.5846,30.7454,30.5677,30.6608,156430.0
2015-12-30 15:30:00,36.25,36.25,36.03,36.13,534585.0,30.6777,30.6777,30.4915,30.5761,534585.0
2015-12-31 09:30:00,36.01,36.29,35.87,36.29,228855.0,30.4746,30.7115,30.3561,30.7115,228855.0
2015-12-31 10:00:00,36.3,36.42,36.23,36.25,90105.0,30.72,30.8216,30.6608,30.6777,90105.0
2015-12-31 10:30:00,36.19,36.25,36.01,36.1,156390.0,30.6269,30.6777,30.4746,30.5507,156390.0
2015-12-31 11:00:00,36.1,36.21,36.03,36.12,141870.0,30.5507,30.6438,30.4915,30.5677,141870.0
2015-12-31 11:30:00,36.1,36.36,36.08,36.3,78475.0,30.5507,30.7708,30.5338,30.72,78475.0
2015-12-31 12:00:00,36.36,36.39,36.28,36.33,64365.0,30.7708,30.7962,30.7031,30.7454,64365.0
2015-12-31 12:30:00,36.34,36.49,36.34,36.4,74775.0,30.7539,30.8808,30.7539,30.8046,74775.0
2015-12-31 13:00:00,36.4,36.45,36.33,36.38,113560.0,30.8046,30.8469,30.7454,30.7877,113560.0
2015-12-31 13:30:00,36.38,36.45,36.35,36.42,36740.0,30.7877,30.8469,30.7623,30.8216,36740.0
2015-12-31 14:00:00,36.43,36.45,36.27,36.32,27420.0,30.83,30.8469,30.6946,30.7369,27420.0
2015-12-31 14:30:00,36.27,36.34,36.22,36.28,89625.0,30.6946,30.7539,30.6523,30.7031,89625.0
2015-12-31 15:00:00,36.23,36.28,36.18,36.18,38000.0,30.6608,30.7031,30.6184,30.6184,38000.0
2015-12-31 15:30:00,36.17,36.36,36.17,36.26,256865.0,30.61,30.7708,30.61,30.6861,256865.0
2016-01-04 09:30:00,34.43,34.53,33.11,33.29,1376670.0,29.1375,29.2221,28.0204,28.1727,1376670.0
2016-01-04 10:00:00,33.29,33.6,33.01,33.47,678510.0,28.1727,28.435,27.9357,28.325,678510.0
2016-01-04 10:30:00,33.55,34.23,33.47,34.07,477830.0,28.3927,28.9682,28.325,28.8328,477830.0
2016-01-04 11:00:00,34.03,34.29,33.95,34.22,210945.0,28.7989,29.019,28.7312,28.9597,210945.0
2016-01-04 11:30:00,34.22,34.47,34.15,34.24,183540.0,28.9597,29.1713,28.9005,28.9767,183540.0
2016-01-04 12:00:00,34.24,34.32,34.11,34.13,197780.0,28.9767,29.0444,28.8666,28.8836,197780.0
2016-01-04 12:30:00,34.09,34.34,34.01,34.27,81850.0,28.8497,29.0613,28.782,29.002,81850.0
2016-01-04 13:00:00,34.24,34.41,34.24,34.36,120635.0,28.9767,29.1205,28.9767,29.0782,120635.0
2016-01-04 13:30:00,34.37,34.41,34.28,34.37,113325.0,29.0867,29.1205,29.0105,29.0867,113325.0
2016-01-04 14:00:00,34.38,34.69,34.35,34.61,238305.0,29.0951,29.3575,29.0698,29.2898,238305.0
2016-01-04 14:30:00,34.56,34.61,34.45,34.54,112425.0,29.2475,29.2898,29.1544,29.2305,112425.0
2016-01-04 15:00:00,34.55,34.55,34.27,34.36,192225.0,29.239,29.239,29.002,29.0782,192225.0
2016-01-04 15:30:00,34.36,34.51,34.28,34.42,761885.0,29.0782,29.2052,29.0105,29.129,761885.0
2016-01-05 09:30:00,34.61,34.98,34.3,34.71,483100.0,29.2898,29.6029,29.0274,29.3744,483100.0
2016-01-05 10:00:00,34.69,34.85,34.57,34.71,279365.0,29.3575,29.4929,29.2559,29.3744,279365.0
2016-01-05 10:30:00,34.73,35.0,34.69,34.81,282905.0,29.3913,29.6198,29.3575,29.459,282905.0
2016-01-05 11:00:00,34.75,34.77,34.57,34.72,198965.0,29.4083,29.4252,29.2559,29.3829,198965.0
2016-01-05 11:30:00,34.72,34.87,34.61,34.63,277020.0,29.3829,29.5098,29.2898,29.3067,277020.0
2016-01-05 12:00:00,34.62,34.64,34.4,34.55,217950.0,29.2982,29.3152,29.1121,29.239,217950.0
2016-01-05 12:30:00,34.6,34.66,34.5,34.57,113150.0,29.2813,29.3321,29.1967,29.2559,113150.0
2016-01-05 13:00:00,34.58,34.6,34.49,34.58,122530.0,29.2644,29.2813,29.1882,29.2644,122530.0
2016-01-05 13:30:00,34.59,34.62,34.5,34.52,248095.0,29.2729,29.2982,29.1967,29.2136,248095.0
2016-01-05 14:00:00,34.52,34.7,34.49,34.64,192540.0,29.2136,29.3659,29.1882,29.3152,192540.0
2016-01-05 14:30:00,34.64,34.74,34.56,34.73,128105.0,29.3152,29.3998,29.2475,29.3913,128105.0
2016-01-05 15:00:00,34.73,34.75,34.59,34.72,172380.0,29.3913,29.4083,29.2729,29.3829,172380.0
2016-01-05 15:30:00,34.71,34.8,34.67,34.77,407845.0,29.3744,29.4506,29.3406,29.4252,407845.0
2016-01-06 09:30:00,34.4,34.5,34.1,34.43,806585.0,29.1121,29.1967,28.8582,29.1375,806585.0
2016-01-06 10:00:00,34.42,34.98,34.4,34.79,461790.0,29.129,29.6029,29.1121,29.4421,461790.0
2016-01-06 10:30:00,34.78,34.79,34.43,34.59,536100.0,29.4337,29.4421,29.1375,29.2729,536100.0
2016-01-06 11:00:00,34.6,34.6,34.43,34.48,235680.0,29.2813,29.2813,29.1375,29.1798,235680.0
2016-01-06 11:30:00,34.5,34.6,34.45,34.48,234810.0,29.1967,29.2813,29.1544,29.1798,234810.0
2016-01-06 12:00:00,34.48,34.49,34.36,34.37,218775.0,29.1798,29.1882,29.0782,29.0867,218775.0
2016-01-06 12:30:00,34.39,34.69,34.24,34.66,300990.0,29.1036,29.3575,28.9767,29.3321,300990.0
2016-01-06 13:00:00,34.66,34.82,34.65,34.78,142075.0,29.3321,29.4675,29.3236,29.4337,142075.0
2016-01-06 13:30:00,34.8,34.97,34.8,34.93,180405.0,29.4506,29.5944,29.4506,29.5606,180405.0
2016-01-06 14:00:00,34.92,35.14,34.86,35.05,156860.0,29.5521,29.7383,29.5014,29.6621,156860.0
2016-01-06 14:30:00,35.07,35.13,34.76,34.84,242355.0,29.6791,29.7299,29.4167,29.4844,242355.0
2016-01-06 15:00:00,34.85,34.87,34.73,34.73,251335.0,29.4929,29.5098,29.3913,29.3913,251335.0
2016-01-06 15:30:00,34.73,34.77,34.67,34.74,427295.0,29.3913,29.4252,29.3406,29.3998,427295.0
2016-01-07 09:30:00,33.06,33.5,32.56,33.33,1123340.0,27.978,28.3504,27.5549,28.2065,1123340.0
2016-01-07 10:00:00,33.36,33.49,32.96,33.01,436760.0,28.2319,28.342,27.8934,27.9357,436760.0
2016-01-07 10:30:00,33.02,33.38,32.8,33.35,333285.0,27.9442,28.2489,27.758,28.2235,333285.0
2016-01-07 11:00:00,33.33,33.43,33.26,33.28,206400.0,28.2065,28.2912,28.1473,28.1642,206400.0
2016-01-07 11:30:00,33.29,33.45,33.23,33.38,348610.0,28.1727,28.3081,28.1219,28.2489,348610.0
2016-01-07 12:00:00,33.37,33.4,33.22,33.24,155195.0,28.2404,28.2658,28.1135,28.1304,155195.0
2016-01-07 12:30:00,33.24,33.28,33.07,33.1,217725.0,28.1304,28.1642,27.9865,28.0119,217725.0
2016-01-07 13:00:00,33.12,33.19,32.7,32.86,359305.0,28.0288,28.0881,27.6734,27.8088,359305.0
2016-01-07 13:30:00,32.85,32.89,32.68,32.73,323270.0,27.8003,27.8342,27.6565,27.6988,323270.0
2016-01-07 14:00:00,32.73,32.89,32.58,32.88,367705.0,27.6988,27.8342,27.5718,27.8257,367705.0
2016-01-07 14:30:00,32.87,33.27,32.87,33.13,318855.0,27.8173,28.1558,27.8173,28.0373,318855.0
2016-01-07 15:00:00,33.1,33.24,32.77,32.86,425785.0,28.0119,28.1304,27.7326,27.8088,425785.0
2016-01-07 15:30:00,32.88,33.25,32.85,33.08,925780.0,27.8257,28.1388,27.8003,27.995,925780.0
2016-01-08 09:30:00,33.42,34.0,33.42,33.65,983265.0,28.2827,28.7736,28.2827,28.4774,983265.0
2016-01-08 10:00:00,33.66,33.66,32.96,33.26,403435.0,28.4858,28.4858,27.8934,28.1473,403435.0
2016-01-08 10:30:00,33.26,33.35,32.78,32.96,405525.0,28.1473,28.2235,27.7411,27.8934,405525.0
2016-01-08 11:00:00,32.95,33.18,32.95,33.01,223870.0,27.885,28.0796,27.885,27.9357,223870.0
2016-01-08 11:30:00,33.01,33.01,32.7,32.82,333675.0,27.9357,27.9357,27.6734,27.7749,333675.0
2016-01-08 12:00:00,32.83,33.19,32.75,33.16,233705.0,27.7834,28.0881,27.7157,28.0627,233705.0
2016-01-08 12:30:00,33.13,33.18,32.91,33.02,208400.0,28.0373,28.0796,27.8511,27.9442,208400.0
2016-01-08 13:00:00,33.04,33.05,32.85,33.05,217660.0,27.9611,27.9696,27.8003,27.9696,217660.0
2016-01-08 13:30:00,33.07,33.08,32.93,33.0,123835.0,27.9865,27.995,27.868,27.9273,123835.0
2016-01-08 14:00:00,33.01,33.13,32.89,32.95,225400.0,27.9357,28.0373,27.8342,27.885,225400.0
2016-01-08 14:30:00,32.98,33.07,32.92,32.96,181510.0,27.9103,27.9865,27.8596,27.8934,181510.0
2016-01-08 15:00:00,32.98,33.04,32.82,32.85,190215.0,27.9103,27.9611,27.7749,27.8003,190215.0
2016-01-08 15:30:00,32.83,32.85,32.58,32.69,451425.0,27.7834,27.8003,27.5718,27.6649,451425.0
2016-01-11 09:30:00,32.0,32.34,31.5,31.56,753670.0,27.081,27.3687,26.6579,26.7086,753670.0
2016-01-11 10:00:00,31.53,31.97,31.05,31.53,834105.0,26.6832,27.0556,26.277,26.6832,834105.0
2016-01-11 10:30:00,31.59,31.95,31.58,31.9,272970.0,26.734,27.0387,26.7256,26.9964,272970.0
2016-01-11 11:00:00,31.93,32.16,31.9,32.05,130345.0,27.0218,27.2164,26.9964,27.1233,130345.0
2016-01-11 11:30:00,32.08,32.7,32.06,32.52,209515.0,27.1487,27.6734,27.1318,27.5211,209515.0
2016-01-11 12:00:00,32.47,32.54,32.18,32.18,194255.0,27.4787,27.538,27.2333,27.2333,194255.0
2016-01-11 12:30:00,32.25,32.43,32.07,32.08,142905.0,27.2926,27.4449,27.1402,27.1487,142905.0
2016-01-11 13:00:00,32.07,32.1,31.81,31.85,235605.0,27.1402,27.1656,26.9202,26.954,235605.0
2016-01-11 13:30:00,31.85,31.85,31.08,31.08,528535.0,26.954,26.954,26.3024,26.3024,528535.0
2016-01-11 14:00:00,31.12,31.49,31.08,31.49,365855.0,26.3363,26.6494,26.3024,26.6494,365855.0
2016-01-11 14:30:00,31.5,31.58,31.31,31.4,423115.0,26.6579,26.7256,26.4971,26.5732,423115.0
2016-01-11 15:00:00,31.39,31.83,31.35,31.76,411695.0,26.5648,26.9371,26.5309,26.8779,411695.0
2016-01-11 15:30:00,31.75,31.96,31.69,31.76,687880.0,26.8694,27.0471,26.8186,26.8779,687880.0
2016-01-12 09:30:00,32.06,32.27,31.82,31.94,562610.0,27.1318,27.3095,26.9287,27.0302,562610.0
2016-01-12 10:00:00,31.94,32.09,31.75,31.83,257590.0,27.0302,27.1572,26.8694,26.9371,257590.0
2016-01-12 10:30:00,31.87,32.21,31.87,32.17,237960.0,26.971,27.2587,26.971,27.2249,237960.0
2016-01-12 11:00:00,32.17,32.2,31.93,32.01,193135.0,27.2249,27.2502,27.0218,27.0895,193135.0
2016-01-12 11:30:00,31.99,32.16,31.85,32.13,165355.0,27.0725,27.2164,26.954,27.191,165355.0
2016-01-12 12:00:00,32.12,32.21,31.9,31.91,178175.0,27.1825,27.2587,26.9964,27.0048,178175.0
2016-01-12 12:30:00,31.9,32.0,31.81,31.86,155625.0,26.9964,27.081,26.9202,26.9625,155625.0
2016-01-12 13:00:00,31.91,32.09,31.87,32.08,155965.0,27.0048,27.1572,26.971,27.1487,155965.0
2016-01-12 13:30:00,32.05,32.13,31.98,32.01,161480.0,27.1233,27.191,27.0641,27.0895,161480.0
2016-01-12 14:00:00,32.02,32.02,31.69,31.94,156740.0,27.0979,27.0979,26.8186,27.0302,156740.0
2016-01-12 14:30:00,31.92,32.11,31.9,32.04,246250.0,27.0133,27.1741,26.9964,27.1148,246250.0
2016-01-12 15:00:00,32.03,32.18,31.95,32.12,304205.0,27.1064,27.2333,27.0387,27.1825,304205.0
2016-01-12 15:30:00,32.12,32.28,32.09,32.15,513770.0,27.1825,27.318,27.1572,27.2079,513770.0
2016-01-13 09:30:00,32.4,32.4,32.14,32.17,347815.0,27.4195,27.4195,27.1995,27.2249,347815.0
2016-01-13 10:00:00,32.17,32.28,31.96,32.24,152190.0,27.2249,27.318,27.0471,27.2841,152190.0
2016-01-13 10:30:00,32.26,32.4,32.18,32.35,238595.0,27.301,27.4195,27.2333,27.3772,238595.0
2016-01-13 11:00:00,32.37,32.39,32.11,32.24,196840.0,27.3941,27.411,27.1741,27.2841,196840.0
2016-01-13 11:30:00,32.25,32.26,32.0,32.02,116100.0,27.2926,27.301,27.081,27.0979,116100.0
2016-01-13 12:00:00,32.03,32.36,31.91,32.34,135320.0,27.1064,27.3857,27.0048,27.3687,135320.0
2016-01-13 12:30:00,32.36,32.36,32.12,32.18,153140.0,27.3857,27.3857,27.1825,27.2333,153140.0
2016-01-13 13:00:00,32.22,32.36,32.13,32.26,120155.0,27.2672,27.3857,27.191,27.301,120155.0
2016-01-13 13:30:00,32.26,32.26,31.96,31.96,246095.0,27.301,27.301,27.0471,27.0471,246095.0
2016-01-13 14:00:00,31.98,32.02,31.81,31.91,152330.0,27.0641,27.0979,26.9202,27.0048,152330.0
2016-01-13 14:30:00,31.91,31.99,31.52,31.94,227340.0,27.0048,27.0725,26.6748,27.0302,227340.0
2016-01-13 15:00:00,31.94,32.02,31.81,31.96,190280.0,27.0302,27.0979,26.9202,27.0471,190280.0
2016-01-13 15:30:00,31.94,31.94,31.47,31.58,445390.0,27.0302,27.0302,26.6325,26.7256,445390.0
2016-01-14 09:30:00,31.4,31.88,31.17,31.27,435010.0,26.5732,26.9794,26.3786,26.4632,435010.0
2016-01-14 10:00:00,31.25,32.19,31.12,32.16,477675.0,26.4463,27.2418,26.3363,27.2164,477675.0
2016-01-14 10:30:00,32.14,32.4,32.11,32.11,345195.0,27.1995,27.4195,27.1741,27.1741,345195.0
2016-01-14 11:00:00,32.11,32.31,32.05,32.28,207840.0,27.1741,27.3433,27.1233,27.318,207840.0
2016-01-14 11:30:00,32.31,32.36,32.21,32.32,246525.0,27.3433,27.3857,27.2587,27.3518,246525.0
2016-01-14 12:00:00,32.29,32.36,32.15,32.22,150395.0,27.3264,27.3857,27.2079,27.2672,150395.0
2016-01-14 12:30:00,32.27,32.34,32.19,32.27,256065.0,27.3095,27.3687,27.2418,27.3095,256065.0
2016-01-14 13:00:00,32.24,32.6,32.21,32.6,287465.0,27.2841,27.5888,27.2587,27.5888,287465.0
2016-01-14 13:30:00,32.6,32.74,32.55,32.56,196065.0,27.5888,27.7072,27.5464,27.5549,196065.0
2016-01-14 14:00:00,32.57,32.7,32.53,32.59,133665.0,27.5634,27.6734,27.5295,27.5803,133665.0
2016-01-14 14:30:00,32.64,32.88,32.58,32.86,253995.0,27.6226,27.8257,27.5718,27.8088,253995.0
2016-01-14 15:00:00,32.83,32.85,32.75,32.75,192090.0,27.7834,27.8003,27.7157,27.7157,192090.0
2016-01-14 15:30:00,32.74,32.82,32.59,32.71,438270.0,27.7072,27.7749,27.5803,27.6819,438270.0
2016-01-15 09:30:00,31.61,32.2,31.4,31.79,552805.0,26.7509,27.2502,26.5732,26.9033,552805.0
2016-01-15 10:00:00,31.82,31.98,31.13,31.18,510650.0,26.9287,27.0641,26.3447,26.387,510650.0
2016-01-15 10:30:00,31.33,31.43,30.83,30.88,200965.0,26.514,26.5986,26.0908,26.1332,200965.0
2016-01-15 11:00:00,30.85,30.86,30.49,30.6,354825.0,26.1078,26.1162,25.8031,25.8962,354825.0
2016-01-15 11:30:00,30.63,30.91,30.56,30.68,112250.0,25.9216,26.1585,25.8623,25.9639,112250.0
2016-01-15 12:00:00,30.71,30.9,30.69,30.85,213095.0,25.9893,26.1501,25.9724,26.1078,213095.0
2016-01-15 12:30:00,30.82,30.94,30.66,30.9,268025.0,26.0824,26.1839,25.947,26.1501,268025.0
2016-01-15 13:00:00,30.88,31.05,30.8,30.84,115775.0,26.1332,26.277,26.0655,26.0993,115775.0
2016-01-15 13:30:00,30.86,31.1,30.83,30.9,186425.0,26.1162,26.3193,26.0908,26.1501,186425.0
2016-01-15 14:00:00,30.93,31.0,30.74,30.78,223685.0,26.1755,26.2347,26.0147,26.0485,223685.0
2016-01-15 14:30:00,30.78,31.12,30.7,31.09,220470.0,26.0485,26.3363,25.9808,26.3109,220470.0
2016-01-15 15:00:00,31.11,31.15,30.88,31.06,181835.0,26.3278,26.3617,26.1332,26.2855,181835.0
2016-01-15 15:30:00,31.09,31.14,30.91,30.97,945420.0,26.3109,26.3532,26.1585,26.2093,945420.0
2016-01-19 09:30:00,31.66,32.47,31.66,32.27,1015570.0,26.7933,27.4787,26.7933,27.3095,1015570.0
2016-01-19 10:00:00,32.25,32.58,32.21,32.54,465520.0,27.2926,27.5718,27.2587,27.538,465520.0
2016-01-19 10:30:00,32.53,32.87,32.5,32.84,765860.0,27.5295,27.8173,27.5041,27.7919,765860.0
2016-01-19 11:00:00,32.85,32.98,32.44,32.68,735515.0,27.8003,27.9103,27.4534,27.6565,735515.0
2016-01-19 11:30:00,32.66,32.78,32.55,32.58,285925.0,27.6395,27.7411,27.5464,27.5718,285925.0
2016-01-19 12:00:00,32.6,32.61,32.45,32.54,331340.0,27.5888,27.5972,27.4618,27.538,331340.0
2016-01-19 12:30:00,32.55,32.62,32.52,32.55,415730.0,27.5464,27.6057,27.5211,27.5464,415730.0
2016-01-19 13:00:00,32.55,32.61,32.38,32.41,229120.0,27.5464,27.5972,27.4026,27.428,229120.0
2016-01-19 13:30:00,32.41,32.55,32.4,32.5,198075.0,27.428,27.5464,27.4195,27.5041,198075.0
2016-01-19 14:00:00,32.47,32.49,32.1,32.29,281920.0,27.4787,27.4957,27.1656,27.3264,281920.0
2016-01-19 14:30:00,32.3,32.31,32.07,32.17,192585.0,27.3349,27.3433,27.1402,27.2249,192585.0
2016-01-19 15:00:00,32.17,32.41,32.15,32.41,373425.0,27.2249,27.428,27.2079,27.428,373425.0
2016-01-19 15:30:00,32.4,32.53,32.29,32.36,656790.0,27.4195,27.5295,27.3264,27.3857,656790.0
2016-01-20 09:30:00,31.37,31.9,31.15,31.19,576220.0,26.5478,26.9964,26.3617,26.3955,576220.0
2016-01-20 10:00:00,31.19,31.58,31.01,31.24,495500.0,26.3955,26.7256,26.2432,26.4378,495500.0
2016-01-20 10:30:00,31.26,31.28,30.97,31.18,334680.0,26.4547,26.4717,26.2093,26.387,334680.0
2016-01-20 11:00:00,31.18,31.4,31.17,31.32,219810.0,26.387,26.5732,26.3786,26.5055,219810.0
2016-01-20 11:30:00,31.31,31.52,31.19,31.25,194410.0,26.4971,26.6748,26.3955,26.4463,194410.0
2016-01-20 12:00:00,31.23,31.27,30.9,30.93,133145.0,26.4294,26.4632,26.1501,26.1755,133145.0
2016-01-20 12:30:00,30.91,31.37,30.91,31.33,180630.0,26.1585,26.5478,26.1585,26.514,180630.0
2016-01-20 13:00:00,31.36,31.47,31.22,31.37,181900.0,26.5394,26.6325,26.4209,26.5478,181900.0
2016-01-20 13:30:00,31.39,32.09,31.39,32.0,340515.0,26.5648,27.1572,26.5648,27.081,340515.0
2016-01-20 14:00:00,31.98,32.21,31.82,31.82,343905.0,27.0641,27.2587,26.9287,26.9287,343905.0
2016-01-20 14:30:00,31.87,32.14,31.74,31.93,317605.0,26.971,27.1995,26.861,27.0218,317605.0
2016-01-20 15:00:00,31.93,32.28,31.81,32.21,185900.0,27.0218,27.318,26.9202,27.2587,185900.0
2016-01-20 15:30:00,32.19,32.22,31.81,32.07,426200.0,27.2418,27.2672,26.9202,27.1402,426200.0
2016-01-21 09:30:00,32.11,32.25,31.4,31.43,640115.0,27.1741,27.2926,26.5732,26.5986,640115.0
2016-01-21 10:00:00,31.41,31.78,31.41,31.56,402170.0,26.5817,26.8948,26.5817,26.7086,402170.0
2016-01-21 10:30:00,31.57,31.86,31.53,31.75,313025.0,26.7171,26.9625,26.6832,26.8694,313025.0
2016-01-21 11:00:00,31.74,31.78,31.62,31.71,322655.0,26.861,26.8948,26.7594,26.8356,322655.0
2016-01-21 11:30:00,31.71,31.87,31.7,31.78,227890.0,26.8356,26.971,26.8271,26.8948,227890.0
2016-01-21 12:00:00,31.74,32.0,31.73,31.95,220920.0,26.861,27.081,26.8525,27.0387,220920.0
2016-01-21 12:30:00,31.93,32.01,31.89,31.98,192285.0,27.0218,27.0895,26.9879,27.0641,192285.0
2016-01-21 13:00:00,31.98,32.29,31.96,32.04,454255.0,27.0641,27.3264,27.0471,27.1148,454255.0
2016-01-21 13:30:00,32.02,32.04,31.9,31.97,222160.0,27.0979,27.1148,26.9964,27.0556,222160.0
2016-01-21 14:00:00,31.94,32.08,31.78,32.08,349620.0,27.0302,27.1487,26.8948,27.1487,349620.0
2016-01-21 14:30:00,32.1,32.19,31.86,32.06,317145.0,27.1656,27.2418,26.9625,27.1318,317145.0
2016-01-21 15:00:00,32.05,32.08,31.89,32.06,395130.0,27.1233,27.1487,26.9879,27.1318,395130.0
2016-01-21 15:30:00,32.06,32.06,31.79,31.83,618425.0,27.1318,27.1318,26.9033,26.9371,618425.0
2016-01-22 09:30:00,32.44,32.6,32.02,32.28,550630.0,27.4534,27.5888,27.0979,27.318,550630.0
2016-01-22 10:00:00,32.27,32.4,31.93,31.98,946420.0,27.3095,27.4195,27.0218,27.0641,946420.0
2016-01-22 10:30:00,32.0,32.2,31.74,31.91,493225.0,27.081,27.2502,26.861,27.0048,493225.0
2016-01-22 11:00:00,31.87,32.05,31.43,31.47,338030.0,26.971,27.1233,26.5986,26.6325,338030.0
2016-01-22 11:30:00,31.47,31.52,31.02,31.13,526355.0,26.6325,26.6748,26.2516,26.3447,526355.0
2016-01-22 12:00:00,31.1,31.12,30.77,30.77,522365.0,26.3193,26.3363,26.0401,26.0401,522365.0
2016-01-22 12:30:00,30.77,30.77,30.23,30.48,722150.0,26.0401,26.0401,25.5831,25.7946,722150.0
2016-01-22 13:00:00,30.52,30.91,30.47,30.87,434945.0,25.8285,26.1585,25.7862,26.1247,434945.0
2016-01-22 13:30:00,30.88,30.95,30.69,30.83,206550.0,26.1332,26.1924,25.9724,26.0908,206550.0
2016-01-22 14:00:00,30.86,31.13,30.79,30.99,552475.0,26.1162,26.3447,26.057,26.2262,552475.0
2016-01-22 14:30:00,30.97,30.97,30.66,30.73,278730.0,26.2093,26.2093,25.947,26.0062,278730.0
2016-01-22 15:00:00,30.74,30.86,30.69,30.79,459165.0,26.0147,26.1162,25.9724,26.057,459165.0
2016-01-22 15:30:00,30.77,30.81,30.68,30.68,1095920.0,26.0401,26.0739,25.9639,25.9639,1095920.0
2016-01-25 09:30:00,30.8,31.21,30.8,30.94,347175.0,26.0655,26.4124,26.0655,26.1839,347175.0
2016-01-25 10:00:00,30.96,31.03,30.62,31.0,408570.0,26.2009,26.2601,25.9131,26.2347,408570.0
2016-01-25 10:30:00,30.99,31.14,30.93,31.1,342295.0,26.2262,26.3532,26.1755,26.3193,342295.0
2016-01-25 11:00:00,31.05,31.27,30.98,31.23,215115.0,26.277,26.4632,26.2178,26.4294,215115.0
2016-01-25 11:30:00,31.24,31.53,31.12,31.4,305455.0,26.4378,26.6832,26.3363,26.5732,305455.0
2016-01-25 12:00:00,31.37,31.68,31.36,31.65,239045.0,26.5478,26.8102,26.5394,26.7848,239045.0
2016-01-25 12:30:00,31.68,31.96,31.62,31.92,257615.0,26.8102,27.0471,26.7594,27.0133,257615.0
2016-01-25 13:00:00,31.96,32.1,31.9,31.95,185635.0,27.0471,27.1656,26.9964,27.0387,185635.0
2016-01-25 13:30:00,31.97,32.1,31.78,31.82,180025.0,27.0556,27.1656,26.8948,26.9287,180025.0
2016-01-25 14:00:00,31.78,32.06,31.72,31.97,170420.0,26.8948,27.1318,26.844,27.0556,170420.0
2016-01-25 14:30:00,31.94,32.16,31.94,32.12,150315.0,27.0302,27.2164,27.0302,27.1825,150315.0
2016-01-25 15:00:00,32.14,32.18,31.73,31.73,217510.0,27.1995,27.2333,26.8525,26.8525,217510.0
2016-01-25 15:30:00,31.73,31.81,31.58,31.7,399565.0,26.8525,26.9202,26.7256,26.8271,399565.0
2016-01-26 09:30:00,31.15,31.2,30.47,30.73,557810.0,26.3617,26.404,25.7862,26.0062,557810.0
2016-01-26 10:00:00,30.8,30.97,30.52,30.6,311970.0,26.0655,26.2093,25.8285,25.8962,311970.0
2016-01-26 10:30:00,30.61,30.81,30.22,30.3,522145.0,25.9047,26.0739,25.5746,25.6423,522145.0
2016-01-26 11:00:00,30.35,30.55,30.24,30.28,420895.0,25.6846,25.8539,25.5915,25.6254,420895.0
2016-01-26 11:30:00,30.28,30.38,30.1,30.14,597800.0,25.6254,25.71,25.4731,25.5069,597800.0
2016-01-26 12:00:00,30.16,30.47,30.1,30.45,319900.0,25.5238,25.7862,25.4731,25.7693,319900.0
2016-01-26 12:30:00,30.47,30.59,30.32,30.38,360830.0,25.7862,25.8877,25.6592,25.71,360830.0
2016-01-26 13:00:00,30.36,30.54,30.35,30.43,194810.0,25.6931,25.8454,25.6846,25.7523,194810.0
2016-01-26 13:30:00,30.46,30.53,30.42,30.49,333295.0,25.7777,25.837,25.7439,25.8031,333295.0
2016-01-26 14:00:00,30.49,30.5,30.3,30.32,263160.0,25.8031,25.8116,25.6423,25.6592,263160.0
2016-01-26 14:30:00,30.33,30.44,30.32,30.37,205015.0,25.6677,25.7608,25.6592,25.7016,205015.0
2016-01-26 15:00:00,30.34,30.36,30.2,30.22,261675.0,25.6762,25.6931,25.5577,25.5746,261675.0
2016-01-26 15:30:00,30.21,30.49,30.14,30.48,741315.0,25.5661,25.8031,25.5069,25.7946,741315.0
2016-01-27 09:30:00,30.55,30.76,30.22,30.39,251800.0,25.8539,26.0316,25.5746,25.7185,251800.0
2016-01-27 10:00:00,30.4,30.47,30.23,30.35,192875.0,25.7269,25.7862,25.5831,25.6846,192875.0
2016-01-27 10:30:00,30.37,30.63,30.26,30.56,363765.0,25.7016,25.9216,25.6085,25.8623,363765.0
2016-01-27 11:00:00,30.57,30.76,30.55,30.7,273410.0,25.8708,26.0316,25.8539,25.9808,273410.0
2016-01-27 11:30:00,30.71,30.75,30.6,30.67,379560.0,25.9893,26.0231,25.8962,25.9554,379560.0
2016-01-27 12:00:00,30.68,30.98,30.68,30.92,464220.0,25.9639,26.2178,25.9639,26.167,464220.0
2016-01-27 12:30:00,30.94,31.06,30.92,30.97,223235.0,26.1839,26.2855,26.167,26.2093,223235.0
2016-01-27 13:00:00,31.0,31.09,30.96,30.99,275920.0,26.2347,26.3109,26.2009,26.2262,275920.0
2016-01-27 13:30:00,31.01,31.1,30.97,31.08,124630.0,26.2432,26.3193,26.2093,26.3024,124630.0
2016-01-27 14:00:00,31.08,31.1,30.84,31.02,283535.0,26.3024,26.3193,26.0993,26.2516,283535.0
2016-01-27 14:30:00,30.99,31.04,30.64,30.69,241880.0,26.2262,26.2686,25.93,25.9724,241880.0
2016-01-27 15:00:00,30.69,30.85,30.51,30.82,380370.0,25.9724,26.1078,25.82,26.0824,380370.0
2016-01-27 15:30:00,30.81,30.86,30.75,30.81,563995.0,26.0739,26.1162,26.0231,26.0739,563995.0
2016-01-28 09:30:00,31.06,31.33,30.49,31.01,634920.0,26.2855,26.514,25.8031,26.2432,634920.0
2016-01-28 10:00:00,31.05,31.11,30.4,30.49,483675.0,26.277,26.3278,25.7269,25.8031,483675.0
2016-01-28 10:30:00,30.51,30.99,30.41,30.98,258880.0,25.82,26.2262,25.7354,26.2178,258880.0
2016-01-28 11:00:00,30.96,30.99,30.76,30.78,239290.0,26.2009,26.2262,26.0316,26.0485,239290.0
2016-01-28 11:30:00,30.75,30.8,30.53,30.78,206905.0,26.0231,26.0655,25.837,26.0485,206905.0
2016-01-28 12:00:00,30.73,30.96,30.71,30.94,567745.0,26.0062,26.2009,25.9893,26.1839,567745.0
2016-01-28 12:30:00,30.96,30.97,30.78,30.83,229805.0,26.2009,26.2093,26.0485,26.0908,229805.0
2016-01-28 13:00:00,30.8,30.84,30.65,30.77,258750.0,26.0655,26.0993,25.9385,26.0401,258750.0
2016-01-28 13:30:00,30.76,30.82,30.76,30.77,262500.0,26.0316,26.0824,26.0316,26.0401,262500.0
2016-01-28 14:00:00,30.79,30.89,30.63,30.8,219180.0,26.057,26.1416,25.9216,26.0655,219180.0
2016-01-28 14:30:00,30.8,30.83,30.67,30.71,248940.0,26.0655,26.0908,25.9554,25.9893,248940.0
2016-01-28 15:00:00,30.71,30.89,30.66,30.69,205160.0,25.9893,26.1416,25.947,25.9724,205160.0
2016-01-28 15:30:00,30.68,30.89,30.68,30.72,467385.0,25.9639,26.1416,25.9639,25.9978,467385.0
2016-01-29 09:30:00,31.12,31.51,30.94,31.45,729635.0,26.3363,26.6663,26.1839,26.6155,729635.0
2016-01-29 10:00:00,31.45,31.48,31.02,31.02,313880.0,26.6155,26.6409,26.2516,26.2516,313880.0
2016-01-29 10:30:00,31.02,31.2,30.84,31.01,791575.0,26.2516,26.404,26.0993,26.2432,791575.0
2016-01-29 11:00:00,31.0,31.2,30.96,30.98,650855.0,26.2347,26.404,26.2009,26.2178,650855.0
2016-01-29 11:30:00,31.04,31.16,30.99,31.06,201710.0,26.2686,26.3701,26.2262,26.2855,201710.0
2016-01-29 12:00:00,31.05,31.1,30.96,31.03,329035.0,26.277,26.3193,26.2009,26.2601,329035.0
2016-01-29 12:30:00,30.99,31.18,30.96,31.13,188730.0,26.2262,26.387,26.2009,26.3447,188730.0
2016-01-29 13:00:00,31.12,31.17,30.91,30.96,312515.0,26.3363,26.3786,26.1585,26.2009,312515.0
2016-01-29 13:30:00,30.97,31.09,30.97,31.04,333430.0,26.2093,26.3109,26.2093,26.2686,333430.0
2016-01-29 14:00:00,31.03,31.14,31.0,31.09,184170.0,26.2601,26.3532,26.2347,26.3109,184170.0
2016-01-29 14:30:00,31.12,31.17,31.03,31.09,161340.0,26.3363,26.3786,26.2601,26.3109,161340.0
2016-01-29 15:00:00,31.09,31.13,31.02,31.08,154745.0,26.3109,26.3447,26.2516,26.3024,154745.0
2016-01-29 15:30:00,31.07,31.28,31.04,31.22,670775.0,26.294,26.4717,26.2686,26.4209,670775.0
2016-02-01 09:30:00,31.17,31.48,30.76,30.77,496975.0,26.3786,26.6409,26.0316,26.0401,496975.0
2016-02-01 10:00:00,30.81,31.1,30.71,30.96,320345.0,26.0739,26.3193,25.9893,26.2009,320345.0
2016-02-01 10:30:00,30.98,31.16,30.94,31.11,243595.0,26.2178,26.3701,26.1839,26.3278,243595.0
2016-02-01 11:00:00,31.09,31.17,31.07,31.12,167360.0,26.3109,26.3786,26.294,26.3363,167360.0
2016-02-01 11:30:00,31.11,31.15,31.0,31.05,176475.0,26.3278,26.3617,26.2347,26.277,176475.0
2016-02-01 12:00:00,31.1,31.14,31.02,31.07,100140.0,26.3193,26.3532,26.2516,26.294,100140.0
2016-02-01 12:30:00,31.06,31.09,31.0,31.08,119625.0,26.2855,26.3109,26.2347,26.3024,119625.0
2016-02-01 13:00:00,31.08,31.4,31.05,31.39,122405.0,26.3024,26.5732,26.277,26.5648,122405.0
2016-02-01 13:30:00,31.4,31.4,31.23,31.29,307545.0,26.5732,26.5732,26.4294,26.4801,307545.0
2016-02-01 14:00:00,31.29,31.36,31.22,31.26,289335.0,26.4801,26.5394,26.4209,26.4547,289335.0
2016-02-01 14:30:00,31.26,31.33,31.21,31.27,270455.0,26.4547,26.514,26.4124,26.4632,270455.0
2016-02-01 15:00:00,31.27,31.31,31.21,31.27,310315.0,26.4632,26.4971,26.4124,26.4632,310315.0
2016-02-01 15:30:00,31.27,31.38,31.25,31.3,459590.0,26.4632,26.5563,26.4463,26.4886,459590.0
2016-02-02 09:30:00,31.0,31.37,31.0,31.24,298810.0,26.2347,26.5478,26.2347,26.4378,298810.0
2016-02-02 10:00:00,31.29,31.29,31.0,31.04,263690.0,26.4801,26.4801,26.2347,26.2686,263690.0
2016-02-02 10:30:00,31.01,31.12,30.99,31.06,236280.0,26.2432,26.3363,26.2262,26.2855,236280.0
2016-02-02 11:00:00,31.05,31.13,30.98,31.09,309335.0,26.277,26.3447,26.2178,26.3109,309335.0
2016-02-02 11:30:00,31.11,31.31,31.11,31.21,320395.0,26.3278,26.4971,26.3278,26.4124,320395.0
2016-02-02 12:00:00,31.2,31.24,31.1,31.22,329180.0,26.404,26.4378,26.3193,26.4209,329180.0
2016-02-02 12:30:00,31.21,31.36,31.19,31.36,188250.0,26.4124,26.5394,26.3955,26.5394,188250.0
2016-02-02 13:00:00,31.36,31.36,31.07,31.16,299080.0,26.5394,26.5394,26.294,26.3701,299080.0
2016-02-02 13:30:00,31.16,31.23,30.95,30.95,444810.0,26.3701,26.4294,26.1924,26.1924,444810.0
2016-02-02 14:00:00,30.97,31.05,30.82,30.86,308150.0,26.2093,26.277,26.0824,26.1162,308150.0
2016-02-02 14:30:00,30.88,31.05,30.86,30.91,218035.0,26.1332,26.277,26.1162,26.1585,218035.0
2016-02-02 15:00:00,30.91,31.13,30.89,31.1,247895.0,26.1585,26.3447,26.1416,26.3193,247895.0
2016-02-02 15:30:00,31.09,31.13,30.91,30.95,345815.0,26.3109,26.3447,26.1585,26.1924,345815.0
2016-02-03 09:30:00,30.99,31.1,30.42,30.42,329510.0,26.2262,26.3193,25.7439,25.7439,329510.0
2016-02-03 10:00:00,30.45,30.47,29.8,29.9,529455.0,25.7693,25.7862,25.2192,25.3038,529455.0
2016-02-03 10:30:00,29.88,29.94,29.47,29.66,583015.0,25.2869,25.3377,24.9399,25.1007,583015.0
2016-02-03 11:00:00,29.68,29.73,29.31,29.62,478290.0,25.1176,25.1599,24.8045,25.0668,478290.0
2016-02-03 11:30:00,29.62,29.87,29.57,29.84,396705.0,25.0668,25.2784,25.0245,25.253,396705.0
2016-02-03 12:00:00,29.84,29.93,29.73,29.73,150480.0,25.253,25.3292,25.1599,25.1599,150480.0
2016-02-03 12:30:00,29.72,29.81,29.64,29.76,191445.0,25.1515,25.2276,25.0838,25.1853,191445.0
2016-02-03 13:00:00,29.77,29.85,29.66,29.67,224715.0,25.1938,25.2615,25.1007,25.1092,224715.0
2016-02-03 13:30:00,29.71,29.71,29.33,29.38,211020.0,25.143,25.143,24.8214,24.8637,211020.0
2016-02-03 14:00:00,29.37,29.67,29.23,29.62,533535.0,24.8553,25.1092,24.7368,25.0668,533535.0
2016-02-03 14:30:00,29.63,30.15,29.59,30.15,470105.0,25.0753,25.5154,25.0415,25.5154,470105.0
2016-02-03 15:00:00,30.16,30.3,30.05,30.18,312135.0,25.5238,25.6423,25.4307,25.5408,312135.0
2016-02-03 15:30:00,30.14,30.18,29.82,29.86,813625.0,25.5069,25.5408,25.2361,25.27,813625.0
2016-02-04 09:30:00,29.89,30.31,29.72,30.05,577705.0,25.2953,25.6508,25.1515,25.4307,577705.0
2016-02-04 10:00:00,30.04,30.56,29.95,30.45,435025.0,25.4223,25.8623,25.3461,25.7693,435025.0
2016-02-04 10:30:00,30.4,30.42,29.92,30.0,286460.0,25.7269,25.7439,25.3207,25.3884,286460.0
2016-02-04 11:00:00,30.04,30.06,29.86,30.04,197495.0,25.4223,25.4392,25.27,25.4223,197495.0
2016-02-04 11:30:00,30.03,30.2,29.93,29.93,190240.0,25.4138,25.5577,25.3292,25.3292,190240.0
2016-02-04 12:00:00,29.91,30.14,29.86,30.04,128475.0,25.3123,25.5069,25.27,25.4223,128475.0
2016-02-04 12:30:00,30.0,30.03,29.81,29.9,132300.0,25.3884,25.4138,25.2276,25.3038,132300.0
2016-02-04 13:00:00,29.92,30.12,29.92,30.12,94380.0,25.3207,25.49,25.3207,25.49,94380.0
2016-02-04 13:30:00,30.12,30.18,29.83,29.97,201400.0,25.49,25.5408,25.2446,25.363,201400.0
2016-02-04 14:00:00,29.96,30.1,29.9,29.92,161420.0,25.3546,25.4731,25.3038,25.3207,161420.0
2016-02-04 14:30:00,29.92,30.01,29.82,30.01,130360.0,25.3207,25.3969,25.2361,25.3969,130360.0
2016-02-04 15:00:00,29.98,30.08,29.89,30.02,132180.0,25.3715,25.4561,25.2953,25.4054,132180.0
2016-02-04 15:30:00,30.02,30.14,30.0,30.14,456325.0,25.4054,25.5069,25.3884,25.5069,456325.0
2016-02-05 09:30:00,30.28,30.28,29.24,29.4,241825.0,25.6254,25.6254,24.7453,24.8807,241825.0
2016-02-05 10:00:00,29.36,29.39,29.03,29.07,258400.0,24.8468,24.8722,24.5675,24.6014,258400.0
2016-02-05 10:30:00,29.07,29.1,28.62,28.79,548295.0,24.6014,24.6268,24.2206,24.3644,548295.0
2016-02-05 11:00:00,28.8,28.82,28.11,28.13,597645.0,24.3729,24.3898,23.789,23.8059,597645.0
2016-02-05 11:30:00,28.14,28.43,28.12,28.28,600635.0,23.8143,24.0598,23.7974,23.9328,600635.0
2016-02-05 12:00:00,28.28,28.35,28.09,28.24,299145.0,23.9328,23.9921,23.772,23.899,299145.0
2016-02-05 12:30:00,28.23,28.45,28.17,28.37,203025.0,23.8905,24.0767,23.8397,24.009,203025.0
2016-02-05 13:00:00,28.41,28.53,28.37,28.48,159800.0,24.0428,24.1444,24.009,24.1021,159800.0
2016-02-05 13:30:00,28.47,28.52,28.25,28.31,180760.0,24.0936,24.1359,23.9074,23.9582,180760.0
2016-02-05 14:00:00,28.3,28.33,27.78,27.8,371720.0,23.9498,23.9751,23.5097,23.5266,371720.0
2016-02-05 14:30:00,27.8,28.04,27.78,27.88,431380.0,23.5266,23.7297,23.5097,23.5943,431380.0
2016-02-05 15:00:00,27.9,28.12,27.9,28.06,294880.0,23.6112,23.7974,23.6112,23.7466,294880.0
2016-02-05 15:30:00,28.07,28.1,27.82,27.9,870340.0,23.7551,23.7805,23.5435,23.6112,870340.0
2016-02-08 09:30:00,27.34,27.6,27.13,27.29,813280.0,23.1373,23.3574,22.9596,23.095,813280.0
2016-02-08 10:00:00,27.3,27.4,27.0,27.08,275815.0,23.1035,23.1881,22.8496,22.9173,275815.0
2016-02-08 10:30:00,27.05,27.25,26.71,26.73,508970.0,22.8919,23.0612,22.6042,22.6211,508970.0
2016-02-08 11:00:00,26.76,26.8,26.02,26.2,1008450.0,22.6465,22.6803,22.0202,22.1726,1008450.0
2016-02-08 11:30:00,26.2,26.73,26.09,26.64,421785.0,22.1726,22.6211,22.0795,22.5449,421785.0
2016-02-08 12:00:00,26.67,26.76,26.44,26.66,180390.0,22.5703,22.6465,22.3757,22.5619,180390.0
2016-02-08 12:30:00,26.65,26.73,26.54,26.63,186780.0,22.5534,22.6211,22.4603,22.5365,186780.0
2016-02-08 13:00:00,26.66,26.7,26.46,26.56,174385.0,22.5619,22.5957,22.3926,22.4772,174385.0
2016-02-08 13:30:00,26.55,26.61,26.41,26.49,292920.0,22.4688,22.5195,22.3503,22.418,292920.0
2016-02-08 14:00:00,26.49,26.6,26.34,26.44,200800.0,22.418,22.5111,22.291,22.3757,200800.0
2016-02-08 14:30:00,26.43,26.66,26.42,26.49,251705.0,22.3672,22.5619,22.3587,22.418,251705.0
2016-02-08 15:00:00,26.49,26.67,26.47,26.52,231345.0,22.418,22.5703,22.4011,22.4434,231345.0
2016-02-08 15:30:00,26.53,26.8,26.53,26.59,787535.0,22.4518,22.6803,22.4518,22.5026,787535.0
2016-02-09 09:30:00,26.34,27.05,25.92,27.05,437880.0,22.291,22.8919,21.9356,22.8919,437880.0
2016-02-09 10:00:00,27.03,27.21,26.86,27.02,390010.0,22.875,23.0273,22.7311,22.8665,390010.0
2016-02-09 10:30:00,27.03,27.25,26.91,26.95,281650.0,22.875,23.0612,22.7734,22.8073,281650.0
2016-02-09 11:00:00,26.93,27.67,26.93,27.39,318375.0,22.7903,23.4166,22.7903,23.1796,318375.0
2016-02-09 11:30:00,27.35,27.44,27.15,27.24,250485.0,23.1458,23.222,22.9765,23.0527,250485.0
2016-02-09 12:00:00,27.24,27.56,27.24,27.5,380535.0,23.0527,23.3235,23.0527,23.2727,380535.0
2016-02-09 12:30:00,27.48,27.8,27.47,27.55,456265.0,23.2558,23.5266,23.2473,23.315,456265.0
2016-02-09 13:00:00,27.56,27.58,27.28,27.31,290580.0,23.3235,23.3404,23.0865,23.1119,290580.0
2016-02-09 13:30:00,27.3,27.64,27.22,27.58,336855.0,23.1035,23.3912,23.0358,23.3404,336855.0
2016-02-09 14:00:00,27.57,27.78,27.34,27.4,382800.0,23.332,23.5097,23.1373,23.1881,382800.0
2016-02-09 14:30:00,27.43,27.63,27.41,27.56,356010.0,23.2135,23.3827,23.1966,23.3235,356010.0
2016-02-09 15:00:00,27.55,27.66,27.36,27.37,433875.0,23.315,23.4081,23.1542,23.1627,433875.0
2016-02-09 15:30:00,27.38,27.42,27.19,27.28,776180.0,23.1712,23.205,23.0104,23.0865,776180.0
2016-02-10 09:30:00,27.59,27.87,27.5,27.72,198310.0,23.3489,23.5859,23.2727,23.4589,198310.0
2016-02-10 10:00:00,27.77,27.8,27.5,27.7,194530.0,23.5012,23.5266,23.2727,23.442,194530.0
2016-02-10 10:30:00,27.71,27.82,27.62,27.67,208845.0,23.4504,23.5435,23.3743,23.4166,208845.0
2016-02-10 11:00:00,27.66,27.86,27.5,27.7,122245.0,23.4081,23.5774,23.2727,23.442,122245.0
2016-02-10 11:30:00,27.7,27.92,27.67,27.88,128510.0,23.442,23.6282,23.4166,23.5943,128510.0
2016-02-10 12:00:00,27.88,27.94,27.72,27.91,179420.0,23.5943,23.6451,23.4589,23.6197,179420.0
2016-02-10 12:30:00,27.92,28.01,27.86,27.94,141430.0,23.6282,23.7043,23.5774,23.6451,141430.0
2016-02-10 13:00:00,27.96,28.07,27.71,27.71,129345.0,23.662,23.7551,23.4504,23.4504,129345.0
2016-02-10 13:30:00,27.74,27.99,27.74,27.9,82025.0,23.4758,23.6874,23.4758,23.6112,82025.0
2016-02-10 14:00:00,27.9,28.08,27.82,27.92,121545.0,23.6112,23.7636,23.5435,23.6282,121545.0
2016-02-10 14:30:00,27.92,28.03,27.8,27.84,103075.0,23.6282,23.7213,23.5266,23.5605,103075.0
2016-02-10 15:00:00,27.84,27.93,27.69,27.69,147070.0,23.5605,23.6366,23.4335,23.4335,147070.0
2016-02-10 15:30:00,27.67,27.76,27.54,27.66,607685.0,23.4166,23.4928,23.3066,23.4081,607685.0
2016-02-11 09:30:00,26.81,27.82,26.5,27.8,289780.0,22.6888,23.5435,22.4264,23.5266,289780.0
2016-02-11 10:00:00,27.82,27.91,27.43,27.51,111710.0,23.5435,23.6197,23.2135,23.2812,111710.0
2016-02-11 10:30:00,27.47,27.71,27.2,27.2,208670.0,23.2473,23.4504,23.0188,23.0188,208670.0
2016-02-11 11:00:00,27.2,27.34,27.13,27.34,249260.0,23.0188,23.1373,22.9596,23.1373,249260.0
2016-02-11 11:30:00,27.3,27.61,27.28,27.54,123710.0,23.1035,23.3658,23.0865,23.3066,123710.0
2016-02-11 12:00:00,27.48,27.56,27.33,27.47,123570.0,23.2558,23.3235,23.1289,23.2473,123570.0
2016-02-11 12:30:00,27.47,27.59,27.3,27.59,168570.0,23.2473,23.3489,23.1035,23.3489,168570.0
2016-02-11 13:00:00,27.59,27.65,27.32,27.41,140415.0,23.3489,23.3997,23.1204,23.1966,140415.0
2016-02-11 13:30:00,27.36,27.41,27.24,27.24,218250.0,23.1542,23.1966,23.0527,23.0527,218250.0
2016-02-11 14:00:00,27.26,27.4,27.16,27.2,105120.0,23.0696,23.1881,22.985,23.0188,105120.0
2016-02-11 14:30:00,27.18,27.43,27.03,27.35,186955.0,23.0019,23.2135,22.875,23.1458,186955.0
2016-02-11 15:00:00,27.35,27.35,27.21,27.31,226940.0,23.1458,23.1458,23.0273,23.1119,226940.0
2016-02-11 15:30:00,27.33,27.47,27.22,27.37,453015.0,23.1289,23.2473,23.0358,23.1627,453015.0
2016-02-12 09:30:00,28.09,29.06,28.02,28.68,1070740.0,23.772,24.5929,23.7128,24.2713,1070740.0
2016-02-12 10:00:00,28.64,28.79,28.22,28.29,415790.0,24.2375,24.3644,23.882,23.9413,415790.0
2016-02-12 10:30:00,28.28,28.4,27.82,27.85,367010.0,23.9328,24.0344,23.5435,23.5689,367010.0
2016-02-12 11:00:00,27.84,28.26,27.84,27.91,342570.0,23.5605,23.9159,23.5605,23.6197,342570.0
2016-02-12 11:30:00,27.91,27.93,27.66,27.75,305805.0,23.6197,23.6366,23.4081,23.4843,305805.0
2016-02-12 12:00:00,27.74,28.0,27.74,27.9,188460.0,23.4758,23.6959,23.4758,23.6112,188460.0
2016-02-12 12:30:00,27.91,27.91,27.72,27.84,220775.0,23.6197,23.6197,23.4589,23.5605,220775.0
2016-02-12 13:00:00,27.86,27.86,27.65,27.79,166810.0,23.5774,23.5774,23.3997,23.5181,166810.0
2016-02-12 13:30:00,27.84,27.92,27.76,27.77,222120.0,23.5605,23.6282,23.4928,23.5012,222120.0
2016-02-12 14:00:00,27.76,28.1,27.76,28.01,176935.0,23.4928,23.7805,23.4928,23.7043,176935.0
2016-02-12 14:30:00,28.03,28.07,27.9,28.02,113060.0,23.7213,23.7551,23.6112,23.7128,113060.0
2016-02-12 15:00:00,28.0,28.0,27.63,27.63,437150.0,23.6959,23.6959,23.3827,23.3827,437150.0
2016-02-12 15:30:00,27.63,27.79,27.46,27.68,1198090.0,23.3827,23.5181,23.2389,23.4251,1198090.0
2016-02-16 09:30:00,28.68,30.35,28.68,29.9,1583900.0,24.2713,25.6846,24.2713,25.3038,1583900.0
2016-02-16 10:00:00,29.87,29.99,29.6,29.7,726600.0,25.2784,25.38,25.0499,25.1345,726600.0
2016-02-16 10:30:00,29.7,29.87,29.48,29.85,481205.0,25.1345,25.2784,24.9484,25.2615,481205.0
2016-02-16 11:00:00,29.85,29.93,29.34,29.49,572940.0,25.2615,25.3292,24.8299,24.9568,572940.0
2016-02-16 11:30:00,29.46,29.8,29.35,29.78,348055.0,24.9314,25.2192,24.8383,25.2022,348055.0
2016-02-16 12:00:00,29.77,30.08,29.73,29.97,324395.0,25.1938,25.4561,25.1599,25.363,324395.0
2016-02-16 12:30:00,29.98,30.41,29.92,30.35,391910.0,25.3715,25.7354,25.3207,25.6846,391910.0
2016-02-16 13:00:00,30.33,30.6,30.33,30.51,561055.0,25.6677,25.8962,25.6677,25.82,561055.0
2016-02-16 13:30:00,30.48,30.48,30.17,30.18,280355.0,25.7946,25.7946,25.5323,25.5408,280355.0
2016-02-16 14:00:00,30.21,30.4,30.1,30.27,294120.0,25.5661,25.7269,25.4731,25.6169,294120.0
2016-02-16 14:30:00,30.26,30.37,30.24,30.31,303195.0,25.6085,25.7016,25.5915,25.6508,303195.0
2016-02-16 15:00:00,30.31,30.35,30.2,30.23,464085.0,25.6508,25.6846,25.5577,25.5831,464085.0
2016-02-16 15:30:00,30.24,30.24,29.99,30.13,1199430.0,25.5915,25.5915,25.38,25.4984,1199430.0
2016-02-17 09:30:00,30.4,30.58,29.61,30.21,512965.0,25.7269,25.8793,25.0584,25.5661,512965.0
2016-02-17 10:00:00,30.21,30.69,30.1,30.61,275575.0,25.5661,25.9724,25.4731,25.9047,275575.0
2016-02-17 10:30:00,30.62,30.8,30.48,30.71,365795.0,25.9131,26.0655,25.7946,25.9893,365795.0
2016-02-17 11:00:00,30.71,30.87,30.65,30.81,303175.0,25.9893,26.1247,25.9385,26.0739,303175.0
2016-02-17 11:30:00,30.82,31.1,30.79,30.98,485530.0,26.0824,26.3193,26.057,26.2178,485530.0
2016-02-17 12:00:00,30.98,31.2,30.96,31.2,432795.0,26.2178,26.404,26.2009,26.404,432795.0
2016-02-17 12:30:00,31.19,31.34,31.12,31.3,444260.0,26.3955,26.5224,26.3363,26.4886,444260.0
2016-02-17 13:00:00,31.29,31.32,30.89,31.04,276355.0,26.4801,26.5055,26.1416,26.2686,276355.0
2016-02-17 13:30:00,31.04,31.16,31.0,31.1,166140.0,26.2686,26.3701,26.2347,26.3193,166140.0
2016-02-17 14:00:00,31.09,31.21,31.08,31.19,148760.0,26.3109,26.4124,26.3024,26.3955,148760.0
2016-02-17 14:30:00,31.18,31.19,30.95,31.02,348845.0,26.387,26.3955,26.1924,26.2516,348845.0
2016-02-17 15:00:00,30.98,31.08,30.93,31.08,286170.0,26.2178,26.3024,26.1755,26.3024,286170.0
2016-02-17 15:30:00,31.07,31.22,31.0,31.18,680895.0,26.294,26.4209,26.2347,26.387,680895.0
2016-02-18 09:30:00,31.4,31.53,31.0,31.08,229545.0,26.5732,26.6832,26.2347,26.3024,229545.0
2016-02-18 10:00:00,31.08,31.16,30.86,30.9,214075.0,26.3024,26.3701,26.1162,26.1501,214075.0
2016-02-18 10:30:00,30.91,30.91,30.27,30.27,330780.0,26.1585,26.1585,25.6169,25.6169,330780.0
2016-02-18 11:00:00,30.27,30.36,30.1,30.23,285475.0,25.6169,25.6931,25.4731,25.5831,285475.0
2016-02-18 11:30:00,30.23,30.57,30.22,30.43,168240.0,25.5831,25.8708,25.5746,25.7523,168240.0
2016-02-18 12:00:00,30.42,30.44,30.35,30.42,134910.0,25.7439,25.7608,25.6846,25.7439,134910.0
2016-02-18 12:30:00,30.43,30.44,30.33,30.38,253155.0,25.7523,25.7608,25.6677,25.71,253155.0
2016-02-18 13:00:00,30.4,30.47,30.33,30.46,233715.0,25.7269,25.7862,25.6677,25.7777,233715.0
2016-02-18 13:30:00,30.44,30.46,30.35,30.38,188445.0,25.7608,25.7777,25.6846,25.71,188445.0
2016-02-18 14:00:00,30.39,30.41,30.31,30.37,245640.0,25.7185,25.7354,25.6508,25.7016,245640.0
2016-02-18 14:30:00,30.4,30.6,30.39,30.44,138905.0,25.7269,25.8962,25.7185,25.7608,138905.0
2016-02-18 15:00:00,30.44,30.54,30.4,30.52,348555.0,25.7608,25.8454,25.7269,25.8285,348555.0
2016-02-18 15:30:00,30.53,30.53,30.37,30.45,552355.0,25.837,25.837,25.7016,25.7693,552355.0
2016-02-19 09:30:00,30.21,30.57,30.12,30.3,641980.0,25.5661,25.8708,25.49,25.6423,641980.0
2016-02-19 10:00:00,30.33,30.8,30.23,30.73,266565.0,25.6677,26.0655,25.5831,26.0062,266565.0
2016-02-19 10:30:00,30.74,30.81,30.53,30.63,149010.0,26.0147,26.0739,25.837,25.9216,149010.0
2016-02-19 11:00:00,30.61,30.81,30.56,30.77,129265.0,25.9047,26.0739,25.8623,26.0401,129265.0
2016-02-19 11:30:00,30.79,30.8,30.63,30.67,325315.0,26.057,26.0655,25.9216,25.9554,325315.0
2016-02-19 12:00:00,30.65,30.75,30.61,30.73,128010.0,25.9385,26.0231,25.9047,26.0062,128010.0
2016-02-19 12:30:00,30.76,30.87,30.76,30.87,164375.0,26.0316,26.1247,26.0316,26.1247,164375.0
2016-02-19 13:00:00,30.86,30.93,30.84,30.88,110285.0,26.1162,26.1755,26.0993,26.1332,110285.0
2016-02-19 13:30:00,30.92,30.94,30.83,30.93,160890.0,26.167,26.1839,26.0908,26.1755,160890.0
2016-02-19 14:00:00,30.93,30.93,30.85,30.89,117475.0,26.1755,26.1755,26.1078,26.1416,117475.0
2016-02-19 14:30:00,30.9,30.96,30.87,30.9,188530.0,26.1501,26.2009,26.1247,26.1501,188530.0
2016-02-19 15:00:00,30.9,30.97,30.87,30.94,136540.0,26.1501,26.2093,26.1247,26.1839,136540.0
2016-02-19 15:30:00,30.95,31.05,30.2,30.79,911120.0,26.1924,26.277,25.5577,26.057,911120.0
2016-02-22 09:30:00,31.38,31.6,31.0,31.49,685520.0,26.5563,26.7425,26.2347,26.6494,685520.0
2016-02-22 10:00:00,31.5,31.62,31.45,31.53,122900.0,26.6579,26.7594,26.6155,26.6832,122900.0
2016-02-22 10:30:00,31.54,32.07,31.52,32.01,418180.0,26.6917,27.1402,26.6748,27.0895,418180.0
2016-02-22 11:00:00,32.01,32.45,31.85,32.45,397905.0,27.0895,27.4618,26.954,27.4618,397905.0
2016-02-22 11:30:00,32.44,32.51,32.13,32.39,390910.0,27.4534,27.5126,27.191,27.411,390910.0
2016-02-22 12:00:00,32.38,32.47,32.24,32.28,282720.0,27.4026,27.4787,27.2841,27.318,282720.0
2016-02-22 12:30:00,32.3,32.32,32.17,32.18,261635.0,27.3349,27.3518,27.2249,27.2333,261635.0
2016-02-22 13:00:00,32.18,32.23,32.01,32.08,187710.0,27.2333,27.2756,27.0895,27.1487,187710.0
2016-02-22 13:30:00,32.09,32.11,32.04,32.06,174645.0,27.1572,27.1741,27.1148,27.1318,174645.0
2016-02-22 14:00:00,32.06,32.06,31.91,32.03,234070.0,27.1318,27.1318,27.0048,27.1064,234070.0
2016-02-22 14:30:00,32.03,32.06,31.97,31.99,139465.0,27.1064,27.1318,27.0556,27.0725,139465.0
2016-02-22 15:00:00,31.99,32.04,31.96,31.99,179995.0,27.0725,27.1148,27.0471,27.0725,179995.0
2016-02-22 15:30:00,31.99,32.04,31.95,32.0,539065.0,27.0725,27.1148,27.0387,27.081,539065.0
2016-02-23 09:30:00,32.07,32.12,31.42,31.8,544260.0,27.1402,27.1825,26.5901,26.9117,544260.0
2016-02-23 10:00:00,31.8,31.81,31.34,31.58,203180.0,26.9117,26.9202,26.5224,26.7256,203180.0
2016-02-23 10:30:00,31.55,31.58,31.11,31.19,338160.0,26.7002,26.7256,26.3278,26.3955,338160.0
2016-02-23 11:00:00,31.19,31.37,31.07,31.36,293505.0,26.3955,26.5478,26.294,26.5394,293505.0
2016-02-23 11:30:00,31.31,31.34,31.04,31.15,181535.0,26.4971,26.5224,26.2686,26.3617,181535.0
2016-02-23 12:00:00,31.12,31.51,30.96,31.48,280165.0,26.3363,26.6663,26.2009,26.6409,280165.0
2016-02-23 12:30:00,31.47,31.53,31.34,31.46,191740.0,26.6325,26.6832,26.5224,26.624,191740.0
2016-02-23 13:00:00,31.45,31.56,31.45,31.53,234000.0,26.6155,26.7086,26.6155,26.6832,234000.0
2016-02-23 13:30:00,31.51,31.55,31.44,31.45,79175.0,26.6663,26.7002,26.6071,26.6155,79175.0
2016-02-23 14:00:00,31.47,31.48,31.29,31.3,101080.0,26.6325,26.6409,26.4801,26.4886,101080.0
2016-02-23 14:30:00,31.27,31.41,31.2,31.37,160085.0,26.4632,26.5817,26.404,26.5478,160085.0
2016-02-23 15:00:00,31.35,31.5,31.29,31.46,140470.0,26.5309,26.6579,26.4801,26.624,140470.0
2016-02-23 15:30:00,31.46,31.59,31.44,31.46,405710.0,26.624,26.734,26.6071,26.624,405710.0
2016-02-24 09:30:00,31.16,31.3,30.4,30.77,463840.0,26.3701,26.4886,25.7269,26.0401,463840.0
2016-02-24 10:00:00,30.77,31.07,30.7,30.92,145120.0,26.0401,26.294,25.9808,26.167,145120.0
2016-02-24 10:30:00,31.0,31.11,30.8,31.11,138440.0,26.2347,26.3278,26.0655,26.3278,138440.0
2016-02-24 11:00:00,31.1,31.12,30.83,30.86,249675.0,26.3193,26.3363,26.0908,26.1162,249675.0
2016-02-24 11:30:00,30.87,31.24,30.81,31.14,278310.0,26.1247,26.4378,26.0739,26.3532,278310.0
2016-02-24 12:00:00,31.1,31.44,31.05,31.41,172960.0,26.3193,26.6071,26.277,26.5817,172960.0
2016-02-24 12:30:00,31.39,31.4,31.28,31.3,68725.0,26.5648,26.5732,26.4717,26.4886,68725.0
2016-02-24 13:00:00,31.3,31.49,31.24,31.42,215710.0,26.4886,26.6494,26.4378,26.5901,215710.0
2016-02-24 13:30:00,31.44,31.57,31.21,31.46,148995.0,26.6071,26.7171,26.4124,26.624,148995.0
2016-02-24 14:00:00,31.47,31.78,31.39,31.71,206080.0,26.6325,26.8948,26.5648,26.8356,206080.0
2016-02-24 14:30:00,31.73,31.8,31.6,31.61,152440.0,26.8525,26.9117,26.7425,26.7509,152440.0
2016-02-24 15:00:00,31.6,31.91,31.55,31.83,322215.0,26.7425,27.0048,26.7002,26.9371,322215.0
2016-02-24 15:30:00,31.8,32.09,31.75,31.93,863435.0,26.9117,27.1572,26.8694,27.0218,863435.0
2016-02-25 09:30:00,29.38,29.38,26.82,26.96,5139435.0,24.8637,24.8637,22.6973,22.8157,5139435.0
2016-02-25 10:00:00,27.03,27.39,26.4,27.35,2201380.0,22.875,23.1796,22.3418,23.1458,2201380.0
2016-02-25 10:30:00,27.34,27.73,27.0,27.02,1605820.0,23.1373,23.4674,22.8496,22.8665,1605820.0
2016-02-25 11:00:00,27.04,27.1,26.81,26.85,836955.0,22.8834,22.9342,22.6888,22.7226,836955.0
2016-02-25 11:30:00,26.85,26.95,26.71,26.82,609025.0,22.7226,22.8073,22.6042,22.6973,609025.0
2016-02-25 12:00:00,26.82,27.12,26.8,27.08,540415.0,22.6973,22.9511,22.6803,22.9173,540415.0
2016-02-25 12:30:00,27.1,27.2,26.81,27.09,537895.0,22.9342,23.0188,22.6888,22.9258,537895.0
2016-02-25 13:00:00,27.08,27.13,26.95,27.05,498635.0,22.9173,22.9596,22.8073,22.8919,498635.0
2016-02-25 13:30:00,27.05,27.09,26.98,27.03,545970.0,22.8919,22.9258,22.8327,22.875,545970.0
2016-02-25 14:00:00,27.04,27.08,26.93,26.94,664235.0,22.8834,22.9173,22.7903,22.7988,664235.0
2016-02-25 14:30:00,26.96,27.04,26.7,26.74,541170.0,22.8157,22.8834,22.5957,22.6296,541170.0
2016-02-25 15:00:00,26.74,26.95,26.71,26.8,716355.0,22.6296,22.8073,22.6042,22.6803,716355.0
2016-02-25 15:30:00,26.8,27.3,26.8,27.24,1433510.0,22.6803,23.1035,22.6803,23.0527,1433510.0
2016-02-26 09:30:00,27.55,28.52,27.4,27.74,1932955.0,23.315,24.1359,23.1881,23.4758,1932955.0
2016-02-26 10:00:00,27.74,27.75,27.3,27.38,1020205.0,23.4758,23.4843,23.1035,23.1712,1020205.0
2016-02-26 10:30:00,27.37,27.65,27.25,27.59,691130.0,23.1627,23.3997,23.0612,23.3489,691130.0
2016-02-26 11:00:00,27.61,27.61,27.37,27.42,377285.0,23.3658,23.3658,23.1627,23.205,377285.0
2016-02-26 11:30:00,27.4,27.52,27.39,27.45,283055.0,23.1881,23.2897,23.1796,23.2304,283055.0
2016-02-26 12:00:00,27.43,27.46,27.26,27.27,376055.0,23.2135,23.2389,23.0696,23.0781,376055.0
2016-02-26 12:30:00,27.27,27.36,27.25,27.33,237885.0,23.0781,23.1542,23.0612,23.1289,237885.0
2016-02-26 13:00:00,27.33,27.35,27.2,27.24,233605.0,23.1289,23.1458,23.0188,23.0527,233605.0
2016-02-26 13:30:00,27.23,27.27,27.13,27.14,256895.0,23.0442,23.0781,22.9596,22.9681,256895.0
2016-02-26 14:00:00,27.18,27.31,27.16,27.24,245870.0,23.0019,23.1119,22.985,23.0527,245870.0
2016-02-26 14:30:00,27.24,27.28,27.09,27.14,294175.0,23.0527,23.0865,22.9258,22.9681,294175.0
2016-02-26 15:00:00,27.16,27.16,27.08,27.09,301675.0,22.985,22.985,22.9173,22.9258,301675.0
2016-02-26 15:30:00,27.09,27.16,27.06,27.07,719570.0,22.9258,22.985,22.9004,22.9088,719570.0
2016-02-29 09:30:00,27.03,27.25,26.83,27.13,790445.0,22.875,23.0612,22.7057,22.9596,790445.0
2016-02-29 10:00:00,27.12,27.17,26.96,27.15,539160.0,22.9511,22.9935,22.8157,22.9765,539160.0
2016-02-29 10:30:00,27.17,27.28,27.02,27.1,297755.0,22.9935,23.0865,22.8665,22.9342,297755.0
2016-02-29 11:00:00,27.1,27.17,27.02,27.07,403740.0,22.9342,22.9935,22.8665,22.9088,403740.0
2016-02-29 11:30:00,27.08,27.2,27.07,27.12,346240.0,22.9173,23.0188,22.9088,22.9511,346240.0
2016-02-29 12:00:00,27.12,27.2,27.09,27.18,379950.0,22.9511,23.0188,22.9258,23.0019,379950.0
2016-02-29 12:30:00,27.18,27.33,27.17,27.2,235865.0,23.0019,23.1289,22.9935,23.0188,235865.0
2016-02-29 13:00:00,27.22,27.24,27.06,27.09,213165.0,23.0358,23.0527,22.9004,22.9258,213165.0
2016-02-29 13:30:00,27.07,27.1,26.98,27.01,228040.0,22.9088,22.9342,22.8327,22.858,228040.0
2016-02-29 14:00:00,27.0,27.02,26.9,26.99,307905.0,22.8496,22.8665,22.765,22.8411,307905.0
2016-02-29 14:30:00,26.98,27.09,26.89,26.93,367640.0,22.8327,22.9258,22.7565,22.7903,367640.0
2016-02-29 15:00:00,26.92,27.01,26.86,26.97,259215.0,22.7819,22.858,22.7311,22.8242,259215.0
2016-02-29 15:30:00,26.97,27.02,26.89,26.92,889790.0,22.8242,22.8665,22.7565,22.7819,889790.0
2016-03-01 09:30:00,27.22,27.64,27.0,27.46,1229895.0,23.0358,23.3912,22.8496,23.2389,1229895.0
2016-03-01 10:00:00,27.46,27.68,27.36,27.67,410630.0,23.2389,23.4251,23.1542,23.4166,410630.0
2016-03-01 10:30:00,27.67,27.67,27.37,27.4,656925.0,23.4166,23.4166,23.1627,23.1881,656925.0
2016-03-01 11:00:00,27.4,27.48,27.38,27.4,428675.0,23.1881,23.2558,23.1712,23.1881,428675.0
2016-03-01 11:30:00,27.41,27.44,27.26,27.36,484865.0,23.1966,23.222,23.0696,23.1542,484865.0
2016-03-01 12:00:00,27.36,27.5,27.18,27.21,321800.0,23.1542,23.2727,23.0019,23.0273,321800.0
2016-03-01 12:30:00,27.21,27.41,27.13,27.39,308885.0,23.0273,23.1966,22.9596,23.1796,308885.0
2016-03-01 13:00:00,27.4,27.5,27.36,27.49,185570.0,23.1881,23.2727,23.1542,23.2643,185570.0
2016-03-01 13:30:00,27.49,27.75,27.45,27.75,299855.0,23.2643,23.4843,23.2304,23.4843,299855.0
2016-03-01 14:00:00,27.75,27.95,27.74,27.91,306200.0,23.4843,23.6536,23.4758,23.6197,306200.0
2016-03-01 14:30:00,27.93,28.03,27.87,28.01,236770.0,23.6366,23.7213,23.5859,23.7043,236770.0
2016-03-01 15:00:00,28.01,28.03,27.79,27.82,228210.0,23.7043,23.7213,23.5181,23.5435,228210.0
2016-03-01 15:30:00,27.82,27.88,27.72,27.75,754975.0,23.5435,23.5943,23.4589,23.4843,754975.0
2016-03-02 09:30:00,28.14,28.34,27.4,27.54,1090515.0,23.8143,23.9836,23.1881,23.3066,1090515.0
2016-03-02 10:00:00,27.54,27.67,27.29,27.4,410265.0,23.3066,23.4166,23.095,23.1881,410265.0
2016-03-02 10:30:00,27.4,27.4,26.93,26.99,421415.0,23.1881,23.1881,22.7903,22.8411,421415.0
2016-03-02 11:00:00,27.0,27.2,26.81,26.87,404825.0,22.8496,23.0188,22.6888,22.7396,404825.0
2016-03-02 11:30:00,26.87,27.17,26.82,26.94,405075.0,22.7396,22.9935,22.6973,22.7988,405075.0
2016-03-02 12:00:00,26.92,27.0,26.86,26.86,273605.0,22.7819,22.8496,22.7311,22.7311,273605.0
2016-03-02 12:30:00,26.86,26.94,26.73,26.75,438550.0,22.7311,22.7988,22.6211,22.638,438550.0
2016-03-02 13:00:00,26.75,26.89,26.6,26.66,419565.0,22.638,22.7565,22.5111,22.5619,419565.0
2016-03-02 13:30:00,26.68,26.94,26.55,26.77,610860.0,22.5788,22.7988,22.4688,22.6549,610860.0
2016-03-02 14:00:00,26.77,26.85,26.52,26.8,335965.0,22.6549,22.7226,22.4434,22.6803,335965.0
2016-03-02 14:30:00,26.82,26.97,26.79,26.97,385450.0,22.6973,22.8242,22.6719,22.8242,385450.0
2016-03-02 15:00:00,26.95,27.1,26.94,27.08,491510.0,22.8073,22.9342,22.7988,22.9173,491510.0
2016-03-02 15:30:00,27.06,27.24,27.04,27.18,810810.0,22.9004,23.0527,22.8834,23.0019,810810.0
2016-03-03 09:30:00,26.98,27.76,26.97,27.75,505620.0,22.8327,23.4928,22.8242,23.4843,505620.0
2016-03-03 10:00:00,27.75,28.0,27.66,27.9,366185.0,23.4843,23.6959,23.4081,23.6112,366185.0
2016-03-03 10:30:00,27.93,28.24,27.91,28.08,753270.0,23.6366,23.899,23.6197,23.7636,753270.0
2016-03-03 11:00:00,28.08,28.15,27.86,27.86,349940.0,23.7636,23.8228,23.5774,23.5774,349940.0
2016-03-03 11:30:00,27.86,28.0,27.86,27.99,178880.0,23.5774,23.6959,23.5774,23.6874,178880.0
2016-03-03 12:00:00,27.98,28.02,27.8,27.8,171225.0,23.6789,23.7128,23.5266,23.5266,171225.0
2016-03-03 12:30:00,27.8,27.96,27.79,27.79,169545.0,23.5266,23.662,23.5181,23.5181,169545.0
2016-03-03 13:00:00,27.82,27.98,27.82,27.86,214530.0,23.5435,23.6789,23.5435,23.5774,214530.0
2016-03-03 13:30:00,27.89,28.04,27.85,28.02,227605.0,23.6028,23.7297,23.5689,23.7128,227605.0
2016-03-03 14:00:00,28.04,28.2,28.04,28.17,296495.0,23.7297,23.8651,23.7297,23.8397,296495.0
2016-03-03 14:30:00,28.16,28.16,27.97,28.07,210700.0,23.8313,23.8313,23.6705,23.7551,210700.0
2016-03-03 15:00:00,28.07,28.11,27.99,27.99,251925.0,23.7551,23.789,23.6874,23.6874,251925.0
2016-03-03 15:30:00,27.99,28.03,27.95,28.02,762250.0,23.6874,23.7213,23.6536,23.7128,762250.0
2016-03-04 09:30:00,28.25,28.75,28.06,28.75,634200.0,23.9074,24.3306,23.7466,24.3306,634200.0
2016-03-04 10:00:00,28.72,28.98,28.58,28.7,675230.0,24.3052,24.5252,24.1867,24.2883,675230.0
2016-03-04 10:30:00,28.68,28.69,28.43,28.54,417625.0,24.2713,24.2798,24.0598,24.1529,417625.0
2016-03-04 11:00:00,28.54,28.66,28.51,28.56,366450.0,24.1529,24.2544,24.1275,24.1698,366450.0
2016-03-04 11:30:00,28.55,28.63,28.4,28.48,335035.0,24.1613,24.229,24.0344,24.1021,335035.0
2016-03-04 12:00:00,28.48,28.63,28.43,28.52,525935.0,24.1021,24.229,24.0598,24.1359,525935.0
2016-03-04 12:30:00,28.55,28.74,28.43,28.44,399885.0,24.1613,24.3221,24.0598,24.0682,399885.0
2016-03-04 13:00:00,28.45,28.52,28.41,28.48,337935.0,24.0767,24.1359,24.0428,24.1021,337935.0
2016-03-04 13:30:00,28.49,28.65,28.45,28.62,304505.0,24.1105,24.246,24.0767,24.2206,304505.0
2016-03-04 14:00:00,28.61,28.63,28.47,28.48,361720.0,24.2121,24.229,24.0936,24.1021,361720.0
2016-03-04 14:30:00,28.47,28.49,28.2,28.24,357960.0,24.0936,24.1105,23.8651,23.899,357960.0
2016-03-04 15:00:00,28.24,28.41,28.2,28.4,300885.0,23.899,24.0428,23.8651,24.0344,300885.0
2016-03-04 15:30:00,28.4,28.47,28.29,28.34,862215.0,24.0344,24.0936,23.9413,23.9836,862215.0
2016-03-07 09:30:00,28.33,28.56,28.03,28.11,437370.0,23.9751,24.1698,23.7213,23.789,437370.0
2016-03-07 10:00:00,28.11,28.25,28.05,28.23,414165.0,23.789,23.9074,23.7382,23.8905,414165.0
2016-03-07 10:30:00,28.23,28.43,28.21,28.26,474425.0,23.8905,24.0598,23.8736,23.9159,474425.0
2016-03-07 11:00:00,28.28,28.46,28.27,28.41,229000.0,23.9328,24.0852,23.9244,24.0428,229000.0
2016-03-07 11:30:00,28.41,28.64,28.4,28.64,253860.0,24.0428,24.2375,24.0344,24.2375,253860.0
2016-03-07 12:00:00,28.63,28.63,28.33,28.33,227780.0,24.229,24.229,23.9751,23.9751,227780.0
2016-03-07 12:30:00,28.32,28.35,28.21,28.28,192815.0,23.9667,23.9921,23.8736,23.9328,192815.0
2016-03-07 13:00:00,28.27,28.34,28.15,28.17,171520.0,23.9244,23.9836,23.8228,23.8397,171520.0
2016-03-07 13:30:00,28.16,28.16,28.01,28.03,371490.0,23.8313,23.8313,23.7043,23.7213,371490.0
2016-03-07 14:00:00,28.04,28.07,27.99,28.05,302465.0,23.7297,23.7551,23.6874,23.7382,302465.0
2016-03-07 14:30:00,28.04,28.07,27.93,28.0,274985.0,23.7297,23.7551,23.6366,23.6959,274985.0
2016-03-07 15:00:00,27.99,28.27,27.96,28.27,249605.0,23.6874,23.9244,23.662,23.9244,249605.0
2016-03-07 15:30:00,28.28,28.45,28.27,28.34,617695.0,23.9328,24.0767,23.9244,23.9836,617695.0
2016-03-08 09:30:00,28.14,28.59,27.93,28.43,378155.0,23.8143,24.1952,23.6366,24.0598,378155.0
2016-03-08 10:00:00,28.4,28.51,28.2,28.2,344685.0,24.0344,24.1275,23.8651,23.8651,344685.0
2016-03-08 10:30:00,28.24,28.32,28.16,28.23,234345.0,23.899,23.9667,23.8313,23.8905,234345.0
2016-03-08 11:00:00,28.25,28.27,27.95,28.05,385320.0,23.9074,23.9244,23.6536,23.7382,385320.0
2016-03-08 11:30:00,28.05,28.06,27.79,27.88,424050.0,23.7382,23.7466,23.5181,23.5943,424050.0
2016-03-08 12:00:00,27.86,27.87,27.69,27.8,300430.0,23.5774,23.5859,23.4335,23.5266,300430.0
2016-03-08 12:30:00,27.81,27.99,27.81,27.97,241230.0,23.5351,23.6874,23.5351,23.6705,241230.0
2016-03-08 13:00:00,27.97,28.03,27.95,27.99,247190.0,23.6705,23.7213,23.6536,23.6874,247190.0
2016-03-08 13:30:00,27.99,28.03,27.87,27.94,282350.0,23.6874,23.7213,23.5859,23.6451,282350.0
2016-03-08 14:00:00,27.94,27.94,27.62,27.66,386170.0,23.6451,23.6451,23.3743,23.4081,386170.0
2016-03-08 14:30:00,27.63,27.75,27.6,27.67,408490.0,23.3827,23.4843,23.3574,23.4166,408490.0
2016-03-08 15:00:00,27.68,27.71,27.59,27.62,312525.0,23.4251,23.4504,23.3489,23.3743,312525.0
2016-03-08 15:30:00,27.61,27.63,27.45,27.52,1172570.0,23.3658,23.3827,23.2304,23.2897,1172570.0
2016-03-09 09:30:00,27.87,27.89,27.26,27.5,633260.0,23.6929,23.7099,23.1743,23.3783,633260.0
2016-03-09 10:00:00,27.5,27.85,27.49,27.74,573490.0,23.3783,23.6759,23.3698,23.5824,573490.0
2016-03-09 10:30:00,27.79,27.84,27.66,27.75,359125.0,23.6249,23.6674,23.5144,23.5909,359125.0
2016-03-09 11:00:00,27.77,27.83,27.71,27.77,326650.0,23.6079,23.6589,23.5569,23.6079,326650.0
2016-03-09 11:30:00,27.8,27.9,27.76,27.86,278525.0,23.6334,23.7184,23.5994,23.6844,278525.0
2016-03-09 12:00:00,27.84,27.9,27.72,27.76,195875.0,23.6674,23.7184,23.5654,23.5994,195875.0
2016-03-09 12:30:00,27.79,27.83,27.68,27.78,205050.0,23.6249,23.6589,23.5314,23.6164,205050.0
2016-03-09 13:00:00,27.77,27.86,27.75,27.81,153695.0,23.6079,23.6844,23.5909,23.6419,153695.0
2016-03-09 13:30:00,27.81,28.02,27.76,28.01,150770.0,23.6419,23.8204,23.5994,23.8119,150770.0
2016-03-09 14:00:00,28.01,28.08,27.9,27.96,196560.0,23.8119,23.8714,23.7184,23.7694,196560.0
2016-03-09 14:30:00,27.96,28.04,27.84,27.98,253940.0,23.7694,23.8374,23.6674,23.7864,253940.0
2016-03-09 15:00:00,27.97,28.04,27.88,28.03,298080.0,23.7779,23.8374,23.7014,23.8289,298080.0
2016-03-09 15:30:00,28.03,28.12,28.0,28.09,674840.0,23.8289,23.9054,23.8034,23.8799,674840.0
2016-03-10 09:30:00,28.03,28.4,28.0,28.19,683220.0,23.8289,24.1435,23.8034,23.9649,683220.0
2016-03-10 10:00:00,28.19,28.2,27.95,28.03,517150.0,23.9649,23.9734,23.7609,23.8289,517150.0
2016-03-10 10:30:00,28.03,28.16,27.74,28.07,334745.0,23.8289,23.9394,23.5824,23.8629,334745.0
2016-03-10 11:00:00,28.06,28.1,27.76,27.89,332075.0,23.8544,23.8884,23.5994,23.7099,332075.0
2016-03-10 11:30:00,27.88,27.94,27.83,27.9,292045.0,23.7014,23.7524,23.6589,23.7184,292045.0
2016-03-10 12:00:00,27.91,28.08,27.9,27.94,291475.0,23.7269,23.8714,23.7184,23.7524,291475.0
2016-03-10 12:30:00,27.95,27.96,27.65,27.65,177230.0,23.7609,23.7694,23.5059,23.5059,177230.0
2016-03-10 13:00:00,27.7,27.77,27.53,27.74,270730.0,23.5484,23.6079,23.4039,23.5824,270730.0
2016-03-10 13:30:00,27.73,27.78,27.6,27.61,189925.0,23.5739,23.6164,23.4634,23.4719,189925.0
2016-03-10 14:00:00,27.61,27.75,27.46,27.67,397420.0,23.4719,23.5909,23.3443,23.5229,397420.0
2016-03-10 14:30:00,27.68,27.82,27.67,27.76,289880.0,23.5314,23.6504,23.5229,23.5994,289880.0
2016-03-10 15:00:00,27.75,27.99,27.71,27.94,455970.0,23.5909,23.7949,23.5569,23.7524,455970.0
2016-03-10 15:30:00,27.93,27.93,27.77,27.88,610355.0,23.7439,23.7439,23.6079,23.7014,610355.0
2016-03-11 09:30:00,28.4,28.62,28.2,28.55,724860.0,24.1435,24.3305,23.9734,24.271,724860.0
2016-03-11 10:00:00,28.56,28.59,28.24,28.48,368340.0,24.2795,24.305,24.0074,24.2115,368340.0
2016-03-11 10:30:00,28.49,28.52,28.39,28.52,397345.0,24.22,24.2455,24.135,24.2455,397345.0
2016-03-11 11:00:00,28.5,28.66,28.48,28.64,443430.0,24.2285,24.3645,24.2115,24.3475,443430.0
2016-03-11 11:30:00,28.62,28.7,28.56,28.63,668290.0,24.3305,24.3985,24.2795,24.339,668290.0
2016-03-11 12:00:00,28.62,28.66,28.58,28.65,200375.0,24.3305,24.3645,24.2965,24.356,200375.0
2016-03-11 12:30:00,28.64,28.96,28.63,28.76,811225.0,24.3475,24.6195,24.339,24.4495,811225.0
2016-03-11 13:00:00,28.76,28.79,28.7,28.75,300830.0,24.4495,24.475,24.3985,24.441,300830.0
2016-03-11 13:30:00,28.74,28.82,28.65,28.81,390380.0,24.4325,24.5005,24.356,24.492,390380.0
2016-03-11 14:00:00,28.77,28.93,28.77,28.83,204135.0,24.458,24.594,24.458,24.509,204135.0
2016-03-11 14:30:00,28.83,28.89,28.65,28.65,329580.0,24.509,24.56,24.356,24.356,329580.0
2016-03-11 15:00:00,28.69,28.83,28.69,28.81,158795.0,24.39,24.509,24.39,24.492,158795.0
2016-03-11 15:30:00,28.82,28.86,28.74,28.82,437805.0,24.5005,24.5345,24.4325,24.5005,437805.0
2016-03-14 09:30:00,28.64,29.27,28.64,29.18,445360.0,24.3475,24.8831,24.3475,24.8066,445360.0
2016-03-14 10:00:00,29.16,29.37,29.05,29.23,506660.0,24.7895,24.9681,24.696,24.8491,506660.0
2016-03-14 10:30:00,29.26,29.66,29.24,29.59,626840.0,24.8746,25.2146,24.8576,25.1551,626840.0
2016-03-14 11:00:00,29.59,29.59,29.36,29.48,410770.0,25.1551,25.1551,24.9596,25.0616,410770.0
2016-03-14 11:30:00,29.49,29.56,29.42,29.53,316695.0,25.0701,25.1296,25.0106,25.1041,316695.0
2016-03-14 12:00:00,29.54,29.63,29.52,29.62,458375.0,25.1126,25.1891,25.0956,25.1806,458375.0
2016-03-14 12:30:00,29.63,29.96,29.63,29.83,371960.0,25.1891,25.4696,25.1891,25.3591,371960.0
2016-03-14 13:00:00,29.83,29.89,29.59,29.61,251855.0,25.3591,25.4101,25.1551,25.1721,251855.0
2016-03-14 13:30:00,29.6,29.71,29.6,29.6,138030.0,25.1636,25.2571,25.1636,25.1636,138030.0
2016-03-14 14:00:00,29.63,29.63,29.4,29.41,332250.0,25.1891,25.1891,24.9936,25.0021,332250.0
2016-03-14 14:30:00,29.41,29.5,29.39,29.48,178205.0,25.0021,25.0786,24.9851,25.0616,178205.0
2016-03-14 15:00:00,29.47,29.47,29.35,29.38,173590.0,25.0531,25.0531,24.9511,24.9766,173590.0
2016-03-14 15:30:00,29.38,29.46,29.3,29.32,512690.0,24.9766,25.0446,24.9086,24.9256,512690.0
2016-03-15 09:30:00,28.98,29.53,28.86,29.25,480400.0,24.6365,25.1041,24.5345,24.8661,480400.0
2016-03-15 10:00:00,29.28,29.47,29.24,29.42,366900.0,24.8916,25.0531,24.8576,25.0106,366900.0
2016-03-15 10:30:00,29.44,29.53,29.41,29.44,252765.0,25.0276,25.1041,25.0021,25.0276,252765.0
2016-03-15 11:00:00,29.44,29.44,29.2,29.35,318000.0,25.0276,25.0276,24.8236,24.9511,318000.0
2016-03-15 11:30:00,29.35,29.43,29.11,29.14,170730.0,24.9511,25.0191,24.747,24.7725,170730.0
2016-03-15 12:00:00,29.12,29.34,29.12,29.34,172470.0,24.7555,24.9426,24.7555,24.9426,172470.0
2016-03-15 12:30:00,29.34,29.4,29.16,29.24,142830.0,24.9426,24.9936,24.7895,24.8576,142830.0
2016-03-15 13:00:00,29.22,29.27,29.15,29.21,179005.0,24.8406,24.8831,24.781,24.8321,179005.0
2016-03-15 13:30:00,29.22,29.39,29.22,29.28,189340.0,24.8406,24.9851,24.8406,24.8916,189340.0
2016-03-15 14:00:00,29.28,29.34,29.19,29.23,159750.0,24.8916,24.9426,24.8151,24.8491,159750.0
2016-03-15 14:30:00,29.22,29.29,29.17,29.22,263420.0,24.8406,24.9001,24.798,24.8406,263420.0
2016-03-15 15:00:00,29.22,29.37,29.22,29.3,257160.0,24.8406,24.9681,24.8406,24.9086,257160.0
2016-03-15 15:30:00,29.32,29.32,29.12,29.28,1534490.0,24.9256,24.9256,24.7555,24.8916,1534490.0
2016-03-16 09:30:00,29.18,29.19,28.91,29.07,459500.0,24.8066,24.8151,24.577,24.713,459500.0
2016-03-16 10:00:00,29.09,29.36,28.99,29.27,220705.0,24.73,24.9596,24.645,24.8831,220705.0
2016-03-16 10:30:00,29.21,29.37,29.15,29.34,156345.0,24.8321,24.9681,24.781,24.9426,156345.0
2016-03-16 11:00:00,29.32,29.42,29.16,29.35,244555.0,24.9256,25.0106,24.7895,24.9511,244555.0
2016-03-16 11:30:00,29.37,29.66,29.34,29.64,374490.0,24.9681,25.2146,24.9426,25.1976,374490.0
2016-03-16 12:00:00,29.64,29.78,29.61,29.64,254630.0,25.1976,25.3166,25.1721,25.1976,254630.0
2016-03-16 12:30:00,29.63,29.65,29.52,29.53,210835.0,25.1891,25.2061,25.0956,25.1041,210835.0
2016-03-16 13:00:00,29.54,29.54,29.45,29.48,157470.0,25.1126,25.1126,25.0361,25.0616,157470.0
2016-03-16 13:30:00,29.47,29.59,29.39,29.59,316485.0,25.0531,25.1551,24.9851,25.1551,316485.0
2016-03-16 14:00:00,29.57,29.8,29.57,29.78,425330.0,25.1381,25.3336,25.1381,25.3166,425330.0
2016-03-16 14:30:00,29.77,29.97,29.77,29.85,319850.0,25.3081,25.4781,25.3081,25.3761,319850.0
2016-03-16 15:00:00,29.87,29.99,29.85,29.97,203855.0,25.3931,25.4951,25.3761,25.4781,203855.0
2016-03-16 15:30:00,29.97,30.16,29.95,30.15,764215.0,25.4781,25.6397,25.4611,25.6312,764215.0
2016-03-17 09:30:00,30.2,31.04,30.2,30.81,804780.0,25.6737,26.3878,25.6737,26.1922,804780.0
2016-03-17 10:00:00,30.78,30.87,30.64,30.82,402330.0,26.1667,26.2433,26.0477,26.2008,402330.0
2016-03-17 10:30:00,30.83,31.08,30.77,30.92,560605.0,26.2093,26.4218,26.1582,26.2858,560605.0
2016-03-17 11:00:00,30.93,31.06,30.85,30.87,505525.0,26.2943,26.4048,26.2263,26.2433,505525.0
2016-03-17 11:30:00,30.85,31.01,30.71,30.99,367470.0,26.2263,26.3623,26.1072,26.3453,367470.0
2016-03-17 12:00:00,30.99,31.09,30.89,30.94,432700.0,26.3453,26.4303,26.2603,26.3028,432700.0
2016-03-17 12:30:00,30.91,31.0,30.8,30.81,189805.0,26.2773,26.3538,26.1837,26.1922,189805.0
2016-03-17 13:00:00,30.81,30.85,30.56,30.71,231680.0,26.1922,26.2263,25.9797,26.1072,231680.0
2016-03-17 13:30:00,30.69,30.75,30.62,30.71,175765.0,26.0902,26.1412,26.0307,26.1072,175765.0
2016-03-17 14:00:00,30.71,30.71,30.41,30.42,231715.0,26.1072,26.1072,25.8522,25.8607,231715.0
2016-03-17 14:30:00,30.42,30.42,30.25,30.25,340110.0,25.8607,25.8607,25.7162,25.7162,340110.0
2016-03-17 15:00:00,30.27,30.42,30.19,30.38,444120.0,25.7332,25.8607,25.6652,25.8267,444120.0
2016-03-17 15:30:00,30.39,30.42,30.33,30.37,757535.0,25.8352,25.8607,25.7842,25.8182,757535.0
2016-03-18 09:30:00,30.26,30.26,29.17,29.21,1731900.0,25.7247,25.7247,24.798,24.8321,1731900.0
2016-03-18 10:00:00,29.24,29.45,29.1,29.39,976580.0,24.8576,25.0361,24.7385,24.9851,976580.0
2016-03-18 10:30:00,29.41,29.59,29.35,29.43,429315.0,25.0021,25.1551,24.9511,25.0191,429315.0
2016-03-18 11:00:00,29.44,29.59,29.4,29.48,407255.0,25.0276,25.1551,24.9936,25.0616,407255.0
2016-03-18 11:30:00,29.5,29.59,29.44,29.5,269950.0,25.0786,25.1551,25.0276,25.0786,269950.0
2016-03-18 12:00:00,29.5,29.61,29.49,29.51,213375.0,25.0786,25.1721,25.0701,25.0871,213375.0
2016-03-18 12:30:00,29.49,29.6,29.41,29.56,228400.0,25.0701,25.1636,25.0021,25.1296,228400.0
2016-03-18 13:00:00,29.56,29.58,29.14,29.32,885290.0,25.1296,25.1466,24.7725,24.9256,885290.0
2016-03-18 13:30:00,29.31,29.32,29.12,29.22,257890.0,24.9171,24.9256,24.7555,24.8406,257890.0
2016-03-18 14:00:00,29.23,29.54,29.23,29.5,322585.0,24.8491,25.1126,24.8491,25.0786,322585.0
2016-03-18 14:30:00,29.51,29.71,29.51,29.61,345310.0,25.0871,25.2571,25.0871,25.1721,345310.0
2016-03-18 15:00:00,29.62,29.71,29.61,29.65,505500.0,25.1806,25.2571,25.1721,25.2061,505500.0
2016-03-18 15:30:00,29.68,29.68,29.54,29.58,1120015.0,25.2316,25.2316,25.1126,25.1466,1120015.0
2016-03-21 09:30:00,29.54,30.0,29.49,29.87,295615.0,25.1126,25.5037,25.0701,25.3931,295615.0
2016-03-21 10:00:00,29.87,29.94,29.4,29.48,319300.0,25.3931,25.4526,24.9936,25.0616,319300.0
2016-03-21 10:30:00,29.49,29.7,29.49,29.51,233980.0,25.0701,25.2486,25.0701,25.0871,233980.0
2016-03-21 11:00:00,29.52,29.75,29.45,29.72,255640.0,25.0956,25.2911,25.0361,25.2656,255640.0
2016-03-21 11:30:00,29.7,29.73,29.61,29.62,203015.0,25.2486,25.2741,25.1721,25.1806,203015.0
2016-03-21 12:00:00,29.62,29.69,29.55,29.59,114300.0,25.1806,25.2401,25.1211,25.1551,114300.0
2016-03-21 12:30:00,29.59,29.68,29.5,29.68,121210.0,25.1551,25.2316,25.0786,25.2316,121210.0
2016-03-21 13:00:00,29.67,29.72,29.6,29.71,180880.0,25.2231,25.2656,25.1636,25.2571,180880.0
2016-03-21 13:30:00,29.72,29.76,29.54,29.54,190395.0,25.2656,25.2996,25.1126,25.1126,190395.0
2016-03-21 14:00:00,29.56,29.75,29.54,29.75,235250.0,25.1296,25.2911,25.1126,25.2911,235250.0
2016-03-21 14:30:00,29.72,29.74,29.6,29.67,163185.0,25.2656,25.2826,25.1636,25.2231,163185.0
2016-03-21 15:00:00,29.66,29.75,29.64,29.68,190390.0,25.2146,25.2911,25.1976,25.2316,190390.0
2016-03-21 15:30:00,29.68,29.77,29.62,29.74,474235.0,25.2316,25.3081,25.1806,25.2826,474235.0
2016-03-22 09:30:00,29.69,29.99,29.61,29.95,433515.0,25.2401,25.4951,25.1721,25.4611,433515.0
2016-03-22 10:00:00,29.91,30.19,29.81,29.82,402420.0,25.4271,25.6652,25.3421,25.3506,402420.0
2016-03-22 10:30:00,29.81,29.94,29.66,29.75,540435.0,25.3421,25.4526,25.2146,25.2911,540435.0
2016-03-22 11:00:00,29.74,29.89,29.7,29.75,349050.0,25.2826,25.4101,25.2486,25.2911,349050.0
2016-03-22 11:30:00,29.78,29.78,29.69,29.72,219200.0,25.3166,25.3166,25.2401,25.2656,219200.0
2016-03-22 12:00:00,29.76,29.87,29.74,29.8,126190.0,25.2996,25.3931,25.2826,25.3336,126190.0
2016-03-22 12:30:00,29.8,29.97,29.75,29.93,146815.0,25.3336,25.4781,25.2911,25.4441,146815.0
2016-03-22 13:00:00,29.95,30.0,29.91,29.98,189220.0,25.4611,25.5037,25.4271,25.4866,189220.0
2016-03-22 13:30:00,29.97,30.08,29.96,29.96,108835.0,25.4781,25.5717,25.4696,25.4696,108835.0
2016-03-22 14:00:00,29.96,30.01,29.79,29.85,162140.0,25.4696,25.5122,25.3251,25.3761,162140.0
2016-03-22 14:30:00,29.86,29.88,29.82,29.87,153590.0,25.3846,25.4016,25.3506,25.3931,153590.0
2016-03-22 15:00:00,29.87,29.87,29.77,29.85,161615.0,25.3931,25.3931,25.3081,25.3761,161615.0
2016-03-22 15:30:00,29.82,29.95,29.81,29.9,383150.0,25.3506,25.4611,25.3421,25.4186,383150.0
2016-03-23 09:30:00,29.73,29.87,29.03,29.16,656860.0,25.2741,25.3931,24.679,24.7895,656860.0
2016-03-23 10:00:00,29.14,29.28,29.03,29.19,365045.0,24.7725,24.8916,24.679,24.8151,365045.0
2016-03-23 10:30:00,29.14,29.19,28.86,28.87,435310.0,24.7725,24.8151,24.5345,24.543,435310.0
2016-03-23 11:00:00,28.87,29.03,28.83,28.97,263035.0,24.543,24.679,24.509,24.628,263035.0
2016-03-23 11:30:00,28.97,29.19,28.89,29.14,182745.0,24.628,24.8151,24.56,24.7725,182745.0
2016-03-23 12:00:00,29.15,29.28,29.1,29.27,203820.0,24.781,24.8916,24.7385,24.8831,203820.0
2016-03-23 12:30:00,29.28,29.34,29.16,29.25,271345.0,24.8916,24.9426,24.7895,24.8661,271345.0
2016-03-23 13:00:00,29.25,29.29,29.13,29.28,123730.0,24.8661,24.9001,24.764,24.8916,123730.0
2016-03-23 13:30:00,29.28,29.3,29.18,29.2,159400.0,24.8916,24.9086,24.8066,24.8236,159400.0
2016-03-23 14:00:00,29.19,29.36,29.18,29.31,122675.0,24.8151,24.9596,24.8066,24.9171,122675.0
2016-03-23 14:30:00,29.31,29.37,29.17,29.21,221255.0,24.9171,24.9681,24.798,24.8321,221255.0
2016-03-23 15:00:00,29.21,29.23,29.08,29.1,231210.0,24.8321,24.8491,24.7215,24.7385,231210.0
2016-03-23 15:30:00,29.1,29.18,29.06,29.15,696305.0,24.7385,24.8066,24.7045,24.781,696305.0
2016-03-24 09:30:00,29.0,29.0,28.35,28.64,502370.0,24.6535,24.6535,24.1009,24.3475,502370.0
2016-03-24 10:00:00,28.65,28.65,28.36,28.43,350225.0,24.356,24.356,24.1095,24.169,350225.0
2016-03-24 10:30:00,28.43,28.85,28.42,28.78,214845.0,24.169,24.526,24.1605,24.4665,214845.0
2016-03-24 11:00:00,28.78,28.87,28.72,28.8,177620.0,24.4665,24.543,24.4155,24.4835,177620.0
2016-03-24 11:30:00,28.78,28.9,28.78,28.82,115485.0,24.4665,24.5685,24.4665,24.5005,115485.0
2016-03-24 12:00:00,28.86,28.96,28.84,28.88,96795.0,24.5345,24.6195,24.5175,24.5515,96795.0
2016-03-24 12:30:00,28.86,28.98,28.86,28.88,92550.0,24.5345,24.6365,24.5345,24.5515,92550.0
2016-03-24 13:00:00,28.88,28.97,28.81,28.84,151435.0,24.5515,24.628,24.492,24.5175,151435.0
2016-03-24 13:30:00,28.84,28.9,28.82,28.86,74270.0,24.5175,24.5685,24.5005,24.5345,74270.0
2016-03-24 14:00:00,28.88,28.88,28.79,28.81,90115.0,24.5515,24.5515,24.475,24.492,90115.0
2016-03-24 14:30:00,28.84,28.87,28.76,28.83,214280.0,24.5175,24.543,24.4495,24.509,214280.0
2016-03-24 15:00:00,28.84,28.9,28.8,28.81,269870.0,24.5175,24.5685,24.4835,24.492,269870.0
2016-03-24 15:30:00,28.8,28.92,28.73,28.9,609750.0,24.4835,24.5855,24.424,24.5685,609750.0
2016-03-28 09:30:00,28.88,28.91,28.45,28.47,415940.0,24.5515,24.577,24.186,24.203,415940.0
2016-03-28 10:00:00,28.5,28.51,28.35,28.48,182710.0,24.2285,24.237,24.1009,24.2115,182710.0
2016-03-28 10:30:00,28.48,28.48,28.12,28.17,296370.0,24.2115,24.2115,23.9054,23.9479,296370.0
2016-03-28 11:00:00,28.2,28.23,28.0,28.06,307960.0,23.9734,23.9989,23.8034,23.8544,307960.0
2016-03-28 11:30:00,28.08,28.11,27.95,28.01,247675.0,23.8714,23.8969,23.7609,23.8119,247675.0
2016-03-28 12:00:00,28.01,28.09,27.95,28.03,248980.0,23.8119,23.8799,23.7609,23.8289,248980.0
2016-03-28 12:30:00,28.03,28.05,27.96,28.01,289800.0,23.8289,23.8459,23.7694,23.8119,289800.0
2016-03-28 13:00:00,27.99,28.01,27.93,27.98,292820.0,23.7949,23.8119,23.7439,23.7864,292820.0
2016-03-28 13:30:00,27.98,28.08,27.97,28.02,253405.0,23.7864,23.8714,23.7779,23.8204,253405.0
2016-03-28 14:00:00,28.01,28.06,27.98,28.02,291490.0,23.8119,23.8544,23.7864,23.8204,291490.0
2016-03-28 14:30:00,28.0,28.01,27.94,27.98,183320.0,23.8034,23.8119,23.7524,23.7864,183320.0
2016-03-28 15:00:00,27.97,28.01,27.94,27.97,158750.0,23.7779,23.8119,23.7524,23.7779,158750.0
2016-03-28 15:30:00,27.97,28.01,27.95,28.0,501490.0,23.7779,23.8119,23.7609,23.8034,501490.0
2016-03-29 09:30:00,27.98,28.01,27.62,27.79,765720.0,23.7864,23.8119,23.4804,23.6249,765720.0
2016-03-29 10:00:00,27.79,27.89,27.7,27.72,681185.0,23.6249,23.7099,23.5484,23.5654,681185.0
2016-03-29 10:30:00,27.73,27.73,27.35,27.39,1023000.0,23.5739,23.5739,23.2508,23.2848,1023000.0
2016-03-29 11:00:00,27.39,27.45,27.27,27.4,787685.0,23.2848,23.3358,23.1828,23.2933,787685.0
2016-03-29 11:30:00,27.4,27.66,27.37,27.57,442935.0,23.2933,23.5144,23.2678,23.4379,442935.0
2016-03-29 12:00:00,27.59,27.67,27.56,27.67,225060.0,23.4549,23.5229,23.4294,23.5229,225060.0
2016-03-29 12:30:00,27.67,27.77,27.65,27.68,294670.0,23.5229,23.6079,23.5059,23.5314,294670.0
2016-03-29 13:00:00,27.67,27.72,27.61,27.67,256315.0,23.5229,23.5654,23.4719,23.5229,256315.0
2016-03-29 13:30:00,27.67,27.85,27.57,27.77,360960.0,23.5229,23.6759,23.4379,23.6079,360960.0
2016-03-29 14:00:00,27.77,27.91,27.7,27.83,542050.0,23.6079,23.7269,23.5484,23.6589,542050.0
2016-03-29 14:30:00,27.83,27.84,27.7,27.77,609510.0,23.6589,23.6674,23.5484,23.6079,609510.0
2016-03-29 15:00:00,27.77,27.81,27.71,27.75,794495.0,23.6079,23.6419,23.5569,23.5909,794495.0
2016-03-29 15:30:00,27.76,27.79,27.68,27.77,1540905.0,23.5994,23.6249,23.5314,23.6079,1540905.0
2016-03-30 09:30:00,27.97,28.22,27.9,28.08,661525.0,23.7779,23.9904,23.7184,23.8714,661525.0
2016-03-30 10:00:00,28.08,28.1,27.94,28.04,470985.0,23.8714,23.8884,23.7524,23.8374,470985.0
2016-03-30 10:30:00,28.05,28.1,28.01,28.07,331570.0,23.8459,23.8884,23.8119,23.8629,331570.0
2016-03-30 11:00:00,28.07,28.07,27.93,27.99,316795.0,23.8629,23.8629,23.7439,23.7949,316795.0
2016-03-30 11:30:00,27.99,28.25,27.97,28.25,401025.0,23.7949,24.0159,23.7779,24.0159,401025.0
2016-03-30 12:00:00,28.25,28.4,28.16,28.28,307805.0,24.0159,24.1435,23.9394,24.0414,307805.0
2016-03-30 12:30:00,28.27,28.45,28.26,28.44,213130.0,24.0329,24.186,24.0244,24.1775,213130.0
2016-03-30 13:00:00,28.44,28.54,28.4,28.51,144175.0,24.1775,24.2625,24.1435,24.237,144175.0
2016-03-30 13:30:00,28.52,28.66,28.49,28.65,150730.0,24.2455,24.3645,24.22,24.356,150730.0
2016-03-30 14:00:00,28.63,28.66,28.43,28.59,185805.0,24.339,24.3645,24.169,24.305,185805.0
2016-03-30 14:30:00,28.59,28.64,28.51,28.57,244465.0,24.305,24.3475,24.237,24.288,244465.0
2016-03-30 15:00:00,28.57,28.64,28.49,28.61,214360.0,24.288,24.3475,24.22,24.322,214360.0
2016-03-30 15:30:00,28.61,28.64,28.48,28.53,579100.0,24.322,24.3475,24.2115,24.254,579100.0
2016-03-31 09:30:00,28.62,29.2,28.6,28.82,727955.0,24.3305,24.8236,24.3135,24.5005,727955.0
2016-03-31 10:00:00,28.86,29.0,28.71,28.85,343860.0,24.5345,24.6535,24.407,24.526,343860.0
2016-03-31 10:30:00,28.87,28.97,28.68,28.68,174210.0,24.543,24.628,24.3815,24.3815,174210.0
2016-03-31 11:00:00,28.7,28.73,28.57,28.65,422615.0,24.3985,24.424,24.288,24.356,422615.0
2016-03-31 11:30:00,28.65,28.77,28.65,28.7,196245.0,24.356,24.458,24.356,24.3985,196245.0
2016-03-31 12:00:00,28.72,28.77,28.53,28.77,260000.0,24.4155,24.458,24.254,24.458,260000.0
2016-03-31 12:30:00,28.77,28.79,28.65,28.65,223385.0,24.458,24.475,24.356,24.356,223385.0
2016-03-31 13:00:00,28.65,28.71,28.6,28.69,211055.0,24.356,24.407,24.3135,24.39,211055.0
2016-03-31 13:30:00,28.66,28.68,28.62,28.65,119345.0,24.3645,24.3815,24.3305,24.356,119345.0
2016-03-31 14:00:00,28.65,28.72,28.56,28.63,314030.0,24.356,24.4155,24.2795,24.339,314030.0
2016-03-31 14:30:00,28.63,28.7,28.62,28.66,292730.0,24.339,24.3985,24.3305,24.3645,292730.0
2016-03-31 15:00:00,28.66,28.7,28.63,28.67,209655.0,24.3645,24.3985,24.339,24.373,209655.0
2016-03-31 15:30:00,28.68,28.77,28.62,28.71,636715.0,24.3815,24.458,24.3305,24.407,636715.0
2016-04-01 09:30:00,28.46,28.67,28.28,28.35,301580.0,24.1945,24.373,24.0414,24.1009,301580.0
2016-04-01 10:00:00,28.33,28.56,28.26,28.31,232200.0,24.0839,24.2795,24.0244,24.0669,232200.0
2016-04-01 10:30:00,28.34,28.37,28.23,28.33,202205.0,24.0924,24.118,23.9989,24.0839,202205.0
2016-04-01 11:00:00,28.33,28.36,28.18,28.29,267620.0,24.0839,24.1095,23.9564,24.0499,267620.0
2016-04-01 11:30:00,28.29,28.33,28.18,28.2,169570.0,24.0499,24.0839,23.9564,23.9734,169570.0
2016-04-01 12:00:00,28.22,28.31,28.1,28.11,152550.0,23.9904,24.0669,23.8884,23.8969,152550.0
2016-04-01 12:30:00,28.11,28.34,28.07,28.34,266675.0,23.8969,24.0924,23.8629,24.0924,266675.0
2016-04-01 13:00:00,28.33,28.45,28.31,28.35,260010.0,24.0839,24.186,24.0669,24.1009,260010.0
2016-04-01 13:30:00,28.35,28.41,28.32,28.34,149415.0,24.1009,24.152,24.0754,24.0924,149415.0
2016-04-01 14:00:00,28.35,28.41,28.29,28.31,246000.0,24.1009,24.152,24.0499,24.0669,246000.0
2016-04-01 14:30:00,28.31,28.42,28.31,28.32,197515.0,24.0669,24.1605,24.0669,24.0754,197515.0
2016-04-01 15:00:00,28.32,28.37,28.31,28.34,226330.0,24.0754,24.118,24.0669,24.0924,226330.0
2016-04-01 15:30:00,28.34,28.61,28.34,28.6,1328475.0,24.0924,24.322,24.0924,24.3135,1328475.0
2016-04-04 09:30:00,28.59,28.83,28.47,28.6,313740.0,24.305,24.509,24.203,24.3135,313740.0
2016-04-04 10:00:00,28.6,28.63,28.26,28.51,426645.0,24.3135,24.339,24.0244,24.237,426645.0
2016-04-04 10:30:00,28.49,28.5,28.2,28.21,308855.0,24.22,24.2285,23.9734,23.9819,308855.0
2016-04-04 11:00:00,28.23,28.34,28.02,28.06,473025.0,23.9989,24.0924,23.8204,23.8544,473025.0
2016-04-04 11:30:00,28.05,28.27,28.0,28.05,259405.0,23.8459,24.0329,23.8034,23.8459,259405.0
2016-04-04 12:00:00,28.07,28.17,27.97,27.97,398430.0,23.8629,23.9479,23.7779,23.7779,398430.0
2016-04-04 12:30:00,28.0,28.15,28.0,28.07,294255.0,23.8034,23.9309,23.8034,23.8629,294255.0
2016-04-04 13:00:00,28.11,28.21,28.09,28.16,174985.0,23.8969,23.9819,23.8799,23.9394,174985.0
2016-04-04 13:30:00,28.19,28.22,28.1,28.15,238120.0,23.9649,23.9904,23.8884,23.9309,238120.0
2016-04-04 14:00:00,28.15,28.2,28.08,28.09,280975.0,23.9309,23.9734,23.8714,23.8799,280975.0
2016-04-04 14:30:00,28.1,28.21,28.07,28.2,250960.0,23.8884,23.9819,23.8629,23.9734,250960.0
2016-04-04 15:00:00,28.21,28.29,28.18,28.19,239575.0,23.9819,24.0499,23.9564,23.9649,239575.0
2016-04-04 15:30:00,28.19,28.28,28.18,28.26,630520.0,23.9649,24.0414,23.9564,24.0244,630520.0
2016-04-05 09:30:00,28.05,28.21,27.82,27.98,563945.0,23.8459,23.9819,23.6504,23.7864,563945.0
2016-04-05 10:00:00,28.01,28.13,27.96,28.13,414675.0,23.8119,23.9139,23.7694,23.9139,414675.0
2016-04-05 10:30:00,28.13,28.13,28.0,28.03,354510.0,23.9139,23.9139,23.8034,23.8289,354510.0
2016-04-05 11:00:00,28.03,28.2,28.02,28.15,235070.0,23.8289,23.9734,23.8204,23.9309,235070.0
2016-04-05 11:30:00,28.14,28.22,27.99,28.0,543215.0,23.9224,23.9904,23.7949,23.8034,543215.0
2016-04-05 12:00:00,28.01,28.17,28.0,28.03,171275.0,23.8119,23.9479,23.8034,23.8289,171275.0
2016-04-05 12:30:00,28.03,28.1,28.01,28.09,201800.0,23.8289,23.8884,23.8119,23.8799,201800.0
2016-04-05 13:00:00,28.09,28.25,28.07,28.25,161060.0,23.8799,24.0159,23.8629,24.0159,161060.0
2016-04-05 13:30:00,28.24,28.32,28.13,28.24,138260.0,24.0074,24.0754,23.9139,24.0074,138260.0
2016-04-05 14:00:00,28.22,28.32,28.15,28.32,207765.0,23.9904,24.0754,23.9309,24.0754,207765.0
2016-04-05 14:30:00,28.3,28.44,28.3,28.4,223115.0,24.0584,24.1775,24.0584,24.1435,223115.0
2016-04-05 15:00:00,28.4,28.41,28.31,28.33,349795.0,24.1435,24.152,24.0669,24.0839,349795.0
2016-04-05 15:30:00,28.34,28.35,28.19,28.25,600090.0,24.0924,24.1009,23.9649,24.0159,600090.0
2016-04-06 09:30:00,28.34,28.58,28.14,28.58,565245.0,24.0924,24.2965,23.9224,24.2965,565245.0
2016-04-06 10:00:00,28.58,28.74,28.45,28.56,402175.0,24.2965,24.4325,24.186,24.2795,402175.0
2016-04-06 10:30:00,28.58,28.64,28.5,28.52,361495.0,24.2965,24.3475,24.2285,24.2455,361495.0
2016-04-06 11:00:00,28.56,28.66,28.53,28.66,180970.0,24.2795,24.3645,24.254,24.3645,180970.0
2016-04-06 11:30:00,28.67,28.91,28.67,28.77,464955.0,24.373,24.577,24.373,24.458,464955.0
2016-04-06 12:00:00,28.79,29.01,28.79,28.98,233615.0,24.475,24.662,24.475,24.6365,233615.0
2016-04-06 12:30:00,28.97,29.06,28.9,29.02,226570.0,24.628,24.7045,24.5685,24.6705,226570.0
2016-04-06 13:00:00,29.04,29.08,28.99,29.06,124115.0,24.6875,24.7215,24.645,24.7045,124115.0
2016-04-06 13:30:00,29.07,29.11,29.01,29.02,79535.0,24.713,24.747,24.662,24.6705,79535.0
2016-04-06 14:00:00,29.04,29.08,28.99,29.03,123375.0,24.6875,24.7215,24.645,24.679,123375.0
2016-04-06 14:30:00,29.02,29.06,28.93,29.05,165630.0,24.6705,24.7045,24.594,24.696,165630.0
2016-04-06 15:00:00,29.05,29.09,28.99,29.06,374000.0,24.696,24.73,24.645,24.7045,374000.0
2016-04-06 15:30:00,29.06,29.08,28.9,28.94,695975.0,24.7045,24.7215,24.5685,24.6025,695975.0
2016-04-07 09:30:00,28.85,28.94,28.52,28.94,646885.0,24.526,24.6025,24.2455,24.6025,646885.0
2016-04-07 10:00:00,28.92,29.2,28.84,29.18,689315.0,24.5855,24.8236,24.5175,24.8066,689315.0
2016-04-07 10:30:00,29.18,29.21,28.86,28.92,661330.0,24.8066,24.8321,24.5345,24.5855,661330.0
2016-04-07 11:00:00,28.9,28.96,28.83,28.96,295715.0,24.5685,24.6195,24.509,24.6195,295715.0
2016-04-07 11:30:00,28.97,29.03,28.87,28.97,248830.0,24.628,24.679,24.543,24.628,248830.0
2016-04-07 12:00:00,28.99,29.01,28.74,28.84,278060.0,24.645,24.662,24.4325,24.5175,278060.0
2016-04-07 12:30:00,28.84,28.93,28.8,28.92,154265.0,24.5175,24.594,24.4835,24.5855,154265.0
2016-04-07 13:00:00,28.93,29.0,28.93,28.96,188880.0,24.594,24.6535,24.594,24.6195,188880.0
2016-04-07 13:30:00,28.97,28.99,28.86,28.87,177535.0,24.628,24.645,24.5345,24.543,177535.0
2016-04-07 14:00:00,28.87,28.97,28.74,28.97,303960.0,24.543,24.628,24.4325,24.628,303960.0
2016-04-07 14:30:00,28.97,29.04,28.94,28.99,340120.0,24.628,24.6875,24.6025,24.645,340120.0
2016-04-07 15:00:00,28.99,29.05,28.95,29.0,394625.0,24.645,24.696,24.611,24.6535,394625.0
2016-04-07 15:30:00,29.01,29.02,28.93,28.96,550160.0,24.662,24.6705,24.594,24.6195,550160.0
2016-04-08 09:30:00,29.13,29.31,28.88,28.95,443995.0,24.764,24.9171,24.5515,24.611,443995.0
2016-04-08 10:00:00,28.97,29.02,28.81,28.93,270175.0,24.628,24.6705,24.492,24.594,270175.0
2016-04-08 10:30:00,28.93,28.98,28.55,28.58,291395.0,24.594,24.6365,24.271,24.2965,291395.0
2016-04-08 11:00:00,28.57,28.73,28.53,28.62,219160.0,24.288,24.424,24.254,24.3305,219160.0
2016-04-08 11:30:00,28.63,28.66,28.4,28.46,505465.0,24.339,24.3645,24.1435,24.1945,505465.0
2016-04-08 12:00:00,28.49,28.6,28.42,28.5,537975.0,24.22,24.3135,24.1605,24.2285,537975.0
2016-04-08 12:30:00,28.5,28.8,28.45,28.76,143680.0,24.2285,24.4835,24.186,24.4495,143680.0
2016-04-08 13:00:00,28.78,28.8,28.61,28.62,163285.0,24.4665,24.4835,24.322,24.3305,163285.0
2016-04-08 13:30:00,28.64,28.8,28.64,28.8,151375.0,24.3475,24.4835,24.3475,24.4835,151375.0
2016-04-08 14:00:00,28.8,28.81,28.69,28.69,172870.0,24.4835,24.492,24.39,24.39,172870.0
2016-04-08 14:30:00,28.71,28.81,28.64,28.69,287925.0,24.407,24.492,24.3475,24.39,287925.0
2016-04-08 15:00:00,28.7,28.72,28.6,28.62,402795.0,24.3985,24.4155,24.3135,24.3305,402795.0
2016-04-08 15:30:00,28.61,28.67,28.55,28.65,567150.0,24.322,24.373,24.271,24.356,567150.0
2016-04-11 09:30:00,28.95,29.08,28.6,28.9,370460.0,24.611,24.7215,24.3135,24.5685,370460.0
2016-04-11 10:00:00,28.9,29.0,28.79,28.8,416205.0,24.5685,24.6535,24.475,24.4835,416205.0
2016-04-11 10:30:00,28.81,28.85,28.53,28.57,406155.0,24.492,24.526,24.254,24.288,406155.0
2016-04-11 11:00:00,28.56,28.59,28.45,28.51,295470.0,24.2795,24.305,24.186,24.237,295470.0
2016-04-11 11:30:00,28.5,28.52,28.32,28.45,224785.0,24.2285,24.2455,24.0754,24.186,224785.0
2016-04-11 12:00:00,28.45,28.45,28.36,28.42,213915.0,24.186,24.186,24.1095,24.1605,213915.0
2016-04-11 12:30:00,28.41,28.46,28.33,28.4,203980.0,24.152,24.1945,24.0839,24.1435,203980.0
2016-04-11 13:00:00,28.4,28.42,28.19,28.19,382340.0,24.1435,24.1605,23.9649,23.9649,382340.0
2016-04-11 13:30:00,28.22,28.38,28.17,28.22,436460.0,23.9904,24.1265,23.9479,23.9904,436460.0
2016-04-11 14:00:00,28.21,28.23,28.02,28.04,360970.0,23.9819,23.9989,23.8204,23.8374,360970.0
2016-04-11 14:30:00,28.03,28.09,27.96,27.99,253120.0,23.8289,23.8799,23.7694,23.7949,253120.0
2016-04-11 15:00:00,28.02,28.04,27.82,27.82,309285.0,23.8204,23.8374,23.6504,23.6504,309285.0
2016-04-11 15:30:00,27.83,27.86,27.74,27.77,772195.0,23.6589,23.6844,23.5824,23.6079,772195.0
2016-04-12 09:30:00,27.87,28.07,27.25,27.49,904140.0,23.6929,23.8629,23.1658,23.3698,904140.0
2016-04-12 10:00:00,27.5,27.59,27.27,27.31,489265.0,23.3783,23.4549,23.1828,23.2168,489265.0
2016-04-12 10:30:00,27.31,27.63,27.31,27.57,291425.0,23.2168,23.4889,23.2168,23.4379,291425.0
2016-04-12 11:00:00,27.57,27.7,27.49,27.63,245255.0,23.4379,23.5484,23.3698,23.4889,245255.0
2016-04-12 11:30:00,27.64,27.7,27.59,27.61,207375.0,23.4974,23.5484,23.4549,23.4719,207375.0
2016-04-12 12:00:00,27.62,27.73,27.6,27.66,161265.0,23.4804,23.5739,23.4634,23.5144,161265.0
2016-04-12 12:30:00,27.67,27.69,27.51,27.54,144305.0,23.5229,23.5399,23.3868,23.4124,144305.0
2016-04-12 13:00:00,27.54,27.58,27.4,27.42,192835.0,23.4124,23.4464,23.2933,23.3103,192835.0
2016-04-12 13:30:00,27.44,27.49,27.4,27.49,167350.0,23.3273,23.3698,23.2933,23.3698,167350.0
2016-04-12 14:00:00,27.49,27.5,27.28,27.3,266715.0,23.3698,23.3783,23.1913,23.2083,266715.0
2016-04-12 14:30:00,27.31,27.44,27.29,27.39,298655.0,23.2168,23.3273,23.1998,23.2848,298655.0
2016-04-12 15:00:00,27.39,27.46,27.36,27.4,303880.0,23.2848,23.3443,23.2593,23.2933,303880.0
2016-04-12 15:30:00,27.4,27.47,27.34,27.44,1041200.0,23.2933,23.3528,23.2423,23.3273,1041200.0
2016-04-13 09:30:00,28.0,28.52,27.82,28.39,829345.0,23.8034,24.2455,23.6504,24.135,829345.0
2016-04-13 10:00:00,28.39,28.63,28.39,28.6,345065.0,24.135,24.339,24.135,24.3135,345065.0
2016-04-13 10:30:00,28.62,28.66,28.44,28.49,457650.0,24.3305,24.3645,24.1775,24.22,457650.0
2016-04-13 11:00:00,28.48,28.58,28.43,28.53,363180.0,24.2115,24.2965,24.169,24.254,363180.0
2016-04-13 11:30:00,28.51,28.58,28.31,28.4,388240.0,24.237,24.2965,24.0669,24.1435,388240.0
2016-04-13 12:00:00,28.41,28.41,28.29,28.37,239885.0,24.152,24.152,24.0499,24.118,239885.0
2016-04-13 12:30:00,28.38,28.49,28.35,28.42,199795.0,24.1265,24.22,24.1009,24.1605,199795.0
2016-04-13 13:00:00,28.41,28.44,28.36,28.43,143900.0,24.152,24.1775,24.1095,24.169,143900.0
2016-04-13 13:30:00,28.43,28.45,28.31,28.4,101180.0,24.169,24.186,24.0669,24.1435,101180.0
2016-04-13 14:00:00,28.37,28.41,28.32,28.4,162435.0,24.118,24.152,24.0754,24.1435,162435.0
2016-04-13 14:30:00,28.39,28.49,28.38,28.49,148845.0,24.135,24.22,24.1265,24.22,148845.0
2016-04-13 15:00:00,28.48,28.59,28.48,28.58,203850.0,24.2115,24.305,24.2115,24.2965,203850.0
2016-04-13 15:30:00,28.57,28.62,28.48,28.57,665260.0,24.288,24.3305,24.2115,24.288,665260.0
2016-04-14 09:30:00,28.7,28.94,28.46,28.74,421170.0,24.3985,24.6025,24.1945,24.4325,421170.0
2016-04-14 10:00:00,28.74,28.76,28.46,28.57,282380.0,24.4325,24.4495,24.1945,24.288,282380.0
2016-04-14 10:30:00,28.54,28.54,28.35,28.36,322280.0,24.2625,24.2625,24.1009,24.1095,322280.0
2016-04-14 11:00:00,28.38,28.44,28.3,28.34,305455.0,24.1265,24.1775,24.0584,24.0924,305455.0
2016-04-14 11:30:00,28.34,28.5,28.32,28.5,353700.0,24.0924,24.2285,24.0754,24.2285,353700.0
2016-04-14 12:00:00,28.5,28.5,28.27,28.31,378360.0,24.2285,24.2285,24.0329,24.0669,378360.0
2016-04-14 12:30:00,28.3,28.45,28.23,28.32,428320.0,24.0584,24.186,23.9989,24.0754,428320.0
2016-04-14 13:00:00,28.31,28.34,28.14,28.23,224975.0,24.0669,24.0924,23.9224,23.9989,224975.0
2016-04-14 13:30:00,28.22,28.24,28.11,28.14,160050.0,23.9904,24.0074,23.8969,23.9224,160050.0
2016-04-14 14:00:00,28.13,28.29,28.11,28.25,152465.0,23.9139,24.0499,23.8969,24.0159,152465.0
2016-04-14 14:30:00,28.25,28.25,28.16,28.22,216510.0,24.0159,24.0159,23.9394,23.9904,216510.0
2016-04-14 15:00:00,28.21,28.31,28.21,28.3,319385.0,23.9819,24.0669,23.9819,24.0584,319385.0
2016-04-14 15:30:00,28.3,28.32,28.25,28.29,630270.0,24.0584,24.0754,24.0159,24.0499,630270.0
2016-04-15 09:30:00,28.35,28.37,27.83,27.93,397950.0,24.1009,24.118,23.6589,23.7439,397950.0
2016-04-15 10:00:00,27.91,27.92,27.76,27.85,498505.0,23.7269,23.7354,23.5994,23.6759,498505.0
2016-04-15 10:30:00,27.85,27.98,27.85,27.92,114705.0,23.6759,23.7864,23.6759,23.7354,114705.0
2016-04-15 11:00:00,27.94,27.97,27.88,27.91,156035.0,23.7524,23.7779,23.7014,23.7269,156035.0
2016-04-15 11:30:00,27.92,27.92,27.82,27.84,290870.0,23.7354,23.7354,23.6504,23.6674,290870.0
2016-04-15 12:00:00,27.83,27.85,27.76,27.82,265675.0,23.6589,23.6759,23.5994,23.6504,265675.0
2016-04-15 12:30:00,27.82,27.83,27.7,27.7,258455.0,23.6504,23.6589,23.5484,23.5484,258455.0
2016-04-15 13:00:00,27.71,27.72,27.6,27.61,234905.0,23.5569,23.5654,23.4634,23.4719,234905.0
2016-04-15 13:30:00,27.61,27.68,27.59,27.61,190555.0,23.4719,23.5314,23.4549,23.4719,190555.0
2016-04-15 14:00:00,27.61,27.64,27.55,27.64,231640.0,23.4719,23.4974,23.4209,23.4974,231640.0
2016-04-15 14:30:00,27.64,27.79,27.64,27.78,189160.0,23.4974,23.6249,23.4974,23.6164,189160.0
2016-04-15 15:00:00,27.77,27.78,27.65,27.68,251855.0,23.6079,23.6164,23.5059,23.5314,251855.0
2016-04-15 15:30:00,27.68,27.68,27.61,27.66,837015.0,23.5314,23.5314,23.4719,23.5144,837015.0
2016-04-18 09:30:00,27.37,27.72,27.37,27.7,1315015.0,23.2678,23.5654,23.2678,23.5484,1315015.0
2016-04-18 10:00:00,27.71,27.99,27.71,27.93,666740.0,23.5569,23.7949,23.5569,23.7439,666740.0
2016-04-18 10:30:00,27.93,27.99,27.83,27.95,472280.0,23.7439,23.7949,23.6589,23.7609,472280.0
2016-04-18 11:00:00,27.94,27.94,27.78,27.82,307410.0,23.7524,23.7524,23.6164,23.6504,307410.0
2016-04-18 11:30:00,27.82,27.88,27.77,27.88,196665.0,23.6504,23.7014,23.6079,23.7014,196665.0
2016-04-18 12:00:00,27.88,27.92,27.82,27.9,428980.0,23.7014,23.7354,23.6504,23.7184,428980.0
2016-04-18 12:30:00,27.91,27.97,27.8,27.8,192600.0,23.7269,23.7779,23.6334,23.6334,192600.0
2016-04-18 13:00:00,27.79,27.81,27.7,27.78,130460.0,23.6249,23.6419,23.5484,23.6164,130460.0
2016-04-18 13:30:00,27.79,27.89,27.79,27.88,207585.0,23.6249,23.7099,23.6249,23.7014,207585.0
2016-04-18 14:00:00,27.89,27.89,27.82,27.83,119180.0,23.7099,23.7099,23.6504,23.6589,119180.0
2016-04-18 14:30:00,27.84,27.87,27.79,27.82,173445.0,23.6674,23.6929,23.6249,23.6504,173445.0
2016-04-18 15:00:00,27.81,27.83,27.76,27.82,247070.0,23.6419,23.6589,23.5994,23.6504,247070.0
2016-04-18 15:30:00,27.81,27.82,27.75,27.8,623060.0,23.6419,23.6504,23.5909,23.6334,623060.0
2016-04-19 09:30:00,28.02,28.02,27.48,27.5,315020.0,23.8204,23.8204,23.3613,23.3783,315020.0
2016-04-19 10:00:00,27.52,27.68,27.41,27.68,186200.0,23.3953,23.5314,23.3018,23.5314,186200.0
2016-04-19 10:30:00,27.69,27.74,27.43,27.58,386440.0,23.5399,23.5824,23.3188,23.4464,386440.0
2016-04-19 11:00:00,27.56,27.69,27.52,27.56,271825.0,23.4294,23.5399,23.3953,23.4294,271825.0
2016-04-19 11:30:00,27.56,27.6,27.38,27.38,287260.0,23.4294,23.4634,23.2763,23.2763,287260.0
2016-04-19 12:00:00,27.38,27.4,27.18,27.24,285525.0,23.2763,23.2933,23.1063,23.1573,285525.0
2016-04-19 12:30:00,27.25,27.26,27.08,27.23,239555.0,23.1658,23.1743,23.0213,23.1488,239555.0
2016-04-19 13:00:00,27.24,27.43,27.23,27.41,137210.0,23.1573,23.3188,23.1488,23.3018,137210.0
2016-04-19 13:30:00,27.42,27.45,27.37,27.44,103250.0,23.3103,23.3358,23.2678,23.3273,103250.0
2016-04-19 14:00:00,27.43,27.5,27.43,27.46,114165.0,23.3188,23.3783,23.3188,23.3443,114165.0
2016-04-19 14:30:00,27.44,27.57,27.39,27.52,148810.0,23.3273,23.4379,23.2848,23.3953,148810.0
2016-04-19 15:00:00,27.51,27.66,27.47,27.58,208850.0,23.3868,23.5144,23.3528,23.4464,208850.0
2016-04-19 15:30:00,27.6,27.63,27.52,27.56,390855.0,23.4634,23.4889,23.3953,23.4294,390855.0
2016-04-20 09:30:00,27.4,27.6,27.21,27.4,415775.0,23.2933,23.4634,23.1318,23.2933,415775.0
2016-04-20 10:00:00,27.39,27.5,27.37,27.42,460200.0,23.2848,23.3783,23.2678,23.3103,460200.0
2016-04-20 10:30:00,27.44,27.46,27.34,27.42,274905.0,23.3273,23.3443,23.2423,23.3103,274905.0
2016-04-20 11:00:00,27.42,27.46,27.38,27.42,209475.0,23.3103,23.3443,23.2763,23.3103,209475.0
2016-04-20 11:30:00,27.41,27.49,27.39,27.44,222510.0,23.3018,23.3698,23.2848,23.3273,222510.0
2016-04-20 12:00:00,27.44,27.45,27.38,27.4,316940.0,23.3273,23.3358,23.2763,23.2933,316940.0
2016-04-20 12:30:00,27.41,27.44,27.35,27.4,219445.0,23.3018,23.3273,23.2508,23.2933,219445.0
2016-04-20 13:00:00,27.39,27.42,27.35,27.41,124575.0,23.2848,23.3103,23.2508,23.3018,124575.0
2016-04-20 13:30:00,27.41,27.43,27.38,27.41,210465.0,23.3018,23.3188,23.2763,23.3018,210465.0
2016-04-20 14:00:00,27.4,27.43,27.39,27.39,422215.0,23.2933,23.3188,23.2848,23.2848,422215.0
2016-04-20 14:30:00,27.4,27.41,27.38,27.38,176320.0,23.2933,23.3018,23.2763,23.2763,176320.0
2016-04-20 15:00:00,27.39,27.41,27.17,27.18,429795.0,23.2848,23.3018,23.0978,23.1063,429795.0
2016-04-20 15:30:00,27.18,27.23,27.17,27.18,728585.0,23.1063,23.1488,23.0978,23.1063,728585.0
2016-04-21 09:30:00,27.53,27.59,26.69,26.69,1045970.0,23.4039,23.4549,22.6897,22.6897,1045970.0
2016-04-21 10:00:00,26.66,27.0,26.64,27.0,555325.0,22.6642,22.9533,22.6472,22.9533,555325.0
2016-04-21 10:30:00,27.0,27.22,26.98,27.21,305875.0,22.9533,23.1403,22.9363,23.1318,305875.0
2016-04-21 11:00:00,27.25,27.31,27.19,27.25,306940.0,23.1658,23.2168,23.1148,23.1658,306940.0
2016-04-21 11:30:00,27.25,27.25,27.14,27.15,274840.0,23.1658,23.1658,23.0723,23.0808,274840.0
2016-04-21 12:00:00,27.14,27.31,27.1,27.25,172825.0,23.0723,23.2168,23.0383,23.1658,172825.0
2016-04-21 12:30:00,27.28,27.39,27.23,27.37,214800.0,23.1913,23.2848,23.1488,23.2678,214800.0
2016-04-21 13:00:00,27.37,27.38,27.16,27.25,292380.0,23.2678,23.2763,23.0893,23.1658,292380.0
2016-04-21 13:30:00,27.25,27.3,27.17,27.2,228500.0,23.1658,23.2083,23.0978,23.1233,228500.0
2016-04-21 14:00:00,27.23,27.26,27.17,27.21,184255.0,23.1488,23.1743,23.0978,23.1318,184255.0
2016-04-21 14:30:00,27.21,27.25,27.17,27.25,187590.0,23.1318,23.1658,23.0978,23.1658,187590.0
2016-04-21 15:00:00,27.24,27.32,27.24,27.27,195760.0,23.1573,23.2253,23.1573,23.1828,195760.0
2016-04-21 15:30:00,27.26,27.28,27.2,27.23,591795.0,23.1743,23.1913,23.1233,23.1488,591795.0
2016-04-22 09:30:00,27.0,27.24,26.68,26.74,367870.0,22.9533,23.1573,22.6812,22.7323,367870.0
2016-04-22 10:00:00,26.73,26.87,26.68,26.87,545765.0,22.7238,22.8428,22.6812,22.8428,545765.0
2016-04-22 10:30:00,26.85,26.91,26.64,26.71,348760.0,22.8258,22.8768,22.6472,22.7068,348760.0
2016-04-22 11:00:00,26.72,26.85,26.71,26.8,281540.0,22.7153,22.8258,22.7068,22.7833,281540.0
2016-04-22 11:30:00,26.79,26.92,26.76,26.8,225820.0,22.7748,22.8853,22.7493,22.7833,225820.0
2016-04-22 12:00:00,26.8,26.8,26.66,26.69,152860.0,22.7833,22.7833,22.6642,22.6897,152860.0
2016-04-22 12:30:00,26.67,26.68,26.56,26.61,224470.0,22.6727,22.6812,22.5792,22.6217,224470.0
2016-04-22 13:00:00,26.62,26.66,26.51,26.59,195450.0,22.6302,22.6642,22.5367,22.6047,195450.0
2016-04-22 13:30:00,26.57,26.67,26.53,26.55,243240.0,22.5877,22.6727,22.5537,22.5707,243240.0
2016-04-22 14:00:00,26.54,26.6,26.47,26.56,205280.0,22.5622,22.6132,22.5027,22.5792,205280.0
2016-04-22 14:30:00,26.56,26.64,26.55,26.61,203840.0,22.5792,22.6472,22.5707,22.6217,203840.0
2016-04-22 15:00:00,26.61,26.64,26.58,26.63,324765.0,22.6217,22.6472,22.5962,22.6387,324765.0
2016-04-22 15:30:00,26.63,26.64,26.58,26.61,741255.0,22.6387,22.6472,22.5962,22.6217,741255.0
2016-04-25 09:30:00,26.6,26.64,26.27,26.32,593730.0,22.6132,22.6472,22.3327,22.3752,593730.0
2016-04-25 10:00:00,26.3,26.32,26.19,26.31,265605.0,22.3582,22.3752,22.2647,22.3667,265605.0
2016-04-25 10:30:00,26.32,26.34,26.19,26.26,220030.0,22.3752,22.3922,22.2647,22.3242,220030.0
2016-04-25 11:00:00,26.24,26.3,26.2,26.27,291650.0,22.3072,22.3582,22.2732,22.3327,291650.0
2016-04-25 11:30:00,26.26,26.46,26.16,26.46,286660.0,22.3242,22.4942,22.2392,22.4942,286660.0
2016-04-25 12:00:00,26.45,26.5,26.35,26.37,179285.0,22.4857,22.5282,22.4007,22.4177,179285.0
2016-04-25 12:30:00,26.37,26.57,26.37,26.46,186830.0,22.4177,22.5877,22.4177,22.4942,186830.0
2016-04-25 13:00:00,26.47,26.48,26.41,26.44,142130.0,22.5027,22.5112,22.4517,22.4772,142130.0
2016-04-25 13:30:00,26.44,26.49,26.43,26.46,126755.0,22.4772,22.5197,22.4687,22.4942,126755.0
2016-04-25 14:00:00,26.48,26.56,26.47,26.56,127450.0,22.5112,22.5792,22.5027,22.5792,127450.0
2016-04-25 14:30:00,26.54,26.62,26.53,26.58,163445.0,22.5622,22.6302,22.5537,22.5962,163445.0
2016-04-25 15:00:00,26.59,26.6,26.53,26.57,191335.0,22.6047,22.6132,22.5537,22.5877,191335.0
2016-04-25 15:30:00,26.57,26.62,26.57,26.62,525965.0,22.5877,22.6302,22.5877,22.6302,525965.0
2016-04-26 09:30:00,26.62,26.96,26.4,26.96,355070.0,22.6302,22.9193,22.4432,22.9193,355070.0
2016-04-26 10:00:00,26.93,26.94,26.5,26.58,273660.0,22.8938,22.9023,22.5282,22.5962,273660.0
2016-04-26 10:30:00,26.58,26.73,26.54,26.62,254400.0,22.5962,22.7238,22.5622,22.6302,254400.0
2016-04-26 11:00:00,26.61,26.69,26.57,26.69,111050.0,22.6217,22.6897,22.5877,22.6897,111050.0
2016-04-26 11:30:00,26.71,26.72,26.61,26.7,155590.0,22.7068,22.7153,22.6217,22.6982,155590.0
2016-04-26 12:00:00,26.72,26.8,26.69,26.73,139155.0,22.7153,22.7833,22.6897,22.7238,139155.0
2016-04-26 12:30:00,26.75,26.75,26.57,26.61,116490.0,22.7408,22.7408,22.5877,22.6217,116490.0
2016-04-26 13:00:00,26.61,26.68,26.52,26.6,166625.0,22.6217,22.6812,22.5452,22.6132,166625.0
2016-04-26 13:30:00,26.63,26.65,26.58,26.63,117580.0,22.6387,22.6557,22.5962,22.6387,117580.0
2016-04-26 14:00:00,26.63,26.66,26.57,26.64,175140.0,22.6387,22.6642,22.5877,22.6472,175140.0
2016-04-26 14:30:00,26.64,26.76,26.62,26.75,201800.0,22.6472,22.7493,22.6302,22.7408,201800.0
2016-04-26 15:00:00,26.75,26.79,26.72,26.76,267795.0,22.7408,22.7748,22.7153,22.7493,267795.0
2016-04-26 15:30:00,26.76,26.79,26.68,26.73,785530.0,22.7493,22.7748,22.6812,22.7238,785530.0
2016-04-27 09:30:00,26.58,26.96,26.58,26.69,241565.0,22.5962,22.9193,22.5962,22.6897,241565.0
2016-04-27 10:00:00,26.7,26.7,26.42,26.56,218555.0,22.6982,22.6982,22.4602,22.5792,218555.0
2016-04-27 10:30:00,26.54,26.7,26.52,26.66,274165.0,22.5622,22.6982,22.5452,22.6642,274165.0
2016-04-27 11:00:00,26.65,26.7,26.58,26.64,183275.0,22.6557,22.6982,22.5962,22.6472,183275.0
2016-04-27 11:30:00,26.64,26.65,26.57,26.61,190150.0,22.6472,22.6557,22.5877,22.6217,190150.0
2016-04-27 12:00:00,26.62,26.65,26.57,26.62,114575.0,22.6302,22.6557,22.5877,22.6302,114575.0
2016-04-27 12:30:00,26.61,26.61,26.52,26.57,95350.0,22.6217,22.6217,22.5452,22.5877,95350.0
2016-04-27 13:00:00,26.55,26.58,26.48,26.53,111640.0,22.5707,22.5962,22.5112,22.5537,111640.0
2016-04-27 13:30:00,26.53,26.54,26.45,26.48,116870.0,22.5537,22.5622,22.4857,22.5112,116870.0
2016-04-27 14:00:00,26.46,26.68,26.43,26.56,370895.0,22.4942,22.6812,22.4687,22.5792,370895.0
2016-04-27 14:30:00,26.58,26.58,26.45,26.57,229255.0,22.5962,22.5962,22.4857,22.5877,229255.0
2016-04-27 15:00:00,26.58,26.63,26.56,26.6,268585.0,22.5962,22.6387,22.5792,22.6132,268585.0
2016-04-27 15:30:00,26.6,26.69,26.59,26.63,339560.0,22.6132,22.6897,22.6047,22.6387,339560.0
2016-04-28 09:30:00,26.7,27.14,26.7,27.12,696310.0,22.6982,23.0723,22.6982,23.0553,696310.0
2016-04-28 10:00:00,27.13,27.29,27.02,27.2,634510.0,23.0638,23.1998,22.9703,23.1233,634510.0
2016-04-28 10:30:00,27.2,27.42,27.19,27.36,383845.0,23.1233,23.3103,23.1148,23.2593,383845.0
2016-04-28 11:00:00,27.34,27.47,27.26,27.38,261975.0,23.2423,23.3528,23.1743,23.2763,261975.0
2016-04-28 11:30:00,27.39,27.58,27.39,27.55,250070.0,23.2848,23.4464,23.2848,23.4209,250070.0
2016-04-28 12:00:00,27.55,27.56,27.42,27.52,204240.0,23.4209,23.4294,23.3103,23.3953,204240.0
2016-04-28 12:30:00,27.49,27.49,27.33,27.38,119945.0,23.3698,23.3698,23.2338,23.2763,119945.0
2016-04-28 13:00:00,27.38,27.38,27.2,27.33,119140.0,23.2763,23.2763,23.1233,23.2338,119140.0
2016-04-28 13:30:00,27.34,27.37,27.2,27.2,66500.0,23.2423,23.2678,23.1233,23.1233,66500.0
2016-04-28 14:00:00,27.22,27.29,27.19,27.23,139325.0,23.1403,23.1998,23.1148,23.1488,139325.0
2016-04-28 14:30:00,27.22,27.22,27.1,27.17,149720.0,23.1403,23.1403,23.0383,23.0978,149720.0
2016-04-28 15:00:00,27.18,27.18,26.94,26.95,155485.0,23.1063,23.1063,22.9023,22.9108,155485.0
2016-04-28 15:30:00,26.94,27.04,26.91,26.96,374440.0,22.9023,22.9873,22.8768,22.9193,374440.0
2016-04-29 09:30:00,26.93,27.48,26.93,27.33,398455.0,22.8938,23.3613,22.8938,23.2338,398455.0
2016-04-29 10:00:00,27.35,27.63,27.25,27.54,694765.0,23.2508,23.4889,23.1658,23.4124,694765.0
2016-04-29 10:30:00,27.54,27.86,27.52,27.64,566275.0,23.4124,23.6844,23.3953,23.4974,566275.0
2016-04-29 11:00:00,27.64,27.75,27.6,27.66,608720.0,23.4974,23.5909,23.4634,23.5144,608720.0
2016-04-29 11:30:00,27.65,27.75,27.61,27.66,420070.0,23.5059,23.5909,23.4719,23.5144,420070.0
2016-04-29 12:00:00,27.66,27.76,27.66,27.7,218525.0,23.5144,23.5994,23.5144,23.5484,218525.0
2016-04-29 12:30:00,27.72,27.8,27.71,27.77,202775.0,23.5654,23.6334,23.5569,23.6079,202775.0
2016-04-29 13:00:00,27.77,27.84,27.75,27.82,216320.0,23.6079,23.6674,23.5909,23.6504,216320.0
2016-04-29 13:30:00,27.83,27.85,27.7,27.79,268440.0,23.6589,23.6759,23.5484,23.6249,268440.0
2016-04-29 14:00:00,27.78,27.97,27.77,27.97,373225.0,23.6164,23.7779,23.6079,23.7779,373225.0
2016-04-29 14:30:00,27.95,27.98,27.89,27.98,301690.0,23.7609,23.7864,23.7099,23.7864,301690.0
2016-04-29 15:00:00,27.99,28.05,27.97,28.0,381135.0,23.7949,23.8459,23.7779,23.8034,381135.0
2016-04-29 15:30:00,28.0,28.15,28.0,28.14,1469060.0,23.8034,23.9309,23.8034,23.9224,1469060.0
2016-05-02 09:30:00,27.88,28.04,27.65,27.68,372435.0,23.7014,23.8374,23.5059,23.5314,372435.0
2016-05-02 10:00:00,27.68,27.81,27.62,27.64,329260.0,23.5314,23.6419,23.4804,23.4974,329260.0
2016-05-02 10:30:00,27.65,27.74,27.63,27.7,277190.0,23.5059,23.5824,23.4889,23.5484,277190.0
2016-05-02 11:00:00,27.7,27.91,27.68,27.91,306985.0,23.5484,23.7269,23.5314,23.7269,306985.0
2016-05-02 11:30:00,27.91,28.14,27.91,28.0,288330.0,23.7269,23.9224,23.7269,23.8034,288330.0
2016-05-02 12:00:00,28.02,28.1,27.96,28.1,187475.0,23.8204,23.8884,23.7694,23.8884,187475.0
2016-05-02 12:30:00,28.12,28.12,28.01,28.01,100435.0,23.9054,23.9054,23.8119,23.8119,100435.0
2016-05-02 13:00:00,27.99,28.1,27.98,28.06,176045.0,23.7949,23.8884,23.7864,23.8544,176045.0
2016-05-02 13:30:00,28.05,28.05,27.98,27.99,87425.0,23.8459,23.8459,23.7864,23.7949,87425.0
2016-05-02 14:00:00,27.99,28.03,27.97,27.97,129830.0,23.7949,23.8289,23.7779,23.7779,129830.0
2016-05-02 14:30:00,27.97,27.99,27.92,27.97,209730.0,23.7779,23.7949,23.7354,23.7779,209730.0
2016-05-02 15:00:00,27.96,27.97,27.8,27.8,165865.0,23.7694,23.7779,23.6334,23.6334,165865.0
2016-05-02 15:30:00,27.81,27.92,27.81,27.87,447890.0,23.6419,23.7354,23.6419,23.6929,447890.0
2016-05-03 09:30:00,27.6,27.62,27.29,27.48,450265.0,23.4634,23.4804,23.1998,23.3613,450265.0
2016-05-03 10:00:00,27.45,27.63,27.36,27.59,309725.0,23.3358,23.4889,23.2593,23.4549,309725.0
2016-05-03 10:30:00,27.59,27.68,27.47,27.65,210440.0,23.4549,23.5314,23.3528,23.5059,210440.0
2016-05-03 11:00:00,27.64,27.68,27.48,27.48,268355.0,23.4974,23.5314,23.3613,23.3613,268355.0
2016-05-03 11:30:00,27.48,27.55,27.33,27.5,264480.0,23.3613,23.4209,23.2338,23.3783,264480.0
2016-05-03 12:00:00,27.52,27.64,27.48,27.58,103080.0,23.3953,23.4974,23.3613,23.4464,103080.0
2016-05-03 12:30:00,27.57,27.74,27.57,27.71,123995.0,23.4379,23.5824,23.4379,23.5569,123995.0
2016-05-03 13:00:00,27.69,27.73,27.62,27.68,108805.0,23.5399,23.5739,23.4804,23.5314,108805.0
2016-05-03 13:30:00,27.68,27.78,27.65,27.65,110085.0,23.5314,23.6164,23.5059,23.5059,110085.0
2016-05-03 14:00:00,27.68,27.69,27.48,27.57,177765.0,23.5314,23.5399,23.3613,23.4379,177765.0
2016-05-03 14:30:00,27.57,27.65,27.5,27.63,247230.0,23.4379,23.5059,23.3783,23.4889,247230.0
2016-05-03 15:00:00,27.64,27.64,27.58,27.61,256395.0,23.4974,23.4974,23.4464,23.4719,256395.0
2016-05-03 15:30:00,27.6,27.62,27.52,27.54,631525.0,23.4634,23.4804,23.3953,23.4124,631525.0
2016-05-04 09:30:00,27.37,27.82,27.37,27.61,418975.0,23.2678,23.6504,23.2678,23.4719,418975.0
2016-05-04 10:00:00,27.62,27.7,27.53,27.64,432490.0,23.4804,23.5484,23.4039,23.4974,432490.0
2016-05-04 10:30:00,27.63,27.7,27.56,27.6,332305.0,23.4889,23.5484,23.4294,23.4634,332305.0
2016-05-04 11:00:00,27.57,27.79,27.57,27.77,174240.0,23.4379,23.6249,23.4379,23.6079,174240.0
2016-05-04 11:30:00,27.77,27.8,27.69,27.77,161145.0,23.6079,23.6334,23.5399,23.6079,161145.0
2016-05-04 12:00:00,27.77,27.85,27.7,27.73,145740.0,23.6079,23.6759,23.5484,23.5739,145740.0
2016-05-04 12:30:00,27.72,27.9,27.72,27.85,100925.0,23.5654,23.7184,23.5654,23.6759,100925.0
2016-05-04 13:00:00,27.84,27.99,27.81,27.98,108370.0,23.6674,23.7949,23.6419,23.7864,108370.0
2016-05-04 13:30:00,27.97,28.04,27.92,27.94,124440.0,23.7779,23.8374,23.7354,23.7524,124440.0
2016-05-04 14:00:00,27.95,28.11,27.94,28.05,171115.0,23.7609,23.8969,23.7524,23.8459,171115.0
2016-05-04 14:30:00,28.05,28.12,28.02,28.07,183295.0,23.8459,23.9054,23.8204,23.8629,183295.0
2016-05-04 15:00:00,28.07,28.1,27.88,27.95,365625.0,23.8629,23.8884,23.7014,23.7609,365625.0
2016-05-04 15:30:00,27.95,27.99,27.85,27.9,686690.0,23.7609,23.7949,23.6759,23.7184,686690.0
2016-05-05 09:30:00,28.01,28.38,27.92,28.24,359085.0,23.8119,24.1265,23.7354,24.0074,359085.0
2016-05-05 10:00:00,28.23,28.44,28.22,28.36,645430.0,23.9989,24.1775,23.9904,24.1095,645430.0
2016-05-05 10:30:00,28.35,28.41,28.3,28.37,377115.0,24.1009,24.152,24.0584,24.118,377115.0
2016-05-05 11:00:00,28.38,28.5,28.36,28.4,316080.0,24.1265,24.2285,24.1095,24.1435,316080.0
2016-05-05 11:30:00,28.39,28.46,28.37,28.38,182290.0,24.135,24.1945,24.118,24.1265,182290.0
2016-05-05 12:00:00,28.4,28.46,28.36,28.42,174410.0,24.1435,24.1945,24.1095,24.1605,174410.0
2016-05-05 12:30:00,28.43,28.45,28.37,28.4,178020.0,24.169,24.186,24.118,24.1435,178020.0
2016-05-05 13:00:00,28.4,28.41,28.28,28.31,187755.0,24.1435,24.152,24.0414,24.0669,187755.0
2016-05-05 13:30:00,28.31,28.35,28.28,28.31,280600.0,24.0669,24.1009,24.0414,24.0669,280600.0
2016-05-05 14:00:00,28.31,28.36,28.2,28.23,171965.0,24.0669,24.1095,23.9734,23.9989,171965.0
2016-05-05 14:30:00,28.28,28.28,28.2,28.2,133065.0,24.0414,24.0414,23.9734,23.9734,133065.0
2016-05-05 15:00:00,28.2,28.25,28.19,28.2,223540.0,23.9734,24.0159,23.9649,23.9734,223540.0
2016-05-05 15:30:00,28.22,28.22,28.07,28.1,508410.0,23.9904,23.9904,23.8629,23.8884,508410.0
2016-05-06 09:30:00,27.99,28.36,27.93,27.95,394335.0,23.7949,24.1095,23.7439,23.7609,394335.0
2016-05-06 10:00:00,27.98,27.98,27.6,27.69,352335.0,23.7864,23.7864,23.4634,23.5399,352335.0
2016-05-06 10:30:00,27.69,27.74,27.62,27.63,459880.0,23.5399,23.5824,23.4804,23.4889,459880.0
2016-05-06 11:00:00,27.63,27.68,27.5,27.56,304895.0,23.4889,23.5314,23.3783,23.4294,304895.0
2016-05-06 11:30:00,27.56,27.7,27.54,27.63,246315.0,23.4294,23.5484,23.4124,23.4889,246315.0
2016-05-06 12:00:00,27.63,27.7,27.62,27.64,141870.0,23.4889,23.5484,23.4804,23.4974,141870.0
2016-05-06 12:30:00,27.66,27.69,27.6,27.65,206450.0,23.5144,23.5399,23.4634,23.5059,206450.0
2016-05-06 13:00:00,27.66,27.75,27.65,27.7,207625.0,23.5144,23.5909,23.5059,23.5484,207625.0
2016-05-06 13:30:00,27.71,27.9,27.61,27.84,492030.0,23.5569,23.7184,23.4719,23.6674,492030.0
2016-05-06 14:00:00,27.84,27.99,27.83,27.97,180550.0,23.6674,23.7949,23.6589,23.7779,180550.0
2016-05-06 14:30:00,27.97,28.03,27.92,27.99,223225.0,23.7779,23.8289,23.7354,23.7949,223225.0
2016-05-06 15:00:00,27.99,28.03,27.95,28.02,245475.0,23.7949,23.8289,23.7609,23.8204,245475.0
2016-05-06 15:30:00,28.03,28.08,28.0,28.06,449250.0,23.8289,23.8714,23.8034,23.8544,449250.0
2016-05-09 09:30:00,27.9,28.17,27.62,27.87,372520.0,23.7184,23.9479,23.4804,23.6929,372520.0
2016-05-09 10:00:00,27.87,27.89,27.73,27.79,342015.0,23.6929,23.7099,23.5739,23.6249,342015.0
2016-05-09 10:30:00,27.82,27.83,27.74,27.78,277375.0,23.6504,23.6589,23.5824,23.6164,277375.0
2016-05-09 11:00:00,27.78,27.89,27.65,27.66,266095.0,23.6164,23.7099,23.5059,23.5144,266095.0
2016-05-09 11:30:00,27.66,27.79,27.62,27.74,205645.0,23.5144,23.6249,23.4804,23.5824,205645.0
2016-05-09 12:00:00,27.74,27.83,27.67,27.79,240660.0,23.5824,23.6589,23.5229,23.6249,240660.0
2016-05-09 12:30:00,27.78,27.85,27.71,27.74,184995.0,23.6164,23.6759,23.5569,23.5824,184995.0
2016-05-09 13:00:00,27.74,27.91,27.74,27.9,126630.0,23.5824,23.7269,23.5824,23.7184,126630.0
2016-05-09 13:30:00,27.9,27.93,27.79,27.81,129050.0,23.7184,23.7439,23.6249,23.6419,129050.0
2016-05-09 14:00:00,27.81,27.98,27.79,27.97,165185.0,23.6419,23.7864,23.6249,23.7779,165185.0
2016-05-09 14:30:00,27.95,28.0,27.92,27.99,187785.0,23.7609,23.8034,23.7354,23.7949,187785.0
2016-05-09 15:00:00,27.97,27.99,27.85,27.88,274420.0,23.7779,23.7949,23.6759,23.7014,274420.0
2016-05-09 15:30:00,27.87,27.9,27.74,27.79,576240.0,23.6929,23.7184,23.5824,23.6249,576240.0
2016-05-10 09:30:00,27.8,28.4,27.65,28.4,543130.0,23.6334,24.1435,23.5059,24.1435,543130.0
2016-05-10 10:00:00,28.37,28.54,28.11,28.49,399570.0,24.118,24.2625,23.8969,24.22,399570.0
2016-05-10 10:30:00,28.49,28.59,28.3,28.37,299975.0,24.22,24.305,24.0584,24.118,299975.0
2016-05-10 11:00:00,28.39,28.57,28.37,28.48,289815.0,24.135,24.288,24.118,24.2115,289815.0
2016-05-10 11:30:00,28.47,28.59,28.41,28.59,289090.0,24.203,24.305,24.152,24.305,289090.0
2016-05-10 12:00:00,28.59,28.68,28.58,28.66,261785.0,24.305,24.3815,24.2965,24.3645,261785.0
2016-05-10 12:30:00,28.65,28.73,28.64,28.7,229275.0,24.356,24.424,24.3475,24.3985,229275.0
2016-05-10 13:00:00,28.7,28.7,28.63,28.66,161180.0,24.3985,24.3985,24.339,24.3645,161180.0
2016-05-10 13:30:00,28.65,28.74,28.65,28.72,190035.0,24.356,24.4325,24.356,24.4155,190035.0
2016-05-10 14:00:00,28.72,28.72,28.6,28.67,172925.0,24.4155,24.4155,24.3135,24.373,172925.0
2016-05-10 14:30:00,28.69,28.82,28.65,28.76,281345.0,24.39,24.5005,24.356,24.4495,281345.0
2016-05-10 15:00:00,28.75,28.75,28.68,28.71,196245.0,24.441,24.441,24.3815,24.407,196245.0
2016-05-10 15:30:00,28.71,28.76,28.65,28.68,555640.0,24.407,24.4495,24.356,24.3815,555640.0
2016-05-11 09:30:00,28.71,28.88,28.36,28.87,669325.0,24.407,24.5515,24.1095,24.543,669325.0
2016-05-11 10:00:00,28.89,29.17,28.72,29.17,485975.0,24.56,24.798,24.4155,24.798,485975.0
2016-05-11 10:30:00,29.17,29.47,29.12,29.33,1024965.0,24.798,25.0531,24.7555,24.9341,1024965.0
2016-05-11 11:00:00,29.32,29.37,29.15,29.37,675820.0,24.9256,24.9681,24.781,24.9681,675820.0
2016-05-11 11:30:00,29.37,29.56,29.31,29.48,414675.0,24.9681,25.1296,24.9171,25.0616,414675.0
2016-05-11 12:00:00,29.48,29.55,29.35,29.4,298670.0,25.0616,25.1211,24.9511,24.9936,298670.0
2016-05-11 12:30:00,29.4,29.56,29.37,29.55,658160.0,24.9936,25.1296,24.9681,25.1211,658160.0
2016-05-11 13:00:00,29.54,29.64,29.51,29.55,486980.0,25.1126,25.1976,25.0871,25.1211,486980.0
2016-05-11 13:30:00,29.55,29.57,29.33,29.35,421215.0,25.1211,25.1381,24.9341,24.9511,421215.0
2016-05-11 14:00:00,29.34,29.47,29.33,29.39,470415.0,24.9426,25.0531,24.9341,24.9851,470415.0
2016-05-11 14:30:00,29.39,29.39,29.16,29.23,453250.0,24.9851,24.9851,24.7895,24.8491,453250.0
2016-05-11 15:00:00,29.23,29.32,29.14,29.17,356265.0,24.8491,24.9256,24.7725,24.798,356265.0
2016-05-11 15:30:00,29.17,29.21,29.0,29.03,1105875.0,24.798,24.8321,24.6535,24.679,1105875.0
2016-05-12 09:30:00,29.83,30.0,27.95,28.03,4440105.0,25.3591,25.5037,23.7609,23.8289,4440105.0
2016-05-12 10:00:00,28.03,28.33,27.95,28.03,1892905.0,23.8289,24.0839,23.7609,23.8289,1892905.0
2016-05-12 10:30:00,28.08,28.44,27.91,28.2,1509380.0,23.8714,24.1775,23.7269,23.9734,1509380.0
2016-05-12 11:00:00,28.21,28.7,28.11,28.64,1309170.0,23.9819,24.3985,23.8969,24.3475,1309170.0
2016-05-12 11:30:00,28.64,29.08,28.56,29.05,636200.0,24.3475,24.7215,24.2795,24.696,636200.0
2016-05-12 12:00:00,29.05,29.05,28.77,28.95,555330.0,24.696,24.696,24.458,24.611,555330.0
2016-05-12 12:30:00,28.92,29.08,28.92,29.0,384850.0,24.5855,24.7215,24.5855,24.6535,384850.0
2016-05-12 13:00:00,29.04,29.17,28.94,29.16,416640.0,24.6875,24.798,24.6025,24.7895,416640.0
2016-05-12 13:30:00,29.15,29.22,29.03,29.12,436540.0,24.781,24.8406,24.679,24.7555,436540.0
2016-05-12 14:00:00,29.09,29.54,29.09,29.48,545435.0,24.73,25.1126,24.73,25.0616,545435.0
2016-05-12 14:30:00,29.49,29.67,29.43,29.5,628260.0,25.0701,25.2231,25.0191,25.0786,628260.0
2016-05-12 15:00:00,29.5,29.5,29.21,29.23,763765.0,25.0786,25.0786,24.8321,24.8491,763765.0
2016-05-12 15:30:00,29.21,29.26,29.06,29.16,1137810.0,24.8321,24.8746,24.7045,24.7895,1137810.0
2016-05-13 09:30:00,29.35,30.01,29.31,29.97,1211545.0,24.9511,25.5122,24.9171,25.4781,1211545.0
2016-05-13 10:00:00,29.97,30.1,29.82,30.07,1045485.0,25.4781,25.5887,25.3506,25.5632,1045485.0
2016-05-13 10:30:00,30.06,30.23,29.99,30.21,750080.0,25.5547,25.6992,25.4951,25.6822,750080.0
2016-05-13 11:00:00,30.21,30.43,30.2,30.42,895525.0,25.6822,25.8692,25.6737,25.8607,895525.0
2016-05-13 11:30:00,30.41,30.66,30.3,30.64,785550.0,25.8522,26.0647,25.7587,26.0477,785550.0
2016-05-13 12:00:00,30.64,30.72,30.49,30.59,412990.0,26.0477,26.1157,25.9202,26.0052,412990.0
2016-05-13 12:30:00,30.61,30.61,30.48,30.55,360445.0,26.0222,26.0222,25.9117,25.9712,360445.0
2016-05-13 13:00:00,30.57,30.86,30.56,30.74,473285.0,25.9882,26.2348,25.9797,26.1327,473285.0
2016-05-13 13:30:00,30.74,30.86,30.7,30.7,303875.0,26.1327,26.2348,26.0987,26.0987,303875.0
2016-05-13 14:00:00,30.71,30.77,30.44,30.54,558865.0,26.1072,26.1582,25.8777,25.9627,558865.0
2016-05-13 14:30:00,30.54,30.55,30.18,30.43,485330.0,25.9627,25.9712,25.6567,25.8692,485330.0
2016-05-13 15:00:00,30.44,30.62,30.38,30.62,529635.0,25.8777,26.0307,25.8267,26.0307,529635.0
2016-05-13 15:30:00,30.62,30.72,30.59,30.7,1361845.0,26.0307,26.1157,26.0052,26.0987,1361845.0
2016-05-16 09:30:00,31.1,31.89,31.03,31.68,1502990.0,26.4388,27.1104,26.3793,26.9319,1502990.0
2016-05-16 10:00:00,31.69,31.72,31.22,31.42,753385.0,26.9404,26.9659,26.5408,26.7108,753385.0
2016-05-16 10:30:00,31.4,31.58,31.3,31.55,631150.0,26.6938,26.8468,26.6088,26.8213,631150.0
2016-05-16 11:00:00,31.55,31.92,31.54,31.85,500225.0,26.8213,27.1359,26.8128,27.0764,500225.0
2016-05-16 11:30:00,31.84,31.99,31.8,31.94,376190.0,27.0679,27.1954,27.0339,27.1529,376190.0
2016-05-16 12:00:00,31.94,32.0,31.88,31.91,287400.0,27.1529,27.2039,27.1019,27.1274,287400.0
2016-05-16 12:30:00,31.92,32.13,31.85,32.07,485790.0,27.1359,27.3144,27.0764,27.2634,485790.0
2016-05-16 13:00:00,32.08,32.4,32.06,32.37,359830.0,27.2719,27.5439,27.2549,27.5184,359830.0
2016-05-16 13:30:00,32.37,32.41,32.28,32.29,295780.0,27.5184,27.5524,27.4419,27.4504,295780.0
2016-05-16 14:00:00,32.29,32.59,32.29,32.55,326015.0,27.4504,27.7055,27.4504,27.6715,326015.0
2016-05-16 14:30:00,32.54,32.59,32.46,32.57,270005.0,27.663,27.7055,27.5949,27.6885,270005.0
2016-05-16 15:00:00,32.58,32.63,32.48,32.6,398230.0,27.697,27.7395,27.612,27.714,398230.0
2016-05-16 15:30:00,32.6,32.61,32.32,32.32,1205255.0,27.714,27.7225,27.4759,27.4759,1205255.0
2016-05-17 09:30:00,32.29,32.96,32.08,32.82,963215.0,27.4504,28.02,27.2719,27.901,963215.0
2016-05-17 10:00:00,32.8,32.8,32.56,32.68,403055.0,27.884,27.884,27.68,27.782,403055.0
2016-05-17 10:30:00,32.66,32.93,32.44,32.88,512545.0,27.765,27.9945,27.5779,27.952,512545.0
2016-05-17 11:00:00,32.9,33.0,32.71,32.92,616470.0,27.969,28.054,27.8075,27.986,616470.0
2016-05-17 11:30:00,32.92,33.06,32.88,32.95,425775.0,27.986,28.105,27.952,28.0115,425775.0
2016-05-17 12:00:00,32.96,33.18,32.95,33.12,664010.0,28.02,28.207,28.0115,28.156,664010.0
2016-05-17 12:30:00,33.13,33.28,33.06,33.25,406935.0,28.1645,28.292,28.105,28.2665,406935.0
2016-05-17 13:00:00,33.25,33.33,33.11,33.33,348010.0,28.2665,28.3346,28.1475,28.3346,348010.0
2016-05-17 13:30:00,33.34,33.34,33.13,33.13,261275.0,28.3431,28.3431,28.1645,28.1645,261275.0
2016-05-17 14:00:00,33.15,33.16,32.87,32.94,483350.0,28.1815,28.19,27.9435,28.003,483350.0
2016-05-17 14:30:00,32.96,33.0,32.78,32.79,346180.0,28.02,28.054,27.867,27.8755,346180.0
2016-05-17 15:00:00,32.78,32.82,32.66,32.75,361175.0,27.867,27.901,27.765,27.8415,361175.0
2016-05-17 15:30:00,32.79,32.81,32.65,32.7,532435.0,27.8755,27.8925,27.7565,27.799,532435.0
2016-05-18 09:30:00,32.75,32.89,32.03,32.6,1306725.0,27.8415,27.9605,27.2294,27.714,1306725.0
2016-05-18 10:00:00,32.62,32.67,32.52,32.59,591690.0,27.731,27.7735,27.646,27.7055,591690.0
2016-05-18 10:30:00,32.6,32.78,32.56,32.64,423895.0,27.714,27.867,27.68,27.748,423895.0
2016-05-18 11:00:00,32.63,32.84,32.62,32.74,289850.0,27.7395,27.918,27.731,27.833,289850.0
2016-05-18 11:30:00,32.74,32.88,32.71,32.77,463610.0,27.833,27.952,27.8075,27.8585,463610.0
2016-05-18 12:00:00,32.75,32.79,32.65,32.69,182675.0,27.8415,27.8755,27.7565,27.7905,182675.0
2016-05-18 12:30:00,32.69,32.73,32.64,32.7,196975.0,27.7905,27.8245,27.748,27.799,196975.0
2016-05-18 13:00:00,32.72,32.74,32.64,32.67,153015.0,27.816,27.833,27.748,27.7735,153015.0
2016-05-18 13:30:00,32.69,32.71,32.53,32.57,226130.0,27.7905,27.8075,27.6545,27.6885,226130.0
2016-05-18 14:00:00,32.54,32.54,32.31,32.33,209930.0,27.663,27.663,27.4674,27.4844,209930.0
2016-05-18 14:30:00,32.32,32.54,32.26,32.54,415890.0,27.4759,27.663,27.4249,27.663,415890.0
2016-05-18 15:00:00,32.54,32.6,32.38,32.42,226360.0,27.663,27.714,27.5269,27.5609,226360.0
2016-05-18 15:30:00,32.43,32.78,32.4,32.71,996615.0,27.5694,27.867,27.5439,27.8075,996615.0
2016-05-19 09:30:00,32.56,32.88,32.43,32.59,309365.0,27.68,27.952,27.5694,27.7055,309365.0
2016-05-19 10:00:00,32.63,32.84,32.48,32.74,346825.0,27.7395,27.918,27.612,27.833,346825.0
2016-05-19 10:30:00,32.74,32.89,32.69,32.72,505965.0,27.833,27.9605,27.7905,27.816,505965.0
2016-05-19 11:00:00,32.72,32.78,32.31,32.32,419785.0,27.816,27.867,27.4674,27.4759,419785.0
2016-05-19 11:30:00,32.36,32.39,32.23,32.33,150245.0,27.5099,27.5354,27.3994,27.4844,150245.0
2016-05-19 12:00:00,32.36,32.4,32.2,32.25,188320.0,27.5099,27.5439,27.3739,27.4164,188320.0
2016-05-19 12:30:00,32.24,32.33,32.22,32.25,108920.0,27.4079,27.4844,27.3909,27.4164,108920.0
2016-05-19 13:00:00,32.26,32.26,32.11,32.18,321040.0,27.4249,27.4249,27.2974,27.3569,321040.0
2016-05-19 13:30:00,32.2,32.25,32.15,32.17,191860.0,27.3739,27.4164,27.3314,27.3484,191860.0
2016-05-19 14:00:00,32.18,32.22,32.03,32.08,200420.0,27.3569,27.3909,27.2294,27.2719,200420.0
2016-05-19 14:30:00,32.06,32.06,31.79,31.84,330995.0,27.2549,27.2549,27.0254,27.0679,330995.0
2016-05-19 15:00:00,31.85,32.13,31.85,32.09,206785.0,27.0764,27.3144,27.0764,27.2804,206785.0
2016-05-19 15:30:00,32.1,32.27,32.1,32.24,695005.0,27.2889,27.4334,27.2889,27.4079,695005.0
2016-05-20 09:30:00,32.5,33.23,32.5,33.2,928395.0,27.629,28.2495,27.629,28.224,928395.0
2016-05-20 10:00:00,33.2,33.62,33.19,33.55,723375.0,28.224,28.5811,28.2155,28.5216,723375.0
2016-05-20 10:30:00,33.53,33.77,33.51,33.54,618405.0,28.5046,28.7086,28.4876,28.5131,618405.0
2016-05-20 11:00:00,33.53,33.62,33.47,33.62,290510.0,28.5046,28.5811,28.4536,28.5811,290510.0
2016-05-20 11:30:00,33.64,33.7,33.58,33.61,237785.0,28.5981,28.6491,28.5471,28.5726,237785.0
2016-05-20 12:00:00,33.63,33.66,33.51,33.53,218115.0,28.5896,28.6151,28.4876,28.5046,218115.0
2016-05-20 12:30:00,33.53,33.56,33.42,33.42,197220.0,28.5046,28.5301,28.4111,28.4111,197220.0
2016-05-20 13:00:00,33.42,33.45,33.27,33.43,168010.0,28.4111,28.4366,28.2835,28.4196,168010.0
2016-05-20 13:30:00,33.43,33.51,33.39,33.45,285325.0,28.4196,28.4876,28.3856,28.4366,285325.0
2016-05-20 14:00:00,33.45,33.45,33.36,33.42,126885.0,28.4366,28.4366,28.3601,28.4111,126885.0
2016-05-20 14:30:00,33.43,33.44,33.18,33.22,241715.0,28.4196,28.4281,28.207,28.241,241715.0
2016-05-20 15:00:00,33.22,33.24,33.1,33.2,185095.0,28.241,28.258,28.139,28.224,185095.0
2016-05-20 15:30:00,33.2,33.38,33.2,33.36,499985.0,28.224,28.3771,28.224,28.3601,499985.0
2016-05-23 09:30:00,33.2,33.53,32.97,33.1,466435.0,28.3491,28.6309,28.1527,28.2637,466435.0
2016-05-23 10:00:00,33.1,33.17,32.99,33.1,172570.0,28.2637,28.3235,28.1698,28.2637,172570.0
2016-05-23 10:30:00,33.12,33.13,32.98,33.09,116235.0,28.2808,28.2893,28.1612,28.2552,116235.0
2016-05-23 11:00:00,33.09,33.26,33.07,33.13,131460.0,28.2552,28.4003,28.2381,28.2893,131460.0
2016-05-23 11:30:00,33.14,33.14,32.87,32.9,140140.0,28.2979,28.2979,28.0673,28.0929,140140.0
2016-05-23 12:00:00,32.92,32.96,32.86,32.92,90290.0,28.11,28.1442,28.0588,28.11,90290.0
2016-05-23 12:30:00,32.91,32.92,32.84,32.88,110535.0,28.1015,28.11,28.0417,28.0758,110535.0
2016-05-23 13:00:00,32.89,32.97,32.85,32.95,119215.0,28.0844,28.1527,28.0502,28.1356,119215.0
2016-05-23 13:30:00,32.94,32.95,32.87,32.88,89520.0,28.1271,28.1356,28.0673,28.0758,89520.0
2016-05-23 14:00:00,32.88,32.96,32.85,32.92,80025.0,28.0758,28.1442,28.0502,28.11,80025.0
2016-05-23 14:30:00,32.93,32.97,32.89,32.9,102460.0,28.1185,28.1527,28.0844,28.0929,102460.0
2016-05-23 15:00:00,32.92,32.94,32.82,32.82,117010.0,28.11,28.1271,28.0246,28.0246,117010.0
2016-05-23 15:30:00,32.82,32.86,32.79,32.83,449170.0,28.0246,28.0588,27.999,28.0332,449170.0
2016-05-24 09:30:00,33.21,34.02,33.0,34.01,839240.0,28.3576,29.0493,28.1783,29.0407,839240.0
2016-05-24 10:00:00,33.98,34.22,33.86,34.22,724375.0,29.0151,29.2201,28.9127,29.2201,724375.0
2016-05-24 10:30:00,34.21,34.31,34.17,34.31,485810.0,29.2115,29.2969,29.1774,29.2969,485810.0
2016-05-24 11:00:00,34.31,34.4,34.2,34.29,677730.0,29.2969,29.3738,29.203,29.2798,677730.0
2016-05-24 11:30:00,34.3,34.5,34.29,34.31,405255.0,29.2884,29.4591,29.2798,29.2969,405255.0
2016-05-24 12:00:00,34.33,34.34,34.06,34.13,340585.0,29.314,29.3225,29.0834,29.1432,340585.0
2016-05-24 12:30:00,34.13,34.2,34.02,34.2,179140.0,29.1432,29.203,29.0493,29.203,179140.0
2016-05-24 13:00:00,34.21,34.3,34.2,34.21,209770.0,29.2115,29.2884,29.203,29.2115,209770.0
2016-05-24 13:30:00,34.2,34.34,34.11,34.33,263410.0,29.203,29.3225,29.1261,29.314,263410.0
2016-05-24 14:00:00,34.32,34.68,34.3,34.63,594205.0,29.3054,29.6128,29.2884,29.5701,594205.0
2016-05-24 14:30:00,34.64,34.69,34.51,34.53,506765.0,29.5787,29.6214,29.4677,29.4848,506765.0
2016-05-24 15:00:00,34.53,34.71,34.53,34.6,613215.0,29.4848,29.6385,29.4848,29.5445,613215.0
2016-05-24 15:30:00,34.6,34.83,34.6,34.8,1307195.0,29.5445,29.7409,29.5445,29.7153,1307195.0
2016-05-25 09:30:00,35.21,35.21,34.2,34.6,830360.0,30.0654,30.0654,29.203,29.5445,830360.0
2016-05-25 10:00:00,34.6,34.85,34.52,34.59,374170.0,29.5445,29.758,29.4762,29.536,374170.0
2016-05-25 10:30:00,34.56,34.84,34.47,34.82,289260.0,29.5104,29.7495,29.4335,29.7324,289260.0
2016-05-25 11:00:00,34.82,34.91,34.35,34.42,316290.0,29.7324,29.8092,29.3311,29.3908,316290.0
2016-05-25 11:30:00,34.44,34.64,34.41,34.63,110705.0,29.4079,29.5787,29.3823,29.5701,110705.0
2016-05-25 12:00:00,34.63,34.66,34.51,34.51,119930.0,29.5701,29.5958,29.4677,29.4677,119930.0
2016-05-25 12:30:00,34.53,34.61,34.51,34.6,140400.0,29.4848,29.5531,29.4677,29.5445,140400.0
2016-05-25 13:00:00,34.61,34.76,34.61,34.74,110050.0,29.5531,29.6812,29.5531,29.6641,110050.0
2016-05-25 13:30:00,34.7,34.86,34.64,34.8,293365.0,29.6299,29.7665,29.5787,29.7153,293365.0
2016-05-25 14:00:00,34.81,34.84,34.58,34.65,132510.0,29.7238,29.7495,29.5275,29.5872,132510.0
2016-05-25 14:30:00,34.63,34.72,34.56,34.59,131575.0,29.5701,29.647,29.5104,29.536,131575.0
2016-05-25 15:00:00,34.59,34.63,34.47,34.63,226980.0,29.536,29.5701,29.4335,29.5701,226980.0
2016-05-25 15:30:00,34.63,34.64,34.51,34.6,725575.0,29.5701,29.5787,29.4677,29.5445,725575.0
2016-05-26 09:30:00,34.6,35.12,34.4,34.63,451210.0,29.5445,29.9886,29.3738,29.5701,451210.0
2016-05-26 10:00:00,34.62,34.87,34.58,34.66,293880.0,29.5616,29.7751,29.5275,29.5958,293880.0
2016-05-26 10:30:00,34.65,34.84,34.65,34.73,261735.0,29.5872,29.7495,29.5872,29.6555,261735.0
2016-05-26 11:00:00,34.73,34.89,34.65,34.88,305150.0,29.6555,29.7922,29.5872,29.7836,305150.0
2016-05-26 11:30:00,34.87,35.01,34.83,34.95,372590.0,29.7751,29.8946,29.7409,29.8434,372590.0
2016-05-26 12:00:00,34.98,35.38,34.93,35.34,478785.0,29.869,30.2106,29.8263,30.1764,478785.0
2016-05-26 12:30:00,35.36,35.36,34.95,35.02,281785.0,30.1935,30.1935,29.8434,29.9032,281785.0
2016-05-26 13:00:00,35.0,35.05,34.93,35.01,210220.0,29.8861,29.9288,29.8263,29.8946,210220.0
2016-05-26 13:30:00,35.02,35.2,34.99,35.05,243150.0,29.9032,30.0569,29.8775,29.9288,243150.0
2016-05-26 14:00:00,35.05,35.3,35.05,35.26,186615.0,29.9288,30.1423,29.9288,30.1081,186615.0
2016-05-26 14:30:00,35.27,35.35,35.22,35.3,302435.0,30.1166,30.1849,30.0739,30.1423,302435.0
2016-05-26 15:00:00,35.28,35.41,35.27,35.39,379845.0,30.1252,30.2362,30.1166,30.2191,379845.0
2016-05-26 15:30:00,35.38,35.4,35.3,35.38,815405.0,30.2106,30.2276,30.1423,30.2106,815405.0
2016-05-27 09:30:00,35.5,35.53,35.21,35.35,756945.0,30.313,30.3386,30.0654,30.1849,756945.0
2016-05-27 10:00:00,35.34,35.57,35.33,35.39,382215.0,30.1764,30.3728,30.1679,30.2191,382215.0
2016-05-27 10:30:00,35.39,35.43,35.1,35.1,390125.0,30.2191,30.2533,29.9715,29.9715,390125.0
2016-05-27 11:00:00,35.1,35.14,34.93,34.93,421435.0,29.9715,30.0056,29.8263,29.8263,421435.0
2016-05-27 11:30:00,34.93,35.18,34.93,35.16,541455.0,29.8263,30.0398,29.8263,30.0227,541455.0
2016-05-27 12:00:00,35.19,35.2,34.96,34.99,313255.0,30.0483,30.0569,29.8519,29.8775,313255.0
2016-05-27 12:30:00,34.98,35.04,34.84,34.87,338270.0,29.869,29.9202,29.7495,29.7751,338270.0
2016-05-27 13:00:00,34.84,34.94,34.84,34.87,289370.0,29.7495,29.8349,29.7495,29.7751,289370.0
2016-05-27 13:30:00,34.88,34.93,34.66,34.85,529280.0,29.7836,29.8263,29.5958,29.758,529280.0
2016-05-27 14:00:00,34.85,35.12,34.82,35.06,304130.0,29.758,29.9886,29.7324,29.9373,304130.0
2016-05-27 14:30:00,35.05,35.1,34.97,35.09,363745.0,29.9288,29.9715,29.8605,29.9629,363745.0
2016-05-27 15:00:00,35.06,35.17,35.03,35.15,301870.0,29.9373,30.0312,29.9117,30.0142,301870.0
2016-05-27 15:30:00,35.16,35.21,35.09,35.14,754840.0,30.0227,30.0654,29.9629,30.0056,754840.0
2016-05-31 09:30:00,35.39,35.82,35.26,35.61,1046650.0,30.2191,30.5863,30.1081,30.407,1046650.0
2016-05-31 10:00:00,35.62,35.79,35.48,35.48,532655.0,30.4155,30.5607,30.296,30.296,532655.0
2016-05-31 10:30:00,35.51,35.57,35.1,35.41,501145.0,30.3216,30.3728,29.9715,30.2362,501145.0
2016-05-31 11:00:00,35.41,35.47,35.3,35.4,422885.0,30.2362,30.2874,30.1423,30.2276,422885.0
2016-05-31 11:30:00,35.4,35.45,35.39,35.4,379250.0,30.2276,30.2703,30.2191,30.2276,379250.0
2016-05-31 12:00:00,35.42,35.42,35.07,35.07,751305.0,30.2447,30.2447,29.9459,29.9459,751305.0
2016-05-31 12:30:00,35.08,35.46,35.08,35.45,365355.0,29.9544,30.2789,29.9544,30.2703,365355.0
2016-05-31 13:00:00,35.47,35.51,35.35,35.43,390780.0,30.2874,30.3216,30.1849,30.2533,390780.0
2016-05-31 13:30:00,35.46,35.5,35.4,35.44,473435.0,30.2789,30.313,30.2276,30.2618,473435.0
2016-05-31 14:00:00,35.43,35.49,35.3,35.44,479675.0,30.2533,30.3045,30.1423,30.2618,479675.0
2016-05-31 14:30:00,35.44,35.7,35.43,35.63,698505.0,30.2618,30.4838,30.2533,30.424,698505.0
2016-05-31 15:00:00,35.62,35.63,35.52,35.54,803700.0,30.4155,30.424,30.3301,30.3472,803700.0
2016-05-31 15:30:00,35.53,35.6,35.21,35.53,3417820.0,30.3386,30.3984,30.0654,30.3386,3417820.0
2016-06-01 09:30:00,35.2,35.46,34.52,34.58,1642005.0,30.0569,30.2789,29.4762,29.5275,1642005.0
2016-06-01 10:00:00,34.58,35.04,34.52,34.95,626830.0,29.5275,29.9202,29.4762,29.8434,626830.0
2016-06-01 10:30:00,34.91,34.97,34.83,34.86,342210.0,29.8092,29.8605,29.7409,29.7665,342210.0
2016-06-01 11:00:00,34.86,34.91,34.79,34.81,357970.0,29.7665,29.8092,29.7068,29.7238,357970.0
2016-06-01 11:30:00,34.81,34.81,34.71,34.76,426745.0,29.7238,29.7238,29.6385,29.6812,426745.0
2016-06-01 12:00:00,34.77,34.88,34.75,34.86,299910.0,29.6897,29.7836,29.6726,29.7665,299910.0
2016-06-01 12:30:00,34.85,34.91,34.83,34.86,321760.0,29.758,29.8092,29.7409,29.7665,321760.0
2016-06-01 13:00:00,34.85,34.99,34.85,34.9,396220.0,29.758,29.8775,29.758,29.8007,396220.0
2016-06-01 13:30:00,34.9,34.9,34.86,34.89,197335.0,29.8007,29.8007,29.7665,29.7922,197335.0
2016-06-01 14:00:00,34.9,35.03,34.85,34.98,443060.0,29.8007,29.9117,29.758,29.869,443060.0
2016-06-01 14:30:00,34.99,35.02,34.93,34.98,322270.0,29.8775,29.9032,29.8263,29.869,322270.0
2016-06-01 15:00:00,34.99,35.05,34.96,35.03,349450.0,29.8775,29.9288,29.8519,29.9117,349450.0
2016-06-01 15:30:00,35.03,35.24,35.01,35.22,850230.0,29.9117,30.091,29.8946,30.0739,850230.0
2016-06-02 09:30:00,35.15,35.39,34.8,34.95,538510.0,30.0142,30.2191,29.7153,29.8434,538510.0
2016-06-02 10:00:00,34.94,35.0,34.73,34.74,613460.0,29.8349,29.8861,29.6555,29.6641,613460.0
2016-06-02 10:30:00,34.75,34.81,34.55,34.6,382585.0,29.6726,29.7238,29.5018,29.5445,382585.0
2016-06-02 11:00:00,34.67,34.84,34.62,34.7,270690.0,29.6043,29.7495,29.5616,29.6299,270690.0
2016-06-02 11:30:00,34.69,34.8,34.67,34.76,144955.0,29.6214,29.7153,29.6043,29.6812,144955.0
2016-06-02 12:00:00,34.78,34.81,34.73,34.8,121755.0,29.6982,29.7238,29.6555,29.7153,121755.0
2016-06-02 12:30:00,34.8,34.83,34.71,34.79,200335.0,29.7153,29.7409,29.6385,29.7068,200335.0
2016-06-02 13:00:00,34.79,34.84,34.76,34.81,221455.0,29.7068,29.7495,29.6812,29.7238,221455.0
2016-06-02 13:30:00,34.81,34.84,34.69,34.8,268385.0,29.7238,29.7495,29.6214,29.7153,268385.0
2016-06-02 14:00:00,34.82,34.95,34.73,34.91,204905.0,29.7324,29.8434,29.6555,29.8092,204905.0
2016-06-02 14:30:00,34.92,34.92,34.7,34.82,277500.0,29.8178,29.8178,29.6299,29.7324,277500.0
2016-06-02 15:00:00,34.8,34.82,34.69,34.76,404580.0,29.7153,29.7324,29.6214,29.6812,404580.0
2016-06-02 15:30:00,34.78,34.82,34.69,34.7,899915.0,29.6982,29.7324,29.6214,29.6299,899915.0
2016-06-03 09:30:00,34.75,35.31,34.72,35.27,878935.0,29.6726,30.1508,29.647,30.1166,878935.0
2016-06-03 10:00:00,35.25,35.51,35.11,35.33,409685.0,30.0996,30.3216,29.98,30.1679,409685.0
2016-06-03 10:30:00,35.37,35.4,35.18,35.19,352175.0,30.202,30.2276,30.0398,30.0483,352175.0
2016-06-03 11:00:00,35.2,35.2,34.82,35.07,467500.0,30.0569,30.0569,29.7324,29.9459,467500.0
2016-06-03 11:30:00,35.07,35.35,35.05,35.18,178380.0,29.9459,30.1849,29.9288,30.0398,178380.0
2016-06-03 12:00:00,35.18,35.21,34.97,34.99,167420.0,30.0398,30.0654,29.8605,29.8775,167420.0
2016-06-03 12:30:00,34.99,35.13,34.95,34.99,154690.0,29.8775,29.9971,29.8434,29.8775,154690.0
2016-06-03 13:00:00,34.99,35.13,34.96,34.98,305540.0,29.8775,29.9971,29.8519,29.869,305540.0
2016-06-03 13:30:00,35.02,35.1,34.95,35.0,259700.0,29.9032,29.9715,29.8434,29.8861,259700.0
2016-06-03 14:00:00,34.99,35.03,34.87,34.99,218885.0,29.8775,29.9117,29.7751,29.8775,218885.0
2016-06-03 14:30:00,34.97,35.18,34.93,35.1,227580.0,29.8605,30.0398,29.8263,29.9715,227580.0
2016-06-03 15:00:00,35.11,35.16,35.03,35.16,228495.0,29.98,30.0227,29.9117,30.0227,228495.0
2016-06-03 15:30:00,35.15,35.17,35.03,35.11,593515.0,30.0142,30.0312,29.9117,29.98,593515.0
2016-06-06 09:30:00,35.16,35.2,34.6,34.78,717715.0,30.0227,30.0569,29.5445,29.6982,717715.0
2016-06-06 10:00:00,34.8,34.83,34.67,34.74,448445.0,29.7153,29.7409,29.6043,29.6641,448445.0
2016-06-06 10:30:00,34.75,34.84,34.75,34.78,335210.0,29.6726,29.7495,29.6726,29.6982,335210.0
2016-06-06 11:00:00,34.79,34.88,34.76,34.81,453040.0,29.7068,29.7836,29.6812,29.7238,453040.0
2016-06-06 11:30:00,34.82,34.98,34.81,34.89,252615.0,29.7324,29.869,29.7238,29.7922,252615.0
2016-06-06 12:00:00,34.88,34.93,34.86,34.9,246695.0,29.7836,29.8263,29.7665,29.8007,246695.0
2016-06-06 12:30:00,34.91,34.93,34.85,34.89,145465.0,29.8092,29.8263,29.758,29.7922,145465.0
2016-06-06 13:00:00,34.9,34.97,34.87,34.94,251820.0,29.8007,29.8605,29.7751,29.8349,251820.0
2016-06-06 13:30:00,34.94,34.96,34.9,34.93,237215.0,29.8349,29.8519,29.8007,29.8263,237215.0
2016-06-06 14:00:00,34.93,34.97,34.91,34.93,320025.0,29.8263,29.8605,29.8092,29.8263,320025.0
2016-06-06 14:30:00,34.93,34.97,34.93,34.95,127155.0,29.8263,29.8605,29.8263,29.8434,127155.0
2016-06-06 15:00:00,34.94,34.96,34.88,34.89,178265.0,29.8349,29.8519,29.7836,29.7922,178265.0
2016-06-06 15:30:00,34.89,34.94,34.86,34.9,587925.0,29.7922,29.8349,29.7665,29.8007,587925.0
2016-06-07 09:30:00,34.75,35.09,34.5,34.93,485490.0,29.6726,29.9629,29.4591,29.8263,485490.0
2016-06-07 10:00:00,34.93,35.1,34.63,34.77,699165.0,29.8263,29.9715,29.5701,29.6897,699165.0
2016-06-07 10:30:00,34.78,34.93,34.76,34.86,717180.0,29.6982,29.8263,29.6812,29.7665,717180.0
2016-06-07 11:00:00,34.87,35.13,34.82,35.12,577060.0,29.7751,29.9971,29.7324,29.9886,577060.0
2016-06-07 11:30:00,35.13,35.46,35.12,35.28,547180.0,29.9971,30.2789,29.9886,30.1252,547180.0
2016-06-07 12:00:00,35.28,35.31,35.12,35.2,395160.0,30.1252,30.1508,29.9886,30.0569,395160.0
2016-06-07 12:30:00,35.19,35.3,35.1,35.3,374040.0,30.0483,30.1423,29.9715,30.1423,374040.0
2016-06-07 13:00:00,35.29,35.33,35.15,35.19,318210.0,30.1337,30.1679,30.0142,30.0483,318210.0
2016-06-07 13:30:00,35.2,35.22,35.11,35.11,148235.0,30.0569,30.0739,29.98,29.98,148235.0
2016-06-07 14:00:00,35.11,35.12,34.91,34.91,215055.0,29.98,29.9886,29.8092,29.8092,215055.0
2016-06-07 14:30:00,34.93,34.97,34.82,34.87,213415.0,29.8263,29.8605,29.7324,29.7751,213415.0
2016-06-07 15:00:00,34.85,34.9,34.7,34.83,284270.0,29.758,29.8007,29.6299,29.7409,284270.0
2016-06-07 15:30:00,34.83,34.97,34.82,34.96,652580.0,29.7409,29.8605,29.7324,29.8519,652580.0
2016-06-08 09:30:00,34.94,35.18,34.65,35.15,421510.0,29.8349,30.0398,29.5872,30.0142,421510.0
2016-06-08 10:00:00,35.15,35.16,34.71,34.81,442345.0,30.0142,30.0227,29.6385,29.7238,442345.0
2016-06-08 10:30:00,34.79,34.85,34.7,34.76,513590.0,29.7068,29.758,29.6299,29.6812,513590.0
2016-06-08 11:00:00,34.75,34.83,34.67,34.78,323435.0,29.6726,29.7409,29.6043,29.6982,323435.0
2016-06-08 11:30:00,34.78,34.87,34.75,34.8,569760.0,29.6982,29.7751,29.6726,29.7153,569760.0
2016-06-08 12:00:00,34.81,34.83,34.71,34.78,401375.0,29.7238,29.7409,29.6385,29.6982,401375.0
2016-06-08 12:30:00,34.79,34.81,34.65,34.72,263405.0,29.7068,29.7238,29.5872,29.647,263405.0
2016-06-08 13:00:00,34.74,34.78,34.72,34.74,228255.0,29.6641,29.6982,29.647,29.6641,228255.0
2016-06-08 13:30:00,34.75,34.76,34.66,34.71,122720.0,29.6726,29.6812,29.5958,29.6385,122720.0
2016-06-08 14:00:00,34.72,34.79,34.68,34.78,153050.0,29.647,29.7068,29.6128,29.6982,153050.0
2016-06-08 14:30:00,34.79,34.83,34.75,34.8,270320.0,29.7068,29.7409,29.6726,29.7153,270320.0
2016-06-08 15:00:00,34.8,34.9,34.76,34.87,856175.0,29.7153,29.8007,29.6812,29.7751,856175.0
2016-06-08 15:30:00,34.89,34.99,34.82,34.97,1339270.0,29.7922,29.8775,29.7324,29.8605,1339270.0
2016-06-09 09:30:00,34.7,34.92,34.44,34.54,732325.0,29.6299,29.8178,29.4079,29.4933,732325.0
2016-06-09 10:00:00,34.53,34.55,34.1,34.13,938930.0,29.4848,29.5018,29.1176,29.1432,938930.0
2016-06-09 10:30:00,34.13,34.42,33.89,34.36,731130.0,29.1432,29.3908,28.9383,29.3396,731130.0
2016-06-09 11:00:00,34.37,34.45,34.32,34.38,291805.0,29.3481,29.4164,29.3054,29.3567,291805.0
2016-06-09 11:30:00,34.4,34.44,34.32,34.32,218950.0,29.3738,29.4079,29.3054,29.3054,218950.0
2016-06-09 12:00:00,34.34,34.4,34.24,34.3,170435.0,29.3225,29.3738,29.2371,29.2884,170435.0
2016-06-09 12:30:00,34.3,34.39,34.23,34.28,135335.0,29.2884,29.3652,29.2286,29.2713,135335.0
2016-06-09 13:00:00,34.28,34.33,34.27,34.3,251405.0,29.2713,29.314,29.2627,29.2884,251405.0
2016-06-09 13:30:00,34.34,34.34,34.11,34.18,225000.0,29.3225,29.3225,29.1261,29.1859,225000.0
2016-06-09 14:00:00,34.2,34.2,34.04,34.11,206230.0,29.203,29.203,29.0664,29.1261,206230.0
2016-06-09 14:30:00,34.12,34.33,34.1,34.3,146840.0,29.1347,29.314,29.1176,29.2884,146840.0
2016-06-09 15:00:00,34.28,34.32,34.27,34.29,165435.0,29.2713,29.3054,29.2627,29.2798,165435.0
2016-06-09 15:30:00,34.29,34.31,34.28,34.3,433820.0,29.2798,29.2969,29.2713,29.2884,433820.0
2016-06-10 09:30:00,33.81,33.89,33.01,33.07,1448445.0,28.87,28.9383,28.1868,28.2381,1448445.0
2016-06-10 10:00:00,33.07,33.18,32.81,33.08,990765.0,28.2381,28.332,28.0161,28.2466,990765.0
2016-06-10 10:30:00,33.12,33.18,33.01,33.03,578905.0,28.2808,28.332,28.1868,28.2039,578905.0
2016-06-10 11:00:00,33.03,33.09,32.96,33.03,911530.0,28.2039,28.2552,28.1442,28.2039,911530.0
2016-06-10 11:30:00,33.02,33.11,32.74,32.89,498855.0,28.1954,28.2722,27.9563,28.0844,498855.0
2016-06-10 12:00:00,32.89,32.91,32.78,32.84,525020.0,28.0844,28.1015,27.9905,28.0417,525020.0
2016-06-10 12:30:00,32.85,32.99,32.83,32.92,363915.0,28.0502,28.1698,28.0332,28.11,363915.0
2016-06-10 13:00:00,32.93,32.96,32.78,32.82,455680.0,28.1185,28.1442,27.9905,28.0246,455680.0
2016-06-10 13:30:00,32.79,32.87,32.68,32.73,372370.0,27.999,28.0673,27.9051,27.9478,372370.0
2016-06-10 14:00:00,32.74,32.79,32.5,32.5,433210.0,27.9563,27.999,27.7514,27.7514,433210.0
2016-06-10 14:30:00,32.49,32.57,32.41,32.43,423955.0,27.7428,27.8111,27.6745,27.6916,423955.0
2016-06-10 15:00:00,32.42,32.46,32.32,32.38,796080.0,27.6831,27.7172,27.5977,27.6489,796080.0
2016-06-10 15:30:00,32.39,32.47,32.29,32.38,1951640.0,27.6574,27.7258,27.5721,27.6489,1951640.0
2016-06-13 09:30:00,32.2,33.08,32.2,32.92,911585.0,27.4952,28.2466,27.4952,28.11,911585.0
2016-06-13 10:00:00,32.92,33.07,32.76,33.05,406960.0,28.11,28.2381,27.9734,28.221,406960.0
2016-06-13 10:30:00,33.05,33.23,33.01,33.04,474265.0,28.221,28.3747,28.1868,28.2125,474265.0
2016-06-13 11:00:00,33.06,33.09,32.92,33.08,484295.0,28.2295,28.2552,28.11,28.2466,484295.0
2016-06-13 11:30:00,33.08,33.1,32.8,32.81,217385.0,28.2466,28.2637,28.0075,28.0161,217385.0
2016-06-13 12:00:00,32.81,32.84,32.75,32.79,160505.0,28.0161,28.0417,27.9648,27.999,160505.0
2016-06-13 12:30:00,32.81,32.84,32.79,32.81,224610.0,28.0161,28.0417,27.999,28.0161,224610.0
2016-06-13 13:00:00,32.82,32.95,32.8,32.9,169125.0,28.0246,28.1356,28.0075,28.0929,169125.0
2016-06-13 13:30:00,32.91,32.94,32.73,32.81,228170.0,28.1015,28.1271,27.9478,28.0161,228170.0
2016-06-13 14:00:00,32.83,32.86,32.77,32.79,172820.0,28.0332,28.0588,27.9819,27.999,172820.0
2016-06-13 14:30:00,32.78,32.82,32.76,32.76,223025.0,27.9905,28.0246,27.9734,27.9734,223025.0
2016-06-13 15:00:00,32.76,32.78,32.71,32.74,225470.0,27.9734,27.9905,27.9307,27.9563,225470.0
2016-06-13 15:30:00,32.75,32.77,32.61,32.64,512760.0,27.9648,27.9819,27.8453,27.8709,512760.0
2016-06-14 09:30:00,32.55,33.09,32.55,33.07,415605.0,27.7941,28.2552,27.7941,28.2381,415605.0
2016-06-14 10:00:00,33.06,33.09,32.62,32.7,244350.0,28.2295,28.2552,27.8538,27.9221,244350.0
2016-06-14 10:30:00,32.7,32.88,32.6,32.67,140915.0,27.9221,28.0758,27.8368,27.8965,140915.0
2016-06-14 11:00:00,32.67,32.79,32.42,32.42,283715.0,27.8965,27.999,27.6831,27.6831,283715.0
2016-06-14 11:30:00,32.44,32.67,32.44,32.62,236725.0,27.7001,27.8965,27.7001,27.8538,236725.0
2016-06-14 12:00:00,32.65,32.72,32.54,32.72,259480.0,27.8795,27.9392,27.7855,27.9392,259480.0
2016-06-14 12:30:00,32.71,32.8,32.63,32.74,150835.0,27.9307,28.0075,27.8624,27.9563,150835.0
2016-06-14 13:00:00,32.75,32.84,32.73,32.76,49565.0,27.9648,28.0417,27.9478,27.9734,49565.0
2016-06-14 13:30:00,32.76,32.9,32.72,32.76,164040.0,27.9734,28.0929,27.9392,27.9734,164040.0
2016-06-14 14:00:00,32.74,32.84,32.7,32.83,199955.0,27.9563,28.0417,27.9221,28.0332,199955.0
2016-06-14 14:30:00,32.84,32.89,32.78,32.83,115340.0,28.0417,28.0844,27.9905,28.0332,115340.0
2016-06-14 15:00:00,32.84,32.95,32.76,32.91,171445.0,28.0417,28.1356,27.9734,28.1015,171445.0
2016-06-14 15:30:00,32.93,32.94,32.8,32.88,382785.0,28.1185,28.1271,28.0075,28.0758,382785.0
2016-06-15 09:30:00,32.96,33.07,32.68,32.79,543885.0,28.1442,28.2381,27.9051,27.999,543885.0
2016-06-15 10:00:00,32.8,32.94,32.59,32.9,291400.0,28.0075,28.1271,27.8282,28.0929,291400.0
2016-06-15 10:30:00,32.94,33.01,32.86,33.01,340690.0,28.1271,28.1868,28.0588,28.1868,340690.0
2016-06-15 11:00:00,33.01,33.01,32.85,32.85,249105.0,28.1868,28.1868,28.0502,28.0502,249105.0
2016-06-15 11:30:00,32.85,33.0,32.81,32.94,312715.0,28.0502,28.1783,28.0161,28.1271,312715.0
2016-06-15 12:00:00,32.93,32.99,32.89,32.94,178625.0,28.1185,28.1698,28.0844,28.1271,178625.0
2016-06-15 12:30:00,32.92,32.96,32.87,32.89,101285.0,28.11,28.1442,28.0673,28.0844,101285.0
2016-06-15 13:00:00,32.87,32.91,32.78,32.83,249280.0,28.0673,28.1015,27.9905,28.0332,249280.0
2016-06-15 13:30:00,32.83,32.94,32.83,32.93,124510.0,28.0332,28.1271,28.0332,28.1185,124510.0
2016-06-15 14:00:00,32.94,33.0,32.85,32.9,133245.0,28.1271,28.1783,28.0502,28.0929,133245.0
2016-06-15 14:30:00,32.88,32.94,32.83,32.93,149255.0,28.0758,28.1271,28.0332,28.1185,149255.0
2016-06-15 15:00:00,32.92,32.98,32.89,32.93,189140.0,28.11,28.1612,28.0844,28.1185,189140.0
2016-06-15 15:30:00,32.94,32.94,32.78,32.84,672555.0,28.1271,28.1271,27.9905,28.0417,672555.0
2016-06-16 09:30:00,32.7,32.96,32.5,32.96,489550.0,27.9221,28.1442,27.7514,28.1442,489550.0
2016-06-16 10:00:00,32.98,32.98,32.82,32.88,375995.0,28.1612,28.1612,28.0246,28.0758,375995.0
2016-06-16 10:30:00,32.88,33.03,32.77,33.03,229475.0,28.0758,28.2039,27.9819,28.2039,229475.0
2016-06-16 11:00:00,33.04,33.15,32.99,33.12,204090.0,28.2125,28.3064,28.1698,28.2808,204090.0
2016-06-16 11:30:00,33.13,33.17,32.87,32.87,392815.0,28.2893,28.3235,28.0673,28.0673,392815.0
2016-06-16 12:00:00,32.89,33.07,32.86,33.0,357600.0,28.0844,28.2381,28.0588,28.1783,357600.0
2016-06-16 12:30:00,33.0,33.04,32.95,32.99,401920.0,28.1783,28.2125,28.1356,28.1698,401920.0
2016-06-16 13:00:00,33.0,33.03,32.93,32.95,405190.0,28.1783,28.2039,28.1185,28.1356,405190.0
2016-06-16 13:30:00,32.95,32.99,32.89,32.89,321620.0,28.1356,28.1698,28.0844,28.0844,321620.0
2016-06-16 14:00:00,32.89,33.01,32.87,32.93,162070.0,28.0844,28.1868,28.0673,28.1185,162070.0
2016-06-16 14:30:00,32.93,32.99,32.89,32.98,109250.0,28.1185,28.1698,28.0844,28.1612,109250.0
2016-06-16 15:00:00,32.96,33.04,32.96,33.02,335535.0,28.1442,28.2125,28.1442,28.1954,335535.0
2016-06-16 15:30:00,33.01,33.14,32.98,33.05,1168990.0,28.1868,28.2979,28.1612,28.221,1168990.0
2016-06-17 09:30:00,32.84,33.15,32.61,32.75,799555.0,28.0417,28.3064,27.8453,27.9648,799555.0
2016-06-17 10:00:00,32.77,32.8,32.47,32.49,222990.0,27.9819,28.0075,27.7258,27.7428,222990.0
2016-06-17 10:30:00,32.5,32.54,32.35,32.45,313140.0,27.7514,27.7855,27.6233,27.7087,313140.0
2016-06-17 11:00:00,32.44,32.44,32.26,32.36,258785.0,27.7001,27.7001,27.5464,27.6318,258785.0
2016-06-17 11:30:00,32.36,32.52,32.32,32.44,101965.0,27.6318,27.7684,27.5977,27.7001,101965.0
2016-06-17 12:00:00,32.47,32.6,32.47,32.6,96500.0,27.7258,27.8368,27.7258,27.8368,96500.0
2016-06-17 12:30:00,32.59,32.64,32.56,32.59,88745.0,27.8282,27.8709,27.8026,27.8282,88745.0
2016-06-17 13:00:00,32.6,32.79,32.56,32.78,198695.0,27.8368,27.999,27.8026,27.9905,198695.0
2016-06-17 13:30:00,32.76,32.78,32.6,32.65,95770.0,27.9734,27.9905,27.8368,27.8795,95770.0
2016-06-17 14:00:00,32.66,32.79,32.64,32.74,126255.0,27.888,27.999,27.8709,27.9563,126255.0
2016-06-17 14:30:00,32.75,32.82,32.65,32.65,144355.0,27.9648,28.0246,27.8795,27.8795,144355.0
2016-06-17 15:00:00,32.68,32.7,32.61,32.68,108735.0,27.9051,27.9221,27.8453,27.9051,108735.0
2016-06-17 15:30:00,32.7,32.7,32.61,32.63,493545.0,27.9221,27.9221,27.8453,27.8624,493545.0
2016-06-20 09:30:00,33.27,33.48,33.17,33.3,608740.0,28.4089,28.5882,28.3235,28.4345,608740.0
2016-06-20 10:00:00,33.32,33.46,33.27,33.35,477160.0,28.4516,28.5711,28.4089,28.4772,477160.0
2016-06-20 10:30:00,33.36,33.36,32.96,32.98,233175.0,28.4857,28.4857,28.1442,28.1612,233175.0
2016-06-20 11:00:00,32.99,32.99,32.83,32.91,252185.0,28.1698,28.1698,28.0332,28.1015,252185.0
2016-06-20 11:30:00,32.9,32.94,32.73,32.74,267395.0,28.0929,28.1271,27.9478,27.9563,267395.0
2016-06-20 12:00:00,32.75,32.99,32.74,32.98,178405.0,27.9648,28.1698,27.9563,28.1612,178405.0
2016-06-20 12:30:00,32.98,33.16,32.95,33.07,298640.0,28.1612,28.3149,28.1356,28.2381,298640.0
2016-06-20 13:00:00,33.07,33.11,32.97,33.0,56510.0,28.2381,28.2722,28.1527,28.1783,56510.0
2016-06-20 13:30:00,33.01,33.03,32.97,33.0,98900.0,28.1868,28.2039,28.1527,28.1783,98900.0
2016-06-20 14:00:00,33.0,33.04,32.98,33.03,75820.0,28.1783,28.2125,28.1612,28.2039,75820.0
2016-06-20 14:30:00,33.04,33.08,32.98,33.05,101385.0,28.2125,28.2466,28.1612,28.221,101385.0
2016-06-20 15:00:00,33.05,33.09,32.99,33.0,166875.0,28.221,28.2552,28.1698,28.1783,166875.0
2016-06-20 15:30:00,33.0,33.08,32.95,32.99,486075.0,28.1783,28.2466,28.1356,28.1698,486075.0
2016-06-21 09:30:00,33.08,33.45,32.95,33.39,511935.0,28.2466,28.5626,28.1356,28.5113,511935.0
2016-06-21 10:00:00,33.37,33.4,33.22,33.38,300250.0,28.4942,28.5199,28.3662,28.5028,300250.0
2016-06-21 10:30:00,33.4,33.4,33.16,33.18,286505.0,28.5199,28.5199,28.3149,28.332,286505.0
2016-06-21 11:00:00,33.18,33.32,33.15,33.23,267995.0,28.332,28.4516,28.3064,28.3747,267995.0
2016-06-21 11:30:00,33.21,33.22,33.08,33.14,144965.0,28.3576,28.3662,28.2466,28.2979,144965.0
2016-06-21 12:00:00,33.15,33.27,33.15,33.23,79715.0,28.3064,28.4089,28.3064,28.3747,79715.0
2016-06-21 12:30:00,33.27,33.27,33.13,33.16,134885.0,28.4089,28.4089,28.2893,28.3149,134885.0
2016-06-21 13:00:00,33.16,33.28,33.13,33.25,204515.0,28.3149,28.4174,28.2893,28.3918,204515.0
2016-06-21 13:30:00,33.22,33.25,33.11,33.2,172840.0,28.3662,28.3918,28.2722,28.3491,172840.0
2016-06-21 14:00:00,33.21,33.23,33.09,33.2,300020.0,28.3576,28.3747,28.2552,28.3491,300020.0
2016-06-21 14:30:00,33.2,33.29,33.17,33.21,117110.0,28.3491,28.4259,28.3235,28.3576,117110.0
2016-06-21 15:00:00,33.23,33.25,33.15,33.23,128390.0,28.3747,28.3918,28.3064,28.3747,128390.0
2016-06-21 15:30:00,33.23,33.24,33.12,33.15,369975.0,28.3747,28.3832,28.2808,28.3064,369975.0
2016-06-22 09:30:00,33.32,33.35,33.0,33.28,351665.0,28.4516,28.4772,28.1783,28.4174,351665.0
2016-06-22 10:00:00,33.25,33.41,33.21,33.37,354555.0,28.3918,28.5284,28.3576,28.4942,354555.0
2016-06-22 10:30:00,33.37,33.4,33.35,33.38,246770.0,28.4942,28.5199,28.4772,28.5028,246770.0
2016-06-22 11:00:00,33.38,33.8,33.38,33.7,1166675.0,28.5028,28.8614,28.5028,28.776,1166675.0
2016-06-22 11:30:00,33.7,33.85,33.56,33.79,205520.0,28.776,28.9041,28.6565,28.8529,205520.0
2016-06-22 12:00:00,33.78,33.82,33.68,33.76,137880.0,28.8443,28.8785,28.759,28.8273,137880.0
2016-06-22 12:30:00,33.76,33.79,33.7,33.77,78475.0,28.8273,28.8529,28.776,28.8358,78475.0
2016-06-22 13:00:00,33.77,33.77,33.55,33.65,124465.0,28.8358,28.8358,28.6479,28.7333,124465.0
2016-06-22 13:30:00,33.63,33.77,33.61,33.73,82750.0,28.7163,28.8358,28.6992,28.8016,82750.0
2016-06-22 14:00:00,33.73,33.75,33.66,33.67,99550.0,28.8016,28.8187,28.7419,28.7504,99550.0
2016-06-22 14:30:00,33.69,33.69,33.56,33.62,111735.0,28.7675,28.7675,28.6565,28.7077,111735.0
2016-06-22 15:00:00,33.62,33.73,33.56,33.62,209020.0,28.7077,28.8016,28.6565,28.7077,209020.0
2016-06-22 15:30:00,33.61,33.62,33.48,33.51,390445.0,28.6992,28.7077,28.5882,28.6138,390445.0
2016-06-23 09:30:00,33.92,33.98,33.56,33.67,311585.0,28.9639,29.0151,28.6565,28.7504,311585.0
2016-06-23 10:00:00,33.7,33.94,33.68,33.83,205535.0,28.776,28.981,28.759,28.887,205535.0
2016-06-23 10:30:00,33.81,33.98,33.8,33.97,269215.0,28.87,29.0151,28.8614,29.0066,269215.0
2016-06-23 11:00:00,33.98,34.18,33.95,34.16,184135.0,29.0151,29.1859,28.9895,29.1688,184135.0
2016-06-23 11:30:00,34.16,34.36,34.15,34.28,280725.0,29.1688,29.3396,29.1603,29.2713,280725.0
2016-06-23 12:00:00,34.27,34.4,34.26,34.29,219695.0,29.2627,29.3738,29.2542,29.2798,219695.0
2016-06-23 12:30:00,34.25,34.25,34.1,34.12,124815.0,29.2457,29.2457,29.1176,29.1347,124815.0
2016-06-23 13:00:00,34.13,34.16,34.1,34.12,70120.0,29.1432,29.1688,29.1176,29.1347,70120.0
2016-06-23 13:30:00,34.12,34.16,34.08,34.09,110400.0,29.1347,29.1688,29.1005,29.109,110400.0
2016-06-23 14:00:00,34.09,34.2,34.07,34.19,129495.0,29.109,29.203,29.092,29.1944,129495.0
2016-06-23 14:30:00,34.22,34.32,34.2,34.28,161050.0,29.2201,29.3054,29.203,29.2713,161050.0
2016-06-23 15:00:00,34.31,34.4,34.27,34.39,208670.0,29.2969,29.3738,29.2627,29.3652,208670.0
2016-06-23 15:30:00,34.39,34.6,34.37,34.58,673880.0,29.3652,29.5445,29.3481,29.5275,673880.0
2016-06-24 09:30:00,33.09,33.99,33.03,33.91,743030.0,28.2552,29.0237,28.2039,28.9553,743030.0
2016-06-24 10:00:00,33.86,34.66,33.85,34.61,776735.0,28.9127,29.5958,28.9041,29.5531,776735.0
2016-06-24 10:30:00,34.57,34.63,34.39,34.39,239990.0,29.5189,29.5701,29.3652,29.3652,239990.0
2016-06-24 11:00:00,34.4,34.62,34.4,34.62,341200.0,29.3738,29.5616,29.3738,29.5616,341200.0
2016-06-24 11:30:00,34.61,34.72,34.5,34.65,224580.0,29.5531,29.647,29.4591,29.5872,224580.0
2016-06-24 12:00:00,34.67,34.72,34.43,34.46,213965.0,29.6043,29.647,29.3994,29.425,213965.0
2016-06-24 12:30:00,34.44,34.51,34.36,34.4,258355.0,29.4079,29.4677,29.3396,29.3738,258355.0
2016-06-24 13:00:00,34.38,34.54,34.38,34.51,198790.0,29.3567,29.4933,29.3567,29.4677,198790.0
2016-06-24 13:30:00,34.51,34.6,34.42,34.44,243535.0,29.4677,29.5445,29.3908,29.4079,243535.0
2016-06-24 14:00:00,34.44,34.44,34.28,34.37,156135.0,29.4079,29.4079,29.2713,29.3481,156135.0
2016-06-24 14:30:00,34.37,34.47,34.26,34.4,314550.0,29.3481,29.4335,29.2542,29.3738,314550.0
2016-06-24 15:00:00,34.4,34.46,34.31,34.4,352845.0,29.3738,29.425,29.2969,29.3738,352845.0
2016-06-24 15:30:00,34.39,34.63,34.38,34.42,692365.0,29.3652,29.5701,29.3567,29.3908,692365.0
2016-06-27 09:30:00,34.1,34.2,33.8,34.01,481670.0,29.1176,29.203,28.8614,29.0407,481670.0
2016-06-27 10:00:00,34.0,34.09,33.54,33.55,306065.0,29.0322,29.109,28.6394,28.6479,306065.0
2016-06-27 10:30:00,33.56,33.75,33.5,33.57,494905.0,28.6565,28.8187,28.6053,28.665,494905.0
2016-06-27 11:00:00,33.52,33.6,33.34,33.49,400100.0,28.6223,28.6906,28.4686,28.5967,400100.0
2016-06-27 11:30:00,33.49,33.52,33.3,33.36,456535.0,28.5967,28.6223,28.4345,28.4857,456535.0
2016-06-27 12:00:00,33.36,33.4,33.26,33.33,194835.0,28.4857,28.5199,28.4003,28.4601,194835.0
2016-06-27 12:30:00,33.37,33.37,33.18,33.22,213795.0,28.4942,28.4942,28.332,28.3662,213795.0
2016-06-27 13:00:00,33.23,33.43,33.21,33.43,131925.0,28.3747,28.5455,28.3576,28.5455,131925.0
2016-06-27 13:30:00,33.43,33.45,33.18,33.24,161240.0,28.5455,28.5626,28.332,28.3832,161240.0
2016-06-27 14:00:00,33.21,33.4,33.2,33.4,170145.0,28.3576,28.5199,28.3491,28.5199,170145.0
2016-06-27 14:30:00,33.4,33.42,33.12,33.22,244905.0,28.5199,28.5369,28.2808,28.3662,244905.0
2016-06-27 15:00:00,33.24,33.26,33.1,33.16,321410.0,28.3832,28.4003,28.2637,28.3149,321410.0
2016-06-27 15:30:00,33.14,33.38,33.09,33.35,593080.0,28.2979,28.5028,28.2552,28.4772,593080.0
2016-06-28 09:30:00,33.74,34.48,33.74,34.44,408185.0,28.8102,29.4421,28.8102,29.4079,408185.0
2016-06-28 10:00:00,34.44,34.6,34.36,34.44,338810.0,29.4079,29.5445,29.3396,29.4079,338810.0
2016-06-28 10:30:00,34.46,34.54,34.37,34.47,254130.0,29.425,29.4933,29.3481,29.4335,254130.0
2016-06-28 11:00:00,34.47,34.5,34.33,34.37,174630.0,29.4335,29.4591,29.314,29.3481,174630.0
2016-06-28 11:30:00,34.37,34.47,34.36,34.39,138330.0,29.3481,29.4335,29.3396,29.3652,138330.0
2016-06-28 12:00:00,34.39,34.49,34.38,34.48,183465.0,29.3652,29.4506,29.3567,29.4421,183465.0
2016-06-28 12:30:00,34.5,34.56,34.41,34.42,86205.0,29.4591,29.5104,29.3823,29.3908,86205.0
2016-06-28 13:00:00,34.43,34.51,34.39,34.39,164710.0,29.3994,29.4677,29.3652,29.3652,164710.0
2016-06-28 13:30:00,34.41,34.45,34.37,34.38,112600.0,29.3823,29.4164,29.3481,29.3567,112600.0
2016-06-28 14:00:00,34.36,34.38,34.19,34.29,77650.0,29.3396,29.3567,29.1944,29.2798,77650.0
2016-06-28 14:30:00,34.29,34.4,34.28,34.37,81555.0,29.2798,29.3738,29.2713,29.3481,81555.0
2016-06-28 15:00:00,34.35,34.53,34.32,34.39,132395.0,29.3311,29.4848,29.3054,29.3652,132395.0
2016-06-28 15:30:00,34.4,34.65,34.4,34.6,580000.0,29.3738,29.5872,29.3738,29.5445,580000.0
2016-06-29 09:30:00,35.0,36.2,34.49,36.18,1146050.0,29.8861,30.9108,29.4506,30.8937,1146050.0
2016-06-29 10:00:00,36.17,36.48,35.91,36.48,1022770.0,30.8851,31.1498,30.6631,31.1498,1022770.0
2016-06-29 10:30:00,36.46,36.78,36.34,36.38,1174655.0,31.1328,31.406,31.0303,31.0645,1174655.0
2016-06-29 11:00:00,36.4,36.52,36.29,36.48,665215.0,31.0815,31.184,30.9876,31.1498,665215.0
2016-06-29 11:30:00,36.49,36.54,36.41,36.49,261885.0,31.1584,31.2011,31.0901,31.1584,261885.0
2016-06-29 12:00:00,36.5,36.5,36.39,36.42,433260.0,31.1669,31.1669,31.073,31.0986,433260.0
2016-06-29 12:30:00,36.42,36.44,36.18,36.23,196930.0,31.0986,31.1157,30.8937,30.9364,196930.0
2016-06-29 13:00:00,36.2,36.36,36.14,36.24,345640.0,30.9108,31.0474,30.8595,30.9449,345640.0
2016-06-29 13:30:00,36.23,36.36,36.13,36.3,454295.0,30.9364,31.0474,30.851,30.9961,454295.0
2016-06-29 14:00:00,36.31,36.39,36.26,36.28,361515.0,31.0047,31.073,30.962,30.9791,361515.0
2016-06-29 14:30:00,36.3,36.38,36.24,36.31,319475.0,30.9961,31.0645,30.9449,31.0047,319475.0
2016-06-29 15:00:00,36.31,36.35,36.2,36.28,313545.0,31.0047,31.0388,30.9108,30.9791,313545.0
2016-06-29 15:30:00,36.27,36.33,36.22,36.3,536155.0,30.9705,31.0218,30.9278,30.9961,536155.0
2016-06-30 09:30:00,36.96,38.11,36.86,37.8,1558470.0,31.5597,32.5417,31.4743,32.277,1558470.0
2016-06-30 10:00:00,37.78,38.0,37.43,37.5,1040180.0,32.2599,32.4478,31.961,32.0208,1040180.0
2016-06-30 10:30:00,37.47,38.11,37.44,37.95,765475.0,31.9952,32.5417,31.9696,32.4051,765475.0
2016-06-30 11:00:00,37.95,37.95,37.65,37.85,667970.0,32.4051,32.4051,32.1489,32.3197,667970.0
2016-06-30 11:30:00,37.87,38.03,37.75,37.98,688945.0,32.3367,32.4734,32.2343,32.4307,688945.0
2016-06-30 12:00:00,37.96,38.46,37.96,38.43,659950.0,32.4136,32.8405,32.4136,32.8149,659950.0
2016-06-30 12:30:00,38.46,38.53,38.27,38.44,453215.0,32.8405,32.9003,32.6783,32.8235,453215.0
2016-06-30 13:00:00,38.45,38.51,38.15,38.4,655140.0,32.832,32.8832,32.5758,32.7893,655140.0
2016-06-30 13:30:00,38.38,38.43,38.21,38.41,590980.0,32.7722,32.8149,32.6271,32.7978,590980.0
2016-06-30 14:00:00,38.39,38.49,38.36,38.36,701700.0,32.7808,32.8662,32.7552,32.7552,701700.0
2016-06-30 14:30:00,38.38,38.43,38.24,38.35,667615.0,32.7722,32.8149,32.6527,32.7466,667615.0
2016-06-30 15:00:00,38.35,38.5,38.34,38.45,493730.0,32.7466,32.8747,32.7381,32.832,493730.0
2016-06-30 15:30:00,38.45,38.65,38.4,38.64,1241775.0,32.832,33.0028,32.7893,32.9942,1241775.0
2016-07-01 09:30:00,38.65,38.69,38.08,38.38,1466690.0,33.0028,33.0369,32.5161,32.7722,1466690.0
2016-07-01 10:00:00,38.39,38.43,38.1,38.16,482620.0,32.7808,32.8149,32.5331,32.5844,482620.0
2016-07-01 10:30:00,38.16,38.22,37.99,38.17,795210.0,32.5844,32.6356,32.4392,32.5929,795210.0
2016-07-01 11:00:00,38.14,38.17,37.74,37.86,406215.0,32.5673,32.5929,32.2257,32.3282,406215.0
2016-07-01 11:30:00,37.89,37.97,37.65,37.7,395645.0,32.3538,32.4221,32.1489,32.1916,395645.0
2016-07-01 12:00:00,37.69,37.85,37.61,37.69,487290.0,32.183,32.3197,32.1147,32.183,487290.0
2016-07-01 12:30:00,37.67,37.74,37.52,37.58,431265.0,32.166,32.2257,32.0379,32.0891,431265.0
2016-07-01 13:00:00,37.59,37.66,37.3,37.3,357850.0,32.0977,32.1574,31.85,31.85,357850.0
2016-07-01 13:30:00,37.3,37.39,37.11,37.19,662260.0,31.85,31.9269,31.6878,31.7561,662260.0
2016-07-01 14:00:00,37.17,37.25,37.03,37.13,429670.0,31.739,31.8073,31.6195,31.7049,429670.0
2016-07-01 14:30:00,37.1,37.17,37.01,37.08,546470.0,31.6793,31.739,31.6024,31.6622,546470.0
2016-07-01 15:00:00,37.09,37.09,36.9,36.9,897820.0,31.6707,31.6707,31.5085,31.5085,897820.0
2016-07-01 15:30:00,36.92,36.99,36.76,36.92,1990085.0,31.5256,31.5853,31.3889,31.5256,1990085.0
2016-07-05 09:30:00,36.8,37.7,36.7,37.69,1005005.0,31.4231,32.1916,31.3377,32.183,1005005.0
2016-07-05 10:00:00,37.65,38.0,37.65,37.84,846555.0,32.1489,32.4478,32.1489,32.3111,846555.0
2016-07-05 10:30:00,37.85,37.88,37.34,37.34,255815.0,32.3197,32.3453,31.8842,31.8842,255815.0
2016-07-05 11:00:00,37.38,37.7,37.31,37.68,242340.0,31.9183,32.1916,31.8586,32.1745,242340.0
2016-07-05 11:30:00,37.66,37.72,37.24,37.43,395265.0,32.1574,32.2087,31.7988,31.961,395265.0
2016-07-05 12:00:00,37.39,37.45,37.25,37.31,395185.0,31.9269,31.9781,31.8073,31.8586,395185.0
2016-07-05 12:30:00,37.31,37.39,37.21,37.32,220270.0,31.8586,31.9269,31.7732,31.8671,220270.0
2016-07-05 13:00:00,37.33,37.48,37.25,37.44,271860.0,31.8756,32.0037,31.8073,31.9696,271860.0
2016-07-05 13:30:00,37.43,37.53,37.24,37.34,357425.0,31.961,32.0464,31.7988,31.8842,357425.0
2016-07-05 14:00:00,37.32,37.5,37.32,37.42,474870.0,31.8671,32.0208,31.8671,31.9525,474870.0
2016-07-05 14:30:00,37.43,37.47,37.3,37.39,470805.0,31.961,31.9952,31.85,31.9269,470805.0
2016-07-05 15:00:00,37.39,37.41,37.31,37.38,565510.0,31.9269,31.944,31.8586,31.9183,565510.0
2016-07-05 15:30:00,37.37,37.45,37.34,37.37,1363015.0,31.9098,31.9781,31.8842,31.9098,1363015.0
2016-07-06 09:30:00,37.16,37.6,37.07,37.49,935475.0,31.7305,32.1062,31.6536,32.0123,935475.0
2016-07-06 10:00:00,37.46,37.6,37.26,37.27,575325.0,31.9867,32.1062,31.8159,31.8244,575325.0
2016-07-06 10:30:00,37.27,37.7,37.15,37.54,504360.0,31.8244,32.1916,31.7219,32.055,504360.0
2016-07-06 11:00:00,37.57,37.65,37.32,37.33,421060.0,32.0806,32.1489,31.8671,31.8756,421060.0
2016-07-06 11:30:00,37.37,37.59,37.35,37.53,404665.0,31.9098,32.0977,31.8927,32.0464,404665.0
2016-07-06 12:00:00,37.54,37.64,37.48,37.57,486715.0,32.055,32.1404,32.0037,32.0806,486715.0
2016-07-06 12:30:00,37.56,37.58,37.35,37.44,290440.0,32.072,32.0891,31.8927,31.9696,290440.0
2016-07-06 13:00:00,37.44,37.57,37.38,37.49,288140.0,31.9696,32.0806,31.9183,32.0123,288140.0
2016-07-06 13:30:00,37.5,37.55,37.42,37.5,372470.0,32.0208,32.0635,31.9525,32.0208,372470.0
2016-07-06 14:00:00,37.51,37.52,37.38,37.47,331555.0,32.0293,32.0379,31.9183,31.9952,331555.0
2016-07-06 14:30:00,37.46,37.5,37.41,37.41,530760.0,31.9867,32.0208,31.944,31.944,530760.0
2016-07-06 15:00:00,37.42,37.42,37.22,37.24,432065.0,31.9525,31.9525,31.7817,31.7988,432065.0
2016-07-06 15:30:00,37.24,37.3,37.08,37.22,1391250.0,31.7988,31.85,31.6622,31.7817,1391250.0
2016-07-07 09:30:00,37.0,37.78,37.0,37.68,619940.0,31.5939,32.2599,31.5939,32.1745,619940.0
2016-07-07 10:00:00,37.68,37.68,37.35,37.52,215120.0,32.1745,32.1745,31.8927,32.0379,215120.0
2016-07-07 10:30:00,37.51,37.52,37.35,37.35,191130.0,32.0293,32.0379,31.8927,31.8927,191130.0
2016-07-07 11:00:00,37.34,37.55,37.3,37.44,170670.0,31.8842,32.0635,31.85,31.9696,170670.0
2016-07-07 11:30:00,37.44,37.47,37.35,37.43,347680.0,31.9696,31.9952,31.8927,31.961,347680.0
2016-07-07 12:00:00,37.44,37.54,37.42,37.53,342300.0,31.9696,32.055,31.9525,32.0464,342300.0
2016-07-07 12:30:00,37.53,37.58,37.49,37.55,171285.0,32.0464,32.0891,32.0123,32.0635,171285.0
2016-07-07 13:00:00,37.54,37.56,37.41,37.53,396270.0,32.055,32.072,31.944,32.0464,396270.0
2016-07-07 13:30:00,37.55,37.58,37.51,37.56,335485.0,32.0635,32.0891,32.0293,32.072,335485.0
2016-07-07 14:00:00,37.55,37.83,37.53,37.83,317395.0,32.0635,32.3026,32.0464,32.3026,317395.0
2016-07-07 14:30:00,37.84,37.88,37.71,37.71,489865.0,32.3111,32.3453,32.2001,32.2001,489865.0
2016-07-07 15:00:00,37.75,37.83,37.7,37.76,551160.0,32.2343,32.3026,32.1916,32.2428,551160.0
2016-07-07 15:30:00,37.75,37.82,37.64,37.66,880865.0,32.2343,32.2941,32.1404,32.1574,880865.0
2016-07-08 09:30:00,37.83,37.93,36.87,36.94,694065.0,32.3026,32.388,31.4829,31.5426,694065.0
2016-07-08 10:00:00,36.99,37.03,36.8,36.82,447140.0,31.5853,31.6195,31.4231,31.4402,447140.0
2016-07-08 10:30:00,36.83,37.02,36.83,36.93,465255.0,31.4487,31.6109,31.4487,31.5341,465255.0
2016-07-08 11:00:00,36.95,37.02,36.9,36.95,447645.0,31.5512,31.6109,31.5085,31.5512,447645.0
2016-07-08 11:30:00,36.95,36.97,36.85,36.89,414375.0,31.5512,31.5682,31.4658,31.4999,414375.0
2016-07-08 12:00:00,36.88,36.89,36.57,36.61,455535.0,31.4914,31.4999,31.2267,31.2608,455535.0
2016-07-08 12:30:00,36.61,36.93,36.57,36.88,512210.0,31.2608,31.5341,31.2267,31.4914,512210.0
2016-07-08 13:00:00,36.88,36.9,36.7,36.78,285705.0,31.4914,31.5085,31.3377,31.406,285705.0
2016-07-08 13:30:00,36.76,37.0,36.73,36.98,423110.0,31.3889,31.5939,31.3633,31.5768,423110.0
2016-07-08 14:00:00,36.98,37.0,36.86,37.0,310780.0,31.5768,31.5939,31.4743,31.5939,310780.0
2016-07-08 14:30:00,37.03,37.1,36.98,37.09,358750.0,31.6195,31.6793,31.5768,31.6707,358750.0
2016-07-08 15:00:00,37.08,37.18,37.0,37.02,327860.0,31.6622,31.7476,31.5939,31.6109,327860.0
2016-07-08 15:30:00,37.01,37.07,36.95,37.03,977015.0,31.6024,31.6536,31.5512,31.6195,977015.0
2016-07-11 09:30:00,37.83,38.78,37.61,38.64,1228200.0,32.3026,33.1138,32.1147,32.9942,1228200.0
2016-07-11 10:00:00,38.69,39.53,38.69,39.26,1254780.0,33.0369,33.7542,33.0369,33.5237,1254780.0
2016-07-11 10:30:00,39.33,39.43,39.0,39.16,1144095.0,33.5834,33.6688,33.3016,33.4383,1144095.0
2016-07-11 11:00:00,39.18,39.5,39.09,39.3,894590.0,33.4553,33.7286,33.3785,33.5578,894590.0
2016-07-11 11:30:00,39.35,39.4,39.0,39.18,1374300.0,33.6005,33.6432,33.3016,33.4553,1374300.0
2016-07-11 12:00:00,39.15,39.45,39.14,39.19,704530.0,33.4297,33.6859,33.4212,33.4639,704530.0
2016-07-11 12:30:00,39.2,39.26,39.05,39.05,539260.0,33.4724,33.5237,33.3443,33.3443,539260.0
2016-07-11 13:00:00,39.04,39.11,38.97,39.01,653505.0,33.3358,33.3956,33.276,33.3102,653505.0
2016-07-11 13:30:00,39.01,39.27,38.99,39.23,630090.0,33.3102,33.5322,33.2931,33.498,630090.0
2016-07-11 14:00:00,39.22,39.44,39.18,39.33,727675.0,33.4895,33.6774,33.4553,33.5834,727675.0
2016-07-11 14:30:00,39.36,39.64,39.26,39.51,950640.0,33.609,33.8481,33.5237,33.7371,950640.0
2016-07-11 15:00:00,39.52,39.6,39.37,39.5,813765.0,33.7457,33.814,33.6176,33.7286,813765.0
2016-07-11 15:30:00,39.46,39.5,39.31,39.32,1217290.0,33.6944,33.7286,33.5663,33.5749,1217290.0
2016-07-12 09:30:00,39.92,40.54,39.51,39.6,1816140.0,34.0872,34.6166,33.7371,33.814,1816140.0
2016-07-12 10:00:00,39.62,39.72,39.07,39.53,463520.0,33.8311,33.9164,33.3614,33.7542,463520.0
2016-07-12 10:30:00,39.52,39.75,39.29,39.4,330015.0,33.7457,33.9421,33.5493,33.6432,330015.0
2016-07-12 11:00:00,39.41,39.7,39.36,39.63,372055.0,33.6517,33.8994,33.609,33.8396,372055.0
2016-07-12 11:30:00,39.63,39.76,39.6,39.71,473575.0,33.8396,33.9506,33.814,33.9079,473575.0
2016-07-12 12:00:00,39.7,39.7,39.41,39.48,409280.0,33.8994,33.8994,33.6517,33.7115,409280.0
2016-07-12 12:30:00,39.5,39.51,39.15,39.17,208800.0,33.7286,33.7371,33.4297,33.4468,208800.0
2016-07-12 13:00:00,39.17,39.39,39.11,39.35,299300.0,33.4468,33.6347,33.3956,33.6005,299300.0
2016-07-12 13:30:00,39.33,39.5,39.32,39.4,423690.0,33.5834,33.7286,33.5749,33.6432,423690.0
2016-07-12 14:00:00,39.4,39.54,39.34,39.41,401220.0,33.6432,33.7627,33.592,33.6517,401220.0
2016-07-12 14:30:00,39.4,39.47,39.4,39.43,395900.0,33.6432,33.703,33.6432,33.6688,395900.0
2016-07-12 15:00:00,39.43,39.5,39.4,39.5,504995.0,33.6688,33.7286,33.6432,33.7286,504995.0
2016-07-12 15:30:00,39.5,39.57,39.4,39.47,998100.0,33.7286,33.7884,33.6432,33.703,998100.0
2016-07-13 09:30:00,39.53,39.58,38.64,38.7,517635.0,33.7542,33.7969,32.9942,33.0455,517635.0
2016-07-13 10:00:00,38.67,39.27,38.67,39.24,319795.0,33.0199,33.5322,33.0199,33.5066,319795.0
2016-07-13 10:30:00,39.27,39.4,39.21,39.28,240035.0,33.5322,33.6432,33.481,33.5407,240035.0
2016-07-13 11:00:00,39.27,39.27,38.99,39.04,286870.0,33.5322,33.5322,33.2931,33.3358,286870.0
2016-07-13 11:30:00,39.01,39.02,38.65,38.87,272545.0,33.3102,33.3187,33.0028,33.1906,272545.0
2016-07-13 12:00:00,38.81,38.81,38.68,38.68,168080.0,33.1394,33.1394,33.0284,33.0284,168080.0
2016-07-13 12:30:00,38.65,38.81,38.64,38.76,210725.0,33.0028,33.1394,32.9942,33.0967,210725.0
2016-07-13 13:00:00,38.76,38.82,38.71,38.73,226460.0,33.0967,33.1479,33.054,33.0711,226460.0
2016-07-13 13:30:00,38.7,38.83,38.64,38.71,497860.0,33.0455,33.1565,32.9942,33.054,497860.0
2016-07-13 14:00:00,38.69,38.76,38.66,38.75,286455.0,33.0369,33.0967,33.0113,33.0882,286455.0
2016-07-13 14:30:00,38.74,38.8,38.7,38.75,305910.0,33.0796,33.1309,33.0455,33.0882,305910.0
2016-07-13 15:00:00,38.75,38.77,38.6,38.61,451300.0,33.0882,33.1052,32.9601,32.9686,451300.0
2016-07-13 15:30:00,38.61,38.75,38.61,38.73,689155.0,32.9686,33.0882,32.9686,33.0711,689155.0
2016-07-14 09:30:00,39.03,39.18,38.7,38.96,485510.0,33.3273,33.4553,33.0455,33.2675,485510.0
2016-07-14 10:00:00,38.98,39.15,38.95,39.06,472945.0,33.2846,33.4297,33.2589,33.3529,472945.0
2016-07-14 10:30:00,39.07,39.28,39.01,39.22,298730.0,33.3614,33.5407,33.3102,33.4895,298730.0
2016-07-14 11:00:00,39.23,39.46,39.21,39.3,378210.0,33.498,33.6944,33.481,33.5578,378210.0
2016-07-14 11:30:00,39.31,39.31,39.02,39.07,119425.0,33.5663,33.5663,33.3187,33.3614,119425.0
2016-07-14 12:00:00,39.07,39.2,39.01,39.02,195370.0,33.3614,33.4724,33.3102,33.3187,195370.0
2016-07-14 12:30:00,39.05,39.13,39.04,39.09,94455.0,33.3443,33.4126,33.3358,33.3785,94455.0
2016-07-14 13:00:00,39.09,39.13,38.96,39.0,232960.0,33.3785,33.4126,33.2675,33.3016,232960.0
2016-07-14 13:30:00,39.0,39.13,39.0,39.09,121055.0,33.3016,33.4126,33.3016,33.3785,121055.0
2016-07-14 14:00:00,39.12,39.26,39.09,39.22,184200.0,33.4041,33.5237,33.3785,33.4895,184200.0
2016-07-14 14:30:00,39.2,39.2,39.03,39.07,107790.0,33.4724,33.4724,33.3273,33.3614,107790.0
2016-07-14 15:00:00,39.1,39.17,39.02,39.12,146305.0,33.387,33.4468,33.3187,33.4041,146305.0
2016-07-14 15:30:00,39.1,39.14,39.09,39.11,263930.0,33.387,33.4212,33.3785,33.3956,263930.0
2016-07-15 09:30:00,39.18,39.96,39.17,39.48,872495.0,33.4553,34.1214,33.4468,33.7115,872495.0
2016-07-15 10:00:00,39.47,39.51,38.98,39.0,288470.0,33.703,33.7371,33.2846,33.3016,288470.0
2016-07-15 10:30:00,38.96,39.08,38.85,39.01,209355.0,33.2675,33.37,33.1736,33.3102,209355.0
2016-07-15 11:00:00,39.01,39.08,38.92,39.0,234505.0,33.3102,33.37,33.2333,33.3016,234505.0
2016-07-15 11:30:00,39.0,39.01,38.88,38.94,119640.0,33.3016,33.3102,33.1992,33.2504,119640.0
2016-07-15 12:00:00,38.94,39.17,38.88,39.12,154080.0,33.2504,33.4468,33.1992,33.4041,154080.0
2016-07-15 12:30:00,39.08,39.12,39.01,39.04,107290.0,33.37,33.4041,33.3102,33.3358,107290.0
2016-07-15 13:00:00,39.08,39.11,38.98,38.98,75920.0,33.37,33.3956,33.2846,33.2846,75920.0
2016-07-15 13:30:00,38.98,39.12,38.98,39.05,353890.0,33.2846,33.4041,33.2846,33.3443,353890.0
2016-07-15 14:00:00,39.04,39.08,38.98,39.02,137635.0,33.3358,33.37,33.2846,33.3187,137635.0
2016-07-15 14:30:00,39.02,39.06,38.98,39.0,141605.0,33.3187,33.3529,33.2846,33.3016,141605.0
2016-07-15 15:00:00,39.0,39.05,38.99,39.04,73520.0,33.3016,33.3443,33.2931,33.3358,73520.0
2016-07-15 15:30:00,39.03,39.05,38.89,39.03,485525.0,33.3273,33.3443,33.2077,33.3273,485525.0
2016-07-18 09:30:00,39.34,40.06,39.04,39.97,1120310.0,33.592,34.2068,33.3358,34.1299,1120310.0
2016-07-18 10:00:00,40.01,40.39,39.94,40.23,742170.0,34.1641,34.4885,34.1043,34.3519,742170.0
2016-07-18 10:30:00,40.21,40.33,40.0,40.09,655395.0,34.3348,34.4373,34.1555,34.2324,655395.0
2016-07-18 11:00:00,40.12,40.18,40.0,40.01,565890.0,34.258,34.3092,34.1555,34.1641,565890.0
2016-07-18 11:30:00,40.03,40.08,39.94,40.0,443380.0,34.1811,34.2238,34.1043,34.1555,443380.0
2016-07-18 12:00:00,40.02,40.07,39.82,39.87,342165.0,34.1726,34.2153,34.0018,34.0445,342165.0
2016-07-18 12:30:00,39.86,39.91,39.6,39.78,334820.0,34.036,34.0787,33.814,33.9677,334820.0
2016-07-18 13:00:00,39.79,39.87,39.52,39.72,261750.0,33.9762,34.0445,33.7457,33.9164,261750.0
2016-07-18 13:30:00,39.74,39.85,39.7,39.83,217930.0,33.9335,34.0274,33.8994,34.0104,217930.0
2016-07-18 14:00:00,39.83,40.01,39.83,39.9,303175.0,34.0104,34.1641,34.0104,34.0701,303175.0
2016-07-18 14:30:00,39.91,39.93,39.83,39.87,169620.0,34.0787,34.0958,34.0104,34.0445,169620.0
2016-07-18 15:00:00,39.86,40.01,39.84,39.97,214855.0,34.036,34.1641,34.0189,34.1299,214855.0
2016-07-18 15:30:00,39.96,39.96,39.85,39.86,589595.0,34.1214,34.1214,34.0274,34.036,589595.0
2016-07-19 09:30:00,39.65,40.05,39.55,39.58,307290.0,33.8567,34.1982,33.7713,33.7969,307290.0
2016-07-19 10:00:00,39.6,39.76,39.45,39.5,323220.0,33.814,33.9506,33.6859,33.7286,323220.0
2016-07-19 10:30:00,39.5,39.81,39.5,39.78,238635.0,33.7286,33.9933,33.7286,33.9677,238635.0
2016-07-19 11:00:00,39.77,39.9,39.67,39.88,146105.0,33.9591,34.0701,33.8737,34.0531,146105.0
2016-07-19 11:30:00,39.89,39.9,39.45,39.46,238830.0,34.0616,34.0701,33.6859,33.6944,238830.0
2016-07-19 12:00:00,39.45,39.59,39.26,39.49,117775.0,33.6859,33.8054,33.5237,33.72,117775.0
2016-07-19 12:30:00,39.44,39.51,39.37,39.37,58145.0,33.6774,33.7371,33.6176,33.6176,58145.0
2016-07-19 13:00:00,39.35,39.47,39.31,39.46,115875.0,33.6005,33.703,33.5663,33.6944,115875.0
2016-07-19 13:30:00,39.5,39.59,39.48,39.54,123490.0,33.7286,33.8054,33.7115,33.7627,123490.0
2016-07-19 14:00:00,39.51,39.78,39.51,39.7,109500.0,33.7371,33.9677,33.7371,33.8994,109500.0
2016-07-19 14:30:00,39.69,39.72,39.54,39.6,114750.0,33.8908,33.9164,33.7627,33.814,114750.0
2016-07-19 15:00:00,39.57,39.73,39.56,39.71,128350.0,33.7884,33.925,33.7798,33.9079,128350.0
2016-07-19 15:30:00,39.72,39.76,39.68,39.76,594465.0,33.9164,33.9506,33.8823,33.9506,594465.0
2016-07-20 09:30:00,40.0,40.0,39.4,39.59,335500.0,34.1555,34.1555,33.6432,33.8054,335500.0
2016-07-20 10:00:00,39.57,39.73,39.51,39.57,230635.0,33.7884,33.925,33.7371,33.7884,230635.0
2016-07-20 10:30:00,39.55,39.75,39.55,39.68,217950.0,33.7713,33.9421,33.7713,33.8823,217950.0
2016-07-20 11:00:00,39.69,39.79,39.63,39.71,245745.0,33.8908,33.9762,33.8396,33.9079,245745.0
2016-07-20 11:30:00,39.71,39.73,39.61,39.67,256765.0,33.9079,33.925,33.8225,33.8737,256765.0
2016-07-20 12:00:00,39.68,39.75,39.62,39.71,466075.0,33.8823,33.9421,33.8311,33.9079,466075.0
2016-07-20 12:30:00,39.71,39.72,39.61,39.67,334115.0,33.9079,33.9164,33.8225,33.8737,334115.0
2016-07-20 13:00:00,39.66,39.68,39.62,39.67,200075.0,33.8652,33.8823,33.8311,33.8737,200075.0
2016-07-20 13:30:00,39.66,39.7,39.64,39.69,222125.0,33.8652,33.8994,33.8481,33.8908,222125.0
2016-07-20 14:00:00,39.69,39.71,39.66,39.7,346815.0,33.8908,33.9079,33.8652,33.8994,346815.0
2016-07-20 14:30:00,39.7,39.7,39.62,39.65,375530.0,33.8994,33.8994,33.8311,33.8567,375530.0
2016-07-20 15:00:00,39.64,39.79,39.64,39.76,177700.0,33.8481,33.9762,33.8481,33.9506,177700.0
2016-07-20 15:30:00,39.76,39.83,39.68,39.81,605760.0,33.9506,34.0104,33.8823,33.9933,605760.0
2016-07-21 09:30:00,39.64,40.0,39.59,39.81,414275.0,33.8481,34.1555,33.8054,33.9933,414275.0
2016-07-21 10:00:00,39.81,39.9,39.66,39.7,175665.0,33.9933,34.0701,33.8652,33.8994,175665.0
2016-07-21 10:30:00,39.68,39.8,39.59,39.76,416360.0,33.8823,33.9848,33.8054,33.9506,416360.0
2016-07-21 11:00:00,39.75,39.78,39.6,39.65,241895.0,33.9421,33.9677,33.814,33.8567,241895.0
2016-07-21 11:30:00,39.66,39.66,39.49,39.63,142995.0,33.8652,33.8652,33.72,33.8396,142995.0
2016-07-21 12:00:00,39.65,39.74,39.61,39.65,128410.0,33.8567,33.9335,33.8225,33.8567,128410.0
2016-07-21 12:30:00,39.62,39.7,39.57,39.7,228750.0,33.8311,33.8994,33.7884,33.8994,228750.0
2016-07-21 13:00:00,39.7,39.7,39.53,39.6,86780.0,33.8994,33.8994,33.7542,33.814,86780.0
2016-07-21 13:30:00,39.6,39.62,39.47,39.53,298790.0,33.814,33.8311,33.703,33.7542,298790.0
2016-07-21 14:00:00,39.53,39.6,39.47,39.53,114515.0,33.7542,33.814,33.703,33.7542,114515.0
2016-07-21 14:30:00,39.55,39.56,39.4,39.44,176630.0,33.7713,33.7798,33.6432,33.6774,176630.0
2016-07-21 15:00:00,39.44,39.44,39.3,39.4,193445.0,33.6774,33.6774,33.5578,33.6432,193445.0
2016-07-21 15:30:00,39.43,39.54,39.4,39.46,422895.0,33.6688,33.7627,33.6432,33.6944,422895.0
2016-07-22 09:30:00,39.6,39.7,39.25,39.27,357345.0,33.814,33.8994,33.5151,33.5322,357345.0
2016-07-22 10:00:00,39.27,39.33,38.91,38.96,334775.0,33.5322,33.5834,33.2248,33.2675,334775.0
2016-07-22 10:30:00,39.0,39.28,38.95,39.28,260130.0,33.3016,33.5407,33.2589,33.5407,260130.0
2016-07-22 11:00:00,39.28,39.33,38.88,38.92,356205.0,33.5407,33.5834,33.1992,33.2333,356205.0
2016-07-22 11:30:00,38.92,39.2,38.92,39.17,185930.0,33.2333,33.4724,33.2333,33.4468,185930.0
2016-07-22 12:00:00,39.15,39.22,39.07,39.17,67480.0,33.4297,33.4895,33.3614,33.4468,67480.0
2016-07-22 12:30:00,39.17,39.23,39.02,39.13,292350.0,33.4468,33.498,33.3187,33.4126,292350.0
2016-07-22 13:00:00,39.13,39.14,38.9,38.95,333880.0,33.4126,33.4212,33.2163,33.2589,333880.0
2016-07-22 13:30:00,38.97,39.2,38.93,39.17,123870.0,33.276,33.4724,33.2419,33.4468,123870.0
2016-07-22 14:00:00,39.17,39.18,39.05,39.15,121870.0,33.4468,33.4553,33.3443,33.4297,121870.0
2016-07-22 14:30:00,39.15,39.16,39.08,39.1,185350.0,33.4297,33.4383,33.37,33.387,185350.0
2016-07-22 15:00:00,39.11,39.14,39.02,39.12,335635.0,33.3956,33.4212,33.3187,33.4041,335635.0
2016-07-22 15:30:00,39.12,39.22,39.07,39.2,646725.0,33.4041,33.4895,33.3614,33.4724,646725.0
2016-07-25 09:30:00,39.22,39.38,38.65,39.0,451020.0,33.4895,33.6261,33.0028,33.3016,451020.0
2016-07-25 10:00:00,38.98,39.47,38.98,39.45,235690.0,33.2846,33.703,33.2846,33.6859,235690.0
2016-07-25 10:30:00,39.46,39.6,39.4,39.59,113380.0,33.6944,33.814,33.6432,33.8054,113380.0
2016-07-25 11:00:00,39.59,39.87,39.56,39.83,175925.0,33.8054,34.0445,33.7798,34.0104,175925.0
2016-07-25 11:30:00,39.81,39.93,39.67,39.93,144810.0,33.9933,34.0958,33.8737,34.0958,144810.0
2016-07-25 12:00:00,39.89,40.08,39.88,40.01,293175.0,34.0616,34.2238,34.0531,34.1641,293175.0
2016-07-25 12:30:00,40.01,40.04,39.84,40.04,125785.0,34.1641,34.1897,34.0189,34.1897,125785.0
2016-07-25 13:00:00,40.02,40.05,39.95,40.02,106385.0,34.1726,34.1982,34.1128,34.1726,106385.0
2016-07-25 13:30:00,40.01,40.07,40.0,40.05,137435.0,34.1641,34.2153,34.1555,34.1982,137435.0
2016-07-25 14:00:00,40.04,40.31,40.0,40.25,215920.0,34.1897,34.4202,34.1555,34.369,215920.0
2016-07-25 14:30:00,40.24,40.31,40.12,40.28,95795.0,34.3605,34.4202,34.258,34.3946,95795.0
2016-07-25 15:00:00,40.27,40.27,40.12,40.21,126540.0,34.3861,34.3861,34.258,34.3348,126540.0
2016-07-25 15:30:00,40.21,40.22,40.13,40.22,452610.0,34.3348,34.3434,34.2665,34.3434,452610.0
2016-07-26 09:30:00,40.28,41.09,40.19,41.0,671720.0,34.3946,35.0863,34.3178,35.0094,671720.0
2016-07-26 10:00:00,41.02,41.21,40.79,41.13,391905.0,35.0265,35.1887,34.8301,35.1204,391905.0
2016-07-26 10:30:00,41.11,41.2,40.82,40.87,556705.0,35.1033,35.1802,34.8557,34.8984,556705.0
2016-07-26 11:00:00,40.83,40.89,40.63,40.7,209180.0,34.8643,34.9155,34.6935,34.7533,209180.0
2016-07-26 11:30:00,40.7,40.8,40.66,40.69,252170.0,34.7533,34.8386,34.7191,34.7447,252170.0
2016-07-26 12:00:00,40.7,40.9,40.68,40.86,213660.0,34.7533,34.924,34.7362,34.8899,213660.0
2016-07-26 12:30:00,40.86,41.04,40.84,40.98,187740.0,34.8899,35.0436,34.8728,34.9923,187740.0
2016-07-26 13:00:00,40.98,41.07,40.92,40.96,148710.0,34.9923,35.0692,34.9411,34.9753,148710.0
2016-07-26 13:30:00,40.95,41.07,40.93,41.04,165215.0,34.9667,35.0692,34.9496,35.0436,165215.0
2016-07-26 14:00:00,41.04,41.08,40.98,41.01,168720.0,35.0436,35.0777,34.9923,35.018,168720.0
2016-07-26 14:30:00,41.0,41.1,40.99,41.1,93140.0,35.0094,35.0948,35.0009,35.0948,93140.0
2016-07-26 15:00:00,41.11,41.18,41.01,41.07,235190.0,35.1033,35.1631,35.018,35.0692,235190.0
2016-07-26 15:30:00,41.08,41.08,40.88,40.9,411810.0,35.0777,35.0777,34.907,34.924,411810.0
2016-07-27 09:30:00,41.12,41.55,40.9,41.37,505530.0,35.1119,35.4791,34.924,35.3254,505530.0
2016-07-27 10:00:00,41.41,41.45,41.14,41.35,283960.0,35.3595,35.3937,35.129,35.3083,283960.0
2016-07-27 10:30:00,41.32,41.47,41.24,41.32,304815.0,35.2827,35.4107,35.2143,35.2827,304815.0
2016-07-27 11:00:00,41.32,41.52,41.27,41.49,104510.0,35.2827,35.4534,35.24,35.4278,104510.0
2016-07-27 11:30:00,41.47,41.52,41.41,41.44,118305.0,35.4107,35.4534,35.3595,35.3851,118305.0
2016-07-27 12:00:00,41.42,41.47,41.36,41.41,138775.0,35.368,35.4107,35.3168,35.3595,138775.0
2016-07-27 12:30:00,41.42,41.46,41.36,41.41,130425.0,35.368,35.4022,35.3168,35.3595,130425.0
2016-07-27 13:00:00,41.42,41.42,41.33,41.4,136955.0,35.368,35.368,35.2912,35.351,136955.0
2016-07-27 13:30:00,41.42,41.45,41.36,41.43,81550.0,35.368,35.3937,35.3168,35.3766,81550.0
2016-07-27 14:00:00,41.41,41.51,41.35,41.45,182145.0,35.3595,35.4449,35.3083,35.3937,182145.0
2016-07-27 14:30:00,41.46,41.55,41.45,41.53,105885.0,35.4022,35.4791,35.3937,35.462,105885.0
2016-07-27 15:00:00,41.53,41.59,41.48,41.56,184750.0,35.462,35.5132,35.4193,35.4876,184750.0
2016-07-27 15:30:00,41.55,41.58,41.34,41.41,486605.0,35.4791,35.5047,35.2997,35.3595,486605.0
2016-07-28 09:30:00,41.56,42.05,41.55,41.8,786470.0,35.4876,35.906,35.4791,35.6925,786470.0
2016-07-28 10:00:00,41.74,41.79,41.14,41.22,251120.0,35.6413,35.684,35.129,35.1973,251120.0
2016-07-28 10:30:00,41.24,41.31,41.1,41.21,208930.0,35.2143,35.2741,35.0948,35.1887,208930.0
2016-07-28 11:00:00,41.2,41.23,41.0,41.05,184280.0,35.1802,35.2058,35.0094,35.0521,184280.0
2016-07-28 11:30:00,41.07,41.11,40.9,41.06,222125.0,35.0692,35.1033,34.924,35.0606,222125.0
2016-07-28 12:00:00,41.0,41.05,40.92,41.0,105735.0,35.0094,35.0521,34.9411,35.0094,105735.0
2016-07-28 12:30:00,41.01,41.03,40.9,40.97,122475.0,35.018,35.035,34.924,34.9838,122475.0
2016-07-28 13:00:00,40.97,41.15,40.92,41.09,109685.0,34.9838,35.1375,34.9411,35.0863,109685.0
2016-07-28 13:30:00,41.12,41.14,41.0,41.09,111040.0,35.1119,35.129,35.0094,35.0863,111040.0
2016-07-28 14:00:00,41.06,41.08,40.88,40.99,136310.0,35.0606,35.0777,34.907,35.0009,136310.0
2016-07-28 14:30:00,40.99,41.01,40.91,41.01,87685.0,35.0009,35.018,34.9326,35.018,87685.0
2016-07-28 15:00:00,41.0,41.07,40.98,40.99,151555.0,35.0094,35.0692,34.9923,35.0009,151555.0
2016-07-28 15:30:00,41.01,41.25,40.98,41.2,521735.0,35.018,35.2229,34.9923,35.1802,521735.0
2016-07-29 09:30:00,41.13,41.2,40.67,41.03,288955.0,35.1204,35.1802,34.7276,35.035,288955.0
2016-07-29 10:00:00,40.98,40.98,40.7,40.73,243545.0,34.9923,34.9923,34.7533,34.7789,243545.0
2016-07-29 10:30:00,40.75,40.8,40.64,40.71,116170.0,34.7959,34.8386,34.702,34.7618,116170.0
2016-07-29 11:00:00,40.76,40.8,40.7,40.77,161845.0,34.8045,34.8386,34.7533,34.813,161845.0
2016-07-29 11:30:00,40.75,40.84,40.74,40.74,141495.0,34.7959,34.8728,34.7874,34.7874,141495.0
2016-07-29 12:00:00,40.74,40.76,40.64,40.7,98600.0,34.7874,34.8045,34.702,34.7533,98600.0
2016-07-29 12:30:00,40.69,40.79,40.69,40.71,86560.0,34.7447,34.8301,34.7447,34.7618,86560.0
2016-07-29 13:00:00,40.71,40.89,40.67,40.89,95855.0,34.7618,34.9155,34.7276,34.9155,95855.0
2016-07-29 13:30:00,40.88,40.98,40.81,40.82,40185.0,34.907,34.9923,34.8472,34.8557,40185.0
2016-07-29 14:00:00,40.86,40.87,40.8,40.84,95970.0,34.8899,34.8984,34.8386,34.8728,95970.0
2016-07-29 14:30:00,40.86,40.89,40.79,40.86,49900.0,34.8899,34.9155,34.8301,34.8899,49900.0
2016-07-29 15:00:00,40.85,40.87,40.8,40.84,38435.0,34.8813,34.8984,34.8386,34.8728,38435.0
2016-07-29 15:30:00,40.8,40.94,40.8,40.85,335040.0,34.8386,34.9582,34.8386,34.8813,335040.0
2016-08-01 09:30:00,40.85,40.85,39.72,39.85,896595.0,34.8813,34.8813,33.9164,34.0274,896595.0
2016-08-01 10:00:00,39.85,40.2,39.8,39.87,551850.0,34.0274,34.3263,33.9848,34.0445,551850.0
2016-08-01 10:30:00,39.88,40.03,39.73,39.76,448865.0,34.0531,34.1811,33.925,33.9506,448865.0
2016-08-01 11:00:00,39.76,40.37,39.75,40.36,340590.0,33.9506,34.4715,33.9421,34.4629,340590.0
2016-08-01 11:30:00,40.36,40.53,40.32,40.47,209900.0,34.4629,34.6081,34.4288,34.5569,209900.0
2016-08-01 12:00:00,40.47,40.5,40.07,40.14,226640.0,34.5569,34.5825,34.2153,34.2751,226640.0
2016-08-01 12:30:00,40.16,40.28,40.09,40.22,224810.0,34.2922,34.3946,34.2324,34.3434,224810.0
2016-08-01 13:00:00,40.25,40.43,40.22,40.43,111865.0,34.369,34.5227,34.3434,34.5227,111865.0
2016-08-01 13:30:00,40.42,40.44,40.28,40.43,119880.0,34.5142,34.5312,34.3946,34.5227,119880.0
2016-08-01 14:00:00,40.42,40.5,40.32,40.44,135015.0,34.5142,34.5825,34.4288,34.5312,135015.0
2016-08-01 14:30:00,40.41,40.54,40.37,40.54,145255.0,34.5056,34.6166,34.4715,34.6166,145255.0
2016-08-01 15:00:00,40.54,40.57,40.43,40.43,196220.0,34.6166,34.6422,34.5227,34.5227,196220.0
2016-08-01 15:30:00,40.45,40.57,40.43,40.53,489285.0,34.5398,34.6422,34.5227,34.6081,489285.0
2016-08-02 09:30:00,40.46,40.51,39.92,40.0,322135.0,34.5483,34.591,34.0872,34.1555,322135.0
2016-08-02 10:00:00,40.0,40.32,40.0,40.19,246385.0,34.1555,34.4288,34.1555,34.3178,246385.0
2016-08-02 10:30:00,40.22,40.31,40.0,40.07,208695.0,34.3434,34.4202,34.1555,34.2153,208695.0
2016-08-02 11:00:00,40.09,40.23,40.04,40.07,155635.0,34.2324,34.3519,34.1897,34.2153,155635.0
2016-08-02 11:30:00,40.1,40.24,40.0,40.11,200940.0,34.2409,34.3605,34.1555,34.2495,200940.0
2016-08-02 12:00:00,40.13,40.14,40.04,40.05,177475.0,34.2665,34.2751,34.1897,34.1982,177475.0
2016-08-02 12:30:00,40.05,40.08,39.97,39.99,132725.0,34.1982,34.2238,34.1299,34.147,132725.0
2016-08-02 13:00:00,39.99,40.02,39.84,39.94,281400.0,34.147,34.1726,34.0189,34.1043,281400.0
2016-08-02 13:30:00,39.97,40.01,39.88,39.99,124665.0,34.1299,34.1641,34.0531,34.147,124665.0
2016-08-02 14:00:00,39.99,40.07,39.95,40.01,205000.0,34.147,34.2153,34.1128,34.1641,205000.0
2016-08-02 14:30:00,40.03,40.09,39.95,40.07,169915.0,34.1811,34.2324,34.1128,34.2153,169915.0
2016-08-02 15:00:00,40.07,40.08,40.02,40.02,181670.0,34.2153,34.2238,34.1726,34.1726,181670.0
2016-08-02 15:30:00,40.02,40.1,40.01,40.06,504485.0,34.1726,34.2409,34.1641,34.2068,504485.0
2016-08-03 09:30:00,39.93,40.54,39.6,39.7,478750.0,34.0958,34.6166,33.814,33.8994,478750.0
2016-08-03 10:00:00,39.74,39.74,39.51,39.51,287715.0,33.9335,33.9335,33.7371,33.7371,287715.0
2016-08-03 10:30:00,39.51,39.66,39.51,39.57,182545.0,33.7371,33.8652,33.7371,33.7884,182545.0
2016-08-03 11:00:00,39.57,39.64,39.52,39.52,244605.0,33.7884,33.8481,33.7457,33.7457,244605.0
2016-08-03 11:30:00,39.53,39.58,39.4,39.57,154305.0,33.7542,33.7969,33.6432,33.7884,154305.0
2016-08-03 12:00:00,39.56,39.62,39.51,39.56,177625.0,33.7798,33.8311,33.7371,33.7798,177625.0
2016-08-03 12:30:00,39.56,39.6,39.49,39.59,96805.0,33.7798,33.814,33.72,33.8054,96805.0
2016-08-03 13:00:00,39.59,39.78,39.57,39.7,351280.0,33.8054,33.9677,33.7884,33.8994,351280.0
2016-08-03 13:30:00,39.71,39.76,39.67,39.72,209145.0,33.9079,33.9506,33.8737,33.9164,209145.0
2016-08-03 14:00:00,39.7,39.75,39.68,39.7,219240.0,33.8994,33.9421,33.8823,33.8994,219240.0
2016-08-03 14:30:00,39.68,39.73,39.61,39.64,192415.0,33.8823,33.925,33.8225,33.8481,192415.0
2016-08-03 15:00:00,39.64,39.76,39.64,39.71,376365.0,33.8481,33.9506,33.8481,33.9079,376365.0
2016-08-03 15:30:00,39.71,39.78,39.63,39.71,656370.0,33.9079,33.9677,33.8396,33.9079,656370.0
2016-08-04 09:30:00,39.84,40.23,39.74,39.92,437880.0,34.0189,34.3519,33.9335,34.0872,437880.0
2016-08-04 10:00:00,39.93,39.93,39.43,39.43,264345.0,34.0958,34.0958,33.6688,33.6688,264345.0
2016-08-04 10:30:00,39.49,39.65,39.45,39.65,118825.0,33.72,33.8567,33.6859,33.8567,118825.0
2016-08-04 11:00:00,39.64,39.86,39.64,39.84,135895.0,33.8481,34.036,33.8481,34.0189,135895.0
2016-08-04 11:30:00,39.85,39.92,39.81,39.83,84410.0,34.0274,34.0872,33.9933,34.0104,84410.0
2016-08-04 12:00:00,39.85,39.87,39.66,39.68,77460.0,34.0274,34.0445,33.8652,33.8823,77460.0
2016-08-04 12:30:00,39.68,39.7,39.58,39.58,75810.0,33.8823,33.8994,33.7969,33.7969,75810.0
2016-08-04 13:00:00,39.58,39.62,39.5,39.58,111155.0,33.7969,33.8311,33.7286,33.7969,111155.0
2016-08-04 13:30:00,39.57,39.62,39.5,39.56,138450.0,33.7884,33.8311,33.7286,33.7798,138450.0
2016-08-04 14:00:00,39.56,39.59,39.52,39.53,99900.0,33.7798,33.8054,33.7457,33.7542,99900.0
2016-08-04 14:30:00,39.55,39.62,39.5,39.62,78720.0,33.7713,33.8311,33.7286,33.8311,78720.0
2016-08-04 15:00:00,39.59,39.66,39.56,39.62,129890.0,33.8054,33.8652,33.7798,33.8311,129890.0
2016-08-04 15:30:00,39.61,39.7,39.61,39.68,355315.0,33.8225,33.8994,33.8225,33.8823,355315.0
2016-08-05 09:30:00,40.1,40.4,39.91,40.09,600500.0,34.2409,34.4971,34.0787,34.2324,600500.0
2016-08-05 10:00:00,40.1,40.37,40.01,40.14,242005.0,34.2409,34.4715,34.1641,34.2751,242005.0
2016-08-05 10:30:00,40.12,40.33,40.1,40.28,197630.0,34.258,34.4373,34.2409,34.3946,197630.0
2016-08-05 11:00:00,40.28,40.28,40.13,40.14,197280.0,34.3946,34.3946,34.2665,34.2751,197280.0
2016-08-05 11:30:00,40.13,40.18,40.05,40.08,192850.0,34.2665,34.3092,34.1982,34.2238,192850.0
2016-08-05 12:00:00,40.05,40.14,40.04,40.11,88565.0,34.1982,34.2751,34.1897,34.2495,88565.0
2016-08-05 12:30:00,40.11,40.2,40.1,40.16,54100.0,34.2495,34.3263,34.2409,34.2922,54100.0
2016-08-05 13:00:00,40.19,40.27,40.14,40.18,44390.0,34.3178,34.3861,34.2751,34.3092,44390.0
2016-08-05 13:30:00,40.18,40.27,40.16,40.26,80235.0,34.3092,34.3861,34.2922,34.3775,80235.0
2016-08-05 14:00:00,40.23,40.24,40.16,40.18,89535.0,34.3519,34.3605,34.2922,34.3092,89535.0
2016-08-05 14:30:00,40.2,40.28,40.17,40.26,54695.0,34.3263,34.3946,34.3007,34.3775,54695.0
2016-08-05 15:00:00,40.25,40.3,40.18,40.28,141855.0,34.369,34.4117,34.3092,34.3946,141855.0
2016-08-05 15:30:00,40.29,40.35,40.25,40.31,364910.0,34.4032,34.4544,34.369,34.4202,364910.0
2016-08-08 09:30:00,40.32,40.67,40.21,40.3,303845.0,34.4288,34.7276,34.3348,34.4117,303845.0
2016-08-08 10:00:00,40.29,40.32,40.07,40.14,156500.0,34.4032,34.4288,34.2153,34.2751,156500.0
2016-08-08 10:30:00,40.15,40.18,40.0,40.1,162630.0,34.2836,34.3092,34.1555,34.2409,162630.0
2016-08-08 11:00:00,40.09,40.14,40.06,40.1,148815.0,34.2324,34.2751,34.2068,34.2409,148815.0
2016-08-08 11:30:00,40.1,40.12,39.94,39.97,87500.0,34.2409,34.258,34.1043,34.1299,87500.0
2016-08-08 12:00:00,39.98,40.03,39.93,40.02,53500.0,34.1385,34.1811,34.0958,34.1726,53500.0
2016-08-08 12:30:00,40.01,40.03,39.93,39.97,363450.0,34.1641,34.1811,34.0958,34.1299,363450.0
2016-08-08 13:00:00,39.98,40.0,39.94,39.97,162315.0,34.1385,34.1555,34.1043,34.1299,162315.0
2016-08-08 13:30:00,39.96,40.03,39.95,40.02,108980.0,34.1214,34.1811,34.1128,34.1726,108980.0
2016-08-08 14:00:00,40.04,40.04,39.95,39.97,77205.0,34.1897,34.1897,34.1128,34.1299,77205.0
2016-08-08 14:30:00,39.96,40.04,39.94,40.02,82725.0,34.1214,34.1897,34.1043,34.1726,82725.0
2016-08-08 15:00:00,40.02,40.08,40.0,40.04,152460.0,34.1726,34.2238,34.1555,34.1897,152460.0
2016-08-08 15:30:00,40.04,40.1,40.02,40.05,435130.0,34.1897,34.2409,34.1726,34.1982,435130.0
2016-08-09 09:30:00,39.91,39.95,39.53,39.86,381025.0,34.0787,34.1128,33.7542,34.036,381025.0
2016-08-09 10:00:00,39.87,39.89,39.71,39.78,174510.0,34.0445,34.0616,33.9079,33.9677,174510.0
2016-08-09 10:30:00,39.75,39.83,39.65,39.65,170205.0,33.9421,34.0104,33.8567,33.8567,170205.0
2016-08-09 11:00:00,39.65,40.09,39.65,40.02,275030.0,33.8567,34.2324,33.8567,34.1726,275030.0
2016-08-09 11:30:00,39.99,40.01,39.75,39.82,235935.0,34.147,34.1641,33.9421,34.0018,235935.0
2016-08-09 12:00:00,39.81,39.86,39.76,39.77,104650.0,33.9933,34.036,33.9506,33.9591,104650.0
2016-08-09 12:30:00,39.79,39.81,39.68,39.69,244300.0,33.9762,33.9933,33.8823,33.8908,244300.0
2016-08-09 13:00:00,39.7,39.9,39.7,39.81,197310.0,33.8994,34.0701,33.8994,33.9933,197310.0
2016-08-09 13:30:00,39.81,39.83,39.76,39.8,119480.0,33.9933,34.0104,33.9506,33.9848,119480.0
2016-08-09 14:00:00,39.81,39.85,39.79,39.81,124500.0,33.9933,34.0274,33.9762,33.9933,124500.0
2016-08-09 14:30:00,39.8,39.82,39.76,39.81,103335.0,33.9848,34.0018,33.9506,33.9933,103335.0
2016-08-09 15:00:00,39.81,39.85,39.77,39.78,151170.0,33.9933,34.0274,33.9591,33.9677,151170.0
2016-08-09 15:30:00,39.77,39.81,39.73,39.77,417035.0,33.9591,33.9933,33.925,33.9591,417035.0
2016-08-10 09:30:00,40.0,40.28,39.9,39.93,540970.0,34.1555,34.3946,34.0701,34.0958,540970.0
2016-08-10 10:00:00,39.96,39.99,39.75,39.75,386225.0,34.1214,34.147,33.9421,33.9421,386225.0
2016-08-10 10:30:00,39.76,39.77,39.65,39.75,300090.0,33.9506,33.9591,33.8567,33.9421,300090.0
2016-08-10 11:00:00,39.78,39.78,39.59,39.66,231610.0,33.9677,33.9677,33.8054,33.8652,231610.0
2016-08-10 11:30:00,39.69,39.75,39.63,39.65,309235.0,33.8908,33.9421,33.8396,33.8567,309235.0
2016-08-10 12:00:00,39.64,39.76,39.63,39.67,211235.0,33.8481,33.9506,33.8396,33.8737,211235.0
2016-08-10 12:30:00,39.67,39.8,39.67,39.73,182235.0,33.8737,33.9848,33.8737,33.925,182235.0
2016-08-10 13:00:00,39.73,39.76,39.69,39.73,169065.0,33.925,33.9506,33.8908,33.925,169065.0
2016-08-10 13:30:00,39.74,39.82,39.73,39.79,100750.0,33.9335,34.0018,33.925,33.9762,100750.0
2016-08-10 14:00:00,39.8,39.87,39.75,39.76,101190.0,33.9848,34.0445,33.9421,33.9506,101190.0
2016-08-10 14:30:00,39.78,39.85,39.77,39.85,94725.0,33.9677,34.0274,33.9591,34.0274,94725.0
2016-08-10 15:00:00,39.86,39.97,39.86,39.94,122105.0,34.036,34.1299,34.036,34.1043,122105.0
2016-08-10 15:30:00,39.94,39.96,39.81,39.87,398140.0,34.1043,34.1214,33.9933,34.0445,398140.0
2016-08-11 09:30:00,40.27,40.5,40.12,40.17,383575.0,34.3861,34.5825,34.258,34.3007,383575.0
2016-08-11 10:00:00,40.18,40.24,39.94,39.96,187790.0,34.3092,34.3605,34.1043,34.1214,187790.0
2016-08-11 10:30:00,39.97,40.2,39.95,40.17,112650.0,34.1299,34.3263,34.1128,34.3007,112650.0
2016-08-11 11:00:00,40.17,40.23,40.09,40.16,220710.0,34.3007,34.3519,34.2324,34.2922,220710.0
2016-08-11 11:30:00,40.17,40.2,40.13,40.16,79065.0,34.3007,34.3263,34.2665,34.2922,79065.0
2016-08-11 12:00:00,40.14,40.15,40.05,40.08,128610.0,34.2751,34.2836,34.1982,34.2238,128610.0
2016-08-11 12:30:00,40.08,40.17,40.04,40.11,180275.0,34.2238,34.3007,34.1897,34.2495,180275.0
2016-08-11 13:00:00,40.11,40.15,40.08,40.1,157195.0,34.2495,34.2836,34.2238,34.2409,157195.0
2016-08-11 13:30:00,40.1,40.12,40.03,40.06,167015.0,34.2409,34.258,34.1811,34.2068,167015.0
2016-08-11 14:00:00,40.06,40.12,40.06,40.09,195840.0,34.2068,34.258,34.2068,34.2324,195840.0
2016-08-11 14:30:00,40.07,40.13,40.07,40.07,126430.0,34.2153,34.2665,34.2153,34.2153,126430.0
2016-08-11 15:00:00,40.09,40.13,40.06,40.11,142450.0,34.2324,34.2665,34.2068,34.2495,142450.0
2016-08-11 15:30:00,40.11,40.12,40.01,40.07,420350.0,34.2495,34.258,34.1641,34.2153,420350.0
2016-08-12 09:30:00,39.99,40.23,39.8,40.22,425155.0,34.147,34.3519,33.9848,34.3434,425155.0
2016-08-12 10:00:00,40.24,40.73,40.22,40.7,581515.0,34.3605,34.7789,34.3434,34.7533,581515.0
2016-08-12 10:30:00,40.65,41.3,40.61,41.2,919455.0,34.7106,35.2656,34.6764,35.1802,919455.0
2016-08-12 11:00:00,41.18,41.26,40.97,41.09,410000.0,35.1631,35.2314,34.9838,35.0863,410000.0
2016-08-12 11:30:00,41.11,41.3,40.98,41.06,765450.0,35.1033,35.2656,34.9923,35.0606,765450.0
2016-08-12 12:00:00,41.06,41.22,41.05,41.19,310690.0,35.0606,35.1973,35.0521,35.1717,310690.0
2016-08-12 12:30:00,41.19,41.24,41.13,41.14,194050.0,35.1717,35.2143,35.1204,35.129,194050.0
2016-08-12 13:00:00,41.13,41.14,41.03,41.1,116910.0,35.1204,35.129,35.035,35.0948,116910.0
2016-08-12 13:30:00,41.09,41.2,41.04,41.17,146785.0,35.0863,35.1802,35.0436,35.1546,146785.0
2016-08-12 14:00:00,41.18,41.22,41.11,41.2,113220.0,35.1631,35.1973,35.1033,35.1802,113220.0
2016-08-12 14:30:00,41.21,41.23,41.15,41.21,128840.0,35.1887,35.2058,35.1375,35.1887,128840.0
2016-08-12 15:00:00,41.22,41.22,41.15,41.19,105495.0,35.1973,35.1973,35.1375,35.1717,105495.0
2016-08-12 15:30:00,41.19,41.27,41.14,41.18,394515.0,35.1717,35.24,35.129,35.1631,394515.0
2016-08-15 09:30:00,41.81,42.56,41.1,42.4,1196440.0,35.7011,36.3415,35.0948,36.2049,1196440.0
2016-08-15 10:00:00,42.42,42.82,42.26,42.8,995870.0,36.2219,36.5635,36.0853,36.5464,995870.0
2016-08-15 10:30:00,42.79,42.85,42.56,42.74,305290.0,36.5379,36.5891,36.3415,36.4952,305290.0
2016-08-15 11:00:00,42.74,43.19,42.69,43.14,283340.0,36.4952,36.8794,36.4525,36.8367,283340.0
2016-08-15 11:30:00,43.12,43.13,42.89,42.9,262770.0,36.8197,36.8282,36.6233,36.6318,262770.0
2016-08-15 12:00:00,42.92,42.97,42.81,42.9,263785.0,36.6489,36.6916,36.555,36.6318,263785.0
2016-08-15 12:30:00,42.92,42.94,42.56,42.61,201220.0,36.6489,36.666,36.3415,36.3842,201220.0
2016-08-15 13:00:00,42.62,42.64,42.44,42.49,125240.0,36.3927,36.4098,36.239,36.2817,125240.0
2016-08-15 13:30:00,42.48,42.5,42.37,42.37,85830.0,36.2732,36.2902,36.1792,36.1792,85830.0
2016-08-15 14:00:00,42.36,42.4,42.26,42.33,171320.0,36.1707,36.2049,36.0853,36.1451,171320.0
2016-08-15 14:30:00,42.32,42.32,42.07,42.14,248620.0,36.1365,36.1365,35.9231,35.9828,248620.0
2016-08-15 15:00:00,42.14,42.42,42.04,42.39,299575.0,35.9828,36.2219,35.8975,36.1963,299575.0
2016-08-15 15:30:00,42.39,42.39,42.15,42.3,499365.0,36.1963,36.1963,35.9914,36.1195,499365.0
2016-08-16 09:30:00,42.67,43.47,42.64,43.45,1537285.0,36.4354,37.1185,36.4098,37.1014,1537285.0
2016-08-16 10:00:00,43.45,43.46,42.72,42.95,767585.0,37.1014,37.11,36.4781,36.6745,767585.0
2016-08-16 10:30:00,42.95,42.95,42.72,42.83,613615.0,36.6745,36.6745,36.4781,36.572,613615.0
2016-08-16 11:00:00,42.83,42.99,42.68,42.91,352675.0,36.572,36.7087,36.4439,36.6403,352675.0
2016-08-16 11:30:00,42.94,42.97,42.76,42.89,221975.0,36.666,36.6916,36.5123,36.6233,221975.0
2016-08-16 12:00:00,42.87,42.89,42.71,42.75,250115.0,36.6062,36.6233,36.4696,36.5037,250115.0
2016-08-16 12:30:00,42.73,42.92,42.68,42.79,263875.0,36.4866,36.6489,36.4439,36.5379,263875.0
2016-08-16 13:00:00,42.8,42.88,42.7,42.88,262435.0,36.5464,36.6147,36.461,36.6147,262435.0
2016-08-16 13:30:00,42.88,43.1,42.87,42.94,305165.0,36.6147,36.8026,36.6062,36.666,305165.0
2016-08-16 14:00:00,42.91,43.03,42.87,42.87,227505.0,36.6403,36.7428,36.6062,36.6062,227505.0
2016-08-16 14:30:00,42.88,42.89,42.6,42.63,219720.0,36.6147,36.6233,36.3756,36.4013,219720.0
2016-08-16 15:00:00,42.61,42.74,42.49,42.65,289980.0,36.3842,36.4952,36.2817,36.4183,289980.0
2016-08-16 15:30:00,42.65,42.73,42.52,42.64,781700.0,36.4183,36.4866,36.3073,36.4098,781700.0
2016-08-17 09:30:00,42.85,43.1,42.53,42.73,612085.0,36.5891,36.8026,36.3159,36.4866,612085.0
2016-08-17 10:00:00,42.74,42.8,42.53,42.7,357070.0,36.4952,36.5464,36.3159,36.461,357070.0
2016-08-17 10:30:00,42.71,42.75,42.59,42.61,407330.0,36.4696,36.5037,36.3671,36.3842,407330.0
2016-08-17 11:00:00,42.61,42.72,42.58,42.67,276545.0,36.3842,36.4781,36.3586,36.4354,276545.0
2016-08-17 11:30:00,42.67,42.69,42.5,42.56,611070.0,36.4354,36.4525,36.2902,36.3415,611070.0
2016-08-17 12:00:00,42.55,42.61,42.53,42.56,252940.0,36.3329,36.3842,36.3159,36.3415,252940.0
2016-08-17 12:30:00,42.57,42.7,42.57,42.69,143335.0,36.35,36.461,36.35,36.4525,143335.0
2016-08-17 13:00:00,42.67,42.69,42.54,42.63,114780.0,36.4354,36.4525,36.3244,36.4013,114780.0
2016-08-17 13:30:00,42.61,42.64,42.55,42.59,100700.0,36.3842,36.4098,36.3329,36.3671,100700.0
2016-08-17 14:00:00,42.57,42.78,42.49,42.77,270815.0,36.35,36.5293,36.2817,36.5208,270815.0
2016-08-17 14:30:00,42.77,42.77,42.58,42.63,271150.0,36.5208,36.5208,36.3586,36.4013,271150.0
2016-08-17 15:00:00,42.62,42.64,42.46,42.57,324310.0,36.3927,36.4098,36.2561,36.35,324310.0
2016-08-17 15:30:00,42.58,42.76,42.56,42.63,758405.0,36.3586,36.5123,36.3415,36.4013,758405.0
2016-08-18 09:30:00,43.4,43.4,39.83,40.26,4355815.0,37.0587,37.0587,34.0104,34.3775,4355815.0
2016-08-18 10:00:00,40.28,40.97,39.95,40.64,2325160.0,34.3946,34.9838,34.1128,34.702,2325160.0
2016-08-18 10:30:00,40.6,42.0,40.58,41.75,1740150.0,34.6679,35.8633,34.6508,35.6498,1740150.0
2016-08-18 11:00:00,41.75,41.78,41.28,41.37,760125.0,35.6498,35.6754,35.2485,35.3254,760125.0
2016-08-18 11:30:00,41.4,41.55,41.12,41.52,607200.0,35.351,35.4791,35.1119,35.4534,607200.0
2016-08-18 12:00:00,41.51,41.63,41.36,41.54,335825.0,35.4449,35.5474,35.3168,35.4705,335825.0
2016-08-18 12:30:00,41.53,41.74,41.37,41.64,325835.0,35.462,35.6413,35.3254,35.5559,325835.0
2016-08-18 13:00:00,41.68,41.87,41.6,41.79,205710.0,35.5901,35.7523,35.5217,35.684,205710.0
2016-08-18 13:30:00,41.8,42.2,41.7,42.18,570990.0,35.6925,36.0341,35.6071,36.017,570990.0
2016-08-18 14:00:00,42.18,42.29,41.78,41.8,536770.0,36.017,36.1109,35.6754,35.6925,536770.0
2016-08-18 14:30:00,41.79,41.86,41.5,41.54,360520.0,35.684,35.7438,35.4364,35.4705,360520.0
2016-08-18 15:00:00,41.58,41.71,41.47,41.55,405375.0,35.5047,35.6157,35.4107,35.4791,405375.0
2016-08-18 15:30:00,41.55,41.62,41.47,41.5,919055.0,35.4791,35.5388,35.4107,35.4364,919055.0
2016-08-19 09:30:00,41.28,41.72,40.84,41.46,687005.0,35.2485,35.6242,34.8728,35.4022,687005.0
2016-08-19 10:00:00,41.46,41.7,41.36,41.61,465165.0,35.4022,35.6071,35.3168,35.5303,465165.0
2016-08-19 10:30:00,41.63,41.96,41.57,41.74,486625.0,35.5474,35.8291,35.4961,35.6413,486625.0
2016-08-19 11:00:00,41.76,41.91,41.66,41.81,553130.0,35.6584,35.7865,35.573,35.7011,553130.0
2016-08-19 11:30:00,41.81,41.87,41.72,41.86,426795.0,35.7011,35.7523,35.6242,35.7438,426795.0
2016-08-19 12:00:00,41.86,41.94,41.74,41.94,256370.0,35.7438,35.8121,35.6413,35.8121,256370.0
2016-08-19 12:30:00,41.93,41.93,41.67,41.72,274895.0,35.8035,35.8035,35.5815,35.6242,274895.0
2016-08-19 13:00:00,41.7,41.82,41.68,41.78,298500.0,35.6071,35.7096,35.5901,35.6754,298500.0
2016-08-19 13:30:00,41.76,41.78,41.52,41.56,188705.0,35.6584,35.6754,35.4534,35.4876,188705.0
2016-08-19 14:00:00,41.57,41.65,41.53,41.6,332610.0,35.4961,35.5644,35.462,35.5217,332610.0
2016-08-19 14:30:00,41.6,41.89,41.58,41.88,444415.0,35.5217,35.7694,35.5047,35.7608,444415.0
2016-08-19 15:00:00,41.9,42.15,41.89,42.1,608290.0,35.7779,35.9914,35.7694,35.9487,608290.0
2016-08-19 15:30:00,42.1,42.11,41.91,41.97,568245.0,35.9487,35.9572,35.7865,35.8377,568245.0
2016-08-22 09:30:00,41.9,42.76,41.69,42.76,739145.0,35.7779,36.5123,35.5986,36.5123,739145.0
2016-08-22 10:00:00,42.77,42.9,42.21,42.47,618720.0,36.5208,36.6318,36.0426,36.2646,618720.0
2016-08-22 10:30:00,42.5,42.54,42.21,42.22,215845.0,36.2902,36.3244,36.0426,36.0512,215845.0
2016-08-22 11:00:00,42.22,42.31,41.96,41.98,155115.0,36.0512,36.128,35.8291,35.8462,155115.0
2016-08-22 11:30:00,41.97,42.34,41.97,42.22,290145.0,35.8377,36.1536,35.8377,36.0512,290145.0
2016-08-22 12:00:00,42.26,42.3,42.18,42.3,167655.0,36.0853,36.1195,36.017,36.1195,167655.0
2016-08-22 12:30:00,42.3,42.32,42.19,42.2,127650.0,36.1195,36.1365,36.0255,36.0341,127650.0
2016-08-22 13:00:00,42.21,42.28,42.19,42.21,132525.0,36.0426,36.1024,36.0255,36.0426,132525.0
2016-08-22 13:30:00,42.23,42.39,42.2,42.36,199205.0,36.0597,36.1963,36.0341,36.1707,199205.0
2016-08-22 14:00:00,42.38,42.4,42.3,42.3,104665.0,36.1878,36.2049,36.1195,36.1195,104665.0
2016-08-22 14:30:00,42.27,42.31,42.21,42.25,180965.0,36.0939,36.128,36.0426,36.0768,180965.0
2016-08-22 15:00:00,42.25,42.33,42.24,42.31,189840.0,36.0768,36.1451,36.0682,36.128,189840.0
2016-08-22 15:30:00,42.31,42.56,42.31,42.51,625355.0,36.128,36.3415,36.128,36.2988,625355.0
2016-08-23 09:30:00,42.71,43.0,42.52,42.66,432945.0,36.4696,36.7172,36.3073,36.4269,432945.0
2016-08-23 10:00:00,42.7,42.71,42.35,42.47,243905.0,36.461,36.4696,36.1622,36.2646,243905.0
2016-08-23 10:30:00,42.46,42.62,42.36,42.6,305820.0,36.2561,36.3927,36.1707,36.3756,305820.0
2016-08-23 11:00:00,42.6,42.71,42.49,42.63,235545.0,36.3756,36.4696,36.2817,36.4013,235545.0
2016-08-23 11:30:00,42.66,42.7,42.54,42.56,221910.0,36.4269,36.461,36.3244,36.3415,221910.0
2016-08-23 12:00:00,42.56,42.67,42.56,42.58,102500.0,36.3415,36.4354,36.3415,36.3586,102500.0
2016-08-23 12:30:00,42.57,42.65,42.57,42.64,136065.0,36.35,36.4183,36.35,36.4098,136065.0
2016-08-23 13:00:00,42.64,42.64,42.55,42.58,128500.0,36.4098,36.4098,36.3329,36.3586,128500.0
2016-08-23 13:30:00,42.59,42.67,42.53,42.66,160255.0,36.3671,36.4354,36.3159,36.4269,160255.0
2016-08-23 14:00:00,42.63,42.67,42.61,42.66,157790.0,36.4013,36.4354,36.3842,36.4269,157790.0
2016-08-23 14:30:00,42.66,42.66,42.5,42.59,119645.0,36.4269,36.4269,36.2902,36.3671,119645.0
2016-08-23 15:00:00,42.58,42.58,42.44,42.51,97080.0,36.3586,36.3586,36.239,36.2988,97080.0
2016-08-23 15:30:00,42.48,42.64,42.39,42.63,686150.0,36.2732,36.4098,36.1963,36.4013,686150.0
2016-08-24 09:30:00,42.57,42.6,42.16,42.3,226685.0,36.35,36.3756,35.9999,36.1195,226685.0
2016-08-24 10:00:00,42.26,42.42,42.16,42.34,253465.0,36.0853,36.2219,35.9999,36.1536,253465.0
2016-08-24 10:30:00,42.39,42.67,42.34,42.59,246960.0,36.1963,36.4354,36.1536,36.3671,246960.0
2016-08-24 11:00:00,42.58,42.62,42.48,42.54,174115.0,36.3586,36.3927,36.2732,36.3244,174115.0
2016-08-24 11:30:00,42.55,42.62,42.49,42.6,305735.0,36.3329,36.3927,36.2817,36.3756,305735.0
2016-08-24 12:00:00,42.6,42.88,42.54,42.79,610220.0,36.3756,36.6147,36.3244,36.5379,610220.0
2016-08-24 12:30:00,42.79,42.87,42.72,42.73,315285.0,36.5379,36.6062,36.4781,36.4866,315285.0
2016-08-24 13:00:00,42.72,42.79,42.59,42.72,285335.0,36.4781,36.5379,36.3671,36.4781,285335.0
2016-08-24 13:30:00,42.7,42.72,42.52,42.62,191825.0,36.461,36.4781,36.3073,36.3927,191825.0
2016-08-24 14:00:00,42.62,42.62,42.33,42.36,271355.0,36.3927,36.3927,36.1451,36.1707,271355.0
2016-08-24 14:30:00,42.35,42.51,42.31,42.43,313495.0,36.1622,36.2988,36.128,36.2305,313495.0
2016-08-24 15:00:00,42.42,42.42,42.12,42.16,219135.0,36.2219,36.2219,35.9658,35.9999,219135.0
2016-08-24 15:30:00,42.14,42.24,42.1,42.22,617900.0,35.9828,36.0682,35.9487,36.0512,617900.0
2016-08-25 09:30:00,42.0,42.06,41.6,41.63,342145.0,35.8633,35.9145,35.5217,35.5474,342145.0
2016-08-25 10:00:00,41.63,41.64,41.3,41.32,531120.0,35.5474,35.5559,35.2656,35.2827,531120.0
2016-08-25 10:30:00,41.36,41.68,41.35,41.67,185095.0,35.3168,35.5901,35.3083,35.5815,185095.0
2016-08-25 11:00:00,41.68,41.76,41.59,41.72,308550.0,35.5901,35.6584,35.5132,35.6242,308550.0
2016-08-25 11:30:00,41.74,41.79,41.65,41.73,95145.0,35.6413,35.684,35.5644,35.6328,95145.0
2016-08-25 12:00:00,41.75,41.99,41.75,41.97,84170.0,35.6498,35.8548,35.6498,35.8377,84170.0
2016-08-25 12:30:00,41.94,41.98,41.87,41.93,81710.0,35.8121,35.8462,35.7523,35.8035,81710.0
2016-08-25 13:00:00,41.93,41.97,41.87,41.95,128670.0,35.8035,35.8377,35.7523,35.8206,128670.0
2016-08-25 13:30:00,41.96,41.97,41.85,41.91,147495.0,35.8291,35.8377,35.7352,35.7865,147495.0
2016-08-25 14:00:00,41.89,41.92,41.81,41.92,71815.0,35.7694,35.795,35.7011,35.795,71815.0
2016-08-25 14:30:00,41.91,41.96,41.8,41.87,128280.0,35.7865,35.8291,35.6925,35.7523,128280.0
2016-08-25 15:00:00,41.88,41.94,41.73,41.78,258670.0,35.7608,35.8121,35.6328,35.6754,258670.0
2016-08-25 15:30:00,41.76,41.86,41.6,41.7,692340.0,35.6584,35.7438,35.5217,35.6071,692340.0
2016-08-26 09:30:00,41.9,42.34,41.7,42.07,324490.0,35.7779,36.1536,35.6071,35.9231,324490.0
2016-08-26 10:00:00,42.08,42.89,41.96,42.84,275090.0,35.9316,36.6233,35.8291,36.5806,275090.0
2016-08-26 10:30:00,42.89,43.3,42.74,43.22,637785.0,36.6233,36.9734,36.4952,36.905,637785.0
2016-08-26 11:00:00,43.23,43.75,43.11,43.72,779080.0,36.9136,37.3576,36.8111,37.332,779080.0
2016-08-26 11:30:00,43.71,43.73,43.42,43.58,602395.0,37.3235,37.3405,37.0758,37.2124,602395.0
2016-08-26 12:00:00,43.55,43.57,43.13,43.34,473335.0,37.1868,37.2039,36.8282,37.0075,473335.0
2016-08-26 12:30:00,43.32,43.54,43.25,43.54,359550.0,36.9904,37.1783,36.9307,37.1783,359550.0
2016-08-26 13:00:00,43.54,43.56,43.41,43.5,261780.0,37.1783,37.1954,37.0673,37.1441,261780.0
2016-08-26 13:30:00,43.48,43.53,43.2,43.22,206715.0,37.1271,37.1698,36.888,36.905,206715.0
2016-08-26 14:00:00,43.22,43.28,42.94,42.94,261925.0,36.905,36.9563,36.666,36.666,261925.0
2016-08-26 14:30:00,42.95,43.24,42.89,43.11,202325.0,36.6745,36.9221,36.6233,36.8111,202325.0
2016-08-26 15:00:00,43.1,43.43,43.07,43.43,141030.0,36.8026,37.0844,36.777,37.0844,141030.0
2016-08-26 15:30:00,43.44,43.66,43.32,43.54,732145.0,37.0929,37.2808,36.9904,37.1783,732145.0
2016-08-29 09:30:00,43.4,43.49,43.09,43.22,801815.0,37.1937,37.2708,36.928,37.0394,801815.0
2016-08-29 10:00:00,43.23,43.37,42.88,43.1,509190.0,37.048,37.168,36.748,36.9366,509190.0
2016-08-29 10:30:00,43.08,43.15,42.77,42.88,208720.0,36.9194,36.9794,36.6538,36.748,208720.0
2016-08-29 11:00:00,42.89,43.26,42.88,42.98,667620.0,36.7566,37.0737,36.748,36.8337,667620.0
2016-08-29 11:30:00,42.98,43.1,42.9,42.98,155205.0,36.8337,36.9366,36.7652,36.8337,155205.0
2016-08-29 12:00:00,43.01,43.06,42.87,42.9,65750.0,36.8594,36.9023,36.7395,36.7652,65750.0
2016-08-29 12:30:00,42.89,43.01,42.87,42.93,97580.0,36.7566,36.8594,36.7395,36.7909,97580.0
2016-08-29 13:00:00,42.96,42.96,42.85,42.93,77620.0,36.8166,36.8166,36.7223,36.7909,77620.0
2016-08-29 13:30:00,42.91,43.01,42.88,43.01,156305.0,36.7737,36.8594,36.748,36.8594,156305.0
2016-08-29 14:00:00,43.01,43.12,42.86,42.87,359840.0,36.8594,36.9537,36.7309,36.7395,359840.0
2016-08-29 14:30:00,42.88,42.94,42.82,42.85,83280.0,36.748,36.7994,36.6966,36.7223,83280.0
2016-08-29 15:00:00,42.83,42.88,42.66,42.66,159720.0,36.7052,36.748,36.5595,36.5595,159720.0
2016-08-29 15:30:00,42.65,42.75,42.61,42.71,312640.0,36.5509,36.6366,36.5166,36.6023,312640.0
2016-08-30 09:30:00,43.13,43.13,42.3,42.5,691100.0,36.9623,36.9623,36.251,36.4224,691100.0
2016-08-30 10:00:00,42.49,42.49,42.21,42.32,524445.0,36.4138,36.4138,36.1738,36.2681,524445.0
2016-08-30 10:30:00,42.3,42.31,41.87,42.09,481510.0,36.251,36.2595,35.8825,36.071,481510.0
2016-08-30 11:00:00,42.1,42.24,42.08,42.11,199035.0,36.0796,36.1995,36.0624,36.0881,199035.0
2016-08-30 11:30:00,42.11,42.12,41.84,41.97,268400.0,36.0881,36.0967,35.8567,35.9682,268400.0
2016-08-30 12:00:00,41.98,42.08,41.98,42.07,142000.0,35.9767,36.0624,35.9767,36.0539,142000.0
2016-08-30 12:30:00,42.06,42.09,41.96,42.09,275335.0,36.0453,36.071,35.9596,36.071,275335.0
2016-08-30 13:00:00,42.09,42.19,42.06,42.07,275195.0,36.071,36.1567,36.0453,36.0539,275195.0
2016-08-30 13:30:00,42.09,42.15,41.96,42.1,265910.0,36.071,36.1224,35.9596,36.0796,265910.0
2016-08-30 14:00:00,42.11,42.11,41.98,42.05,118835.0,36.0881,36.0881,35.9767,36.0367,118835.0
2016-08-30 14:30:00,42.04,42.08,41.99,42.03,128260.0,36.0281,36.0624,35.9853,36.0196,128260.0
2016-08-30 15:00:00,42.03,42.09,42.01,42.04,218210.0,36.0196,36.071,36.0024,36.0281,218210.0
2016-08-30 15:30:00,42.06,42.24,42.03,42.2,479280.0,36.0453,36.1995,36.0196,36.1653,479280.0
2016-08-31 09:30:00,42.31,42.32,41.85,42.01,222030.0,36.2595,36.2681,35.8653,36.0024,222030.0
2016-08-31 10:00:00,41.96,42.2,41.96,42.1,199540.0,35.9596,36.1653,35.9596,36.0796,199540.0
2016-08-31 10:30:00,42.03,42.17,41.9,41.99,244215.0,36.0196,36.1396,35.9082,35.9853,244215.0
2016-08-31 11:00:00,41.96,42.18,41.95,42.14,114370.0,35.9596,36.1481,35.951,36.1138,114370.0
2016-08-31 11:30:00,42.13,42.15,42.05,42.12,109930.0,36.1053,36.1224,36.0367,36.0967,109930.0
2016-08-31 12:00:00,42.11,42.15,42.0,42.09,117695.0,36.0881,36.1224,35.9939,36.071,117695.0
2016-08-31 12:30:00,42.1,42.26,42.08,42.23,122620.0,36.0796,36.2167,36.0624,36.191,122620.0
2016-08-31 13:00:00,42.2,42.26,42.12,42.26,95990.0,36.1653,36.2167,36.0967,36.2167,95990.0
2016-08-31 13:30:00,42.19,42.34,42.18,42.23,84325.0,36.1567,36.2852,36.1481,36.191,84325.0
2016-08-31 14:00:00,42.23,42.3,42.16,42.25,78220.0,36.191,36.251,36.131,36.2081,78220.0
2016-08-31 14:30:00,42.25,42.43,42.23,42.43,307890.0,36.2081,36.3624,36.191,36.3624,307890.0
2016-08-31 15:00:00,42.41,42.53,42.34,42.44,288045.0,36.3452,36.4481,36.2852,36.3709,288045.0
2016-08-31 15:30:00,42.44,42.55,42.35,42.4,807880.0,36.3709,36.4652,36.2938,36.3367,807880.0
2016-09-01 09:30:00,42.38,42.7,42.18,42.6,547845.0,36.3195,36.5938,36.1481,36.5081,547845.0
2016-09-01 10:00:00,42.58,42.73,42.51,42.56,606185.0,36.4909,36.6195,36.4309,36.4738,606185.0
2016-09-01 10:30:00,42.57,42.65,42.45,42.65,530230.0,36.4824,36.5509,36.3795,36.5509,530230.0
2016-09-01 11:00:00,42.65,42.92,42.62,42.92,358840.0,36.5509,36.7823,36.5252,36.7823,358840.0
2016-09-01 11:30:00,42.91,43.04,42.85,43.02,309620.0,36.7737,36.8851,36.7223,36.868,309620.0
2016-09-01 12:00:00,43.03,43.27,43.01,43.26,369705.0,36.8766,37.0823,36.8594,37.0737,369705.0
2016-09-01 12:30:00,43.24,43.27,43.12,43.13,279525.0,37.0565,37.0823,36.9537,36.9623,279525.0
2016-09-01 13:00:00,43.12,43.24,43.1,43.19,212405.0,36.9537,37.0565,36.9366,37.0137,212405.0
2016-09-01 13:30:00,43.2,43.42,43.19,43.21,544615.0,37.0223,37.2108,37.0137,37.0308,544615.0
2016-09-01 14:00:00,43.21,43.21,42.95,43.01,253025.0,37.0308,37.0308,36.808,36.8594,253025.0
2016-09-01 14:30:00,43.04,43.25,42.99,43.19,163140.0,36.8851,37.0651,36.8423,37.0137,163140.0
2016-09-01 15:00:00,43.19,43.2,43.03,43.11,177590.0,37.0137,37.0223,36.8766,36.9451,177590.0
2016-09-01 15:30:00,43.09,43.19,43.09,43.17,460110.0,36.928,37.0137,36.928,36.9966,460110.0
2016-09-02 09:30:00,43.4,43.67,42.4,42.44,923545.0,37.1937,37.425,36.3367,36.3709,923545.0
2016-09-02 10:00:00,42.44,42.94,42.43,42.87,682590.0,36.3709,36.7994,36.3624,36.7395,682590.0
2016-09-02 10:30:00,42.87,42.88,42.72,42.83,345610.0,36.7395,36.748,36.6109,36.7052,345610.0
2016-09-02 11:00:00,42.83,42.93,42.77,42.91,400650.0,36.7052,36.7909,36.6538,36.7737,400650.0
2016-09-02 11:30:00,42.91,42.93,42.79,42.87,580030.0,36.7737,36.7909,36.6709,36.7395,580030.0
2016-09-02 12:00:00,42.88,42.94,42.85,42.89,305080.0,36.748,36.7994,36.7223,36.7566,305080.0
2016-09-02 12:30:00,42.91,43.03,42.87,42.96,305380.0,36.7737,36.8766,36.7395,36.8166,305380.0
2016-09-02 13:00:00,42.96,42.96,42.76,42.76,369290.0,36.8166,36.8166,36.6452,36.6452,369290.0
2016-09-02 13:30:00,42.76,43.0,42.71,42.98,585705.0,36.6452,36.8509,36.6023,36.8337,585705.0
2016-09-02 14:00:00,42.99,43.2,42.97,43.18,582345.0,36.8423,37.0223,36.8252,37.0051,582345.0
2016-09-02 14:30:00,43.19,43.19,42.91,43.04,587730.0,37.0137,37.0137,36.7737,36.8851,587730.0
2016-09-02 15:00:00,43.0,43.08,42.93,42.98,483185.0,36.8509,36.9194,36.7909,36.8337,483185.0
2016-09-02 15:30:00,42.98,43.01,42.89,42.98,693590.0,36.8337,36.8594,36.7566,36.8337,693590.0
2016-09-06 09:30:00,43.5,44.84,43.31,44.68,1515625.0,37.2794,38.4277,37.1165,38.2906,1515625.0
2016-09-06 10:00:00,44.68,44.69,43.87,44.3,1628770.0,38.2906,38.2992,37.5964,37.965,1628770.0
2016-09-06 10:30:00,44.31,44.38,44.16,44.33,344520.0,37.9735,38.0335,37.845,37.9907,344520.0
2016-09-06 11:00:00,44.33,44.38,44.25,44.33,469780.0,37.9907,38.0335,37.9221,37.9907,469780.0
2016-09-06 11:30:00,44.36,44.71,44.3,44.6,625490.0,38.0164,38.3163,37.965,38.2221,625490.0
2016-09-06 12:00:00,44.63,44.66,44.51,44.62,324800.0,38.2478,38.2735,38.1449,38.2392,324800.0
2016-09-06 12:30:00,44.62,44.62,44.28,44.35,647515.0,38.2392,38.2392,37.9478,38.0078,647515.0
2016-09-06 13:00:00,44.34,44.49,44.26,44.34,623250.0,37.9992,38.1278,37.9307,37.9992,623250.0
2016-09-06 13:30:00,44.35,44.6,44.29,44.6,616620.0,38.0078,38.2221,37.9564,38.2221,616620.0
2016-09-06 14:00:00,44.59,44.62,44.47,44.53,766355.0,38.2135,38.2392,38.1106,38.1621,766355.0
2016-09-06 14:30:00,44.53,44.6,44.28,44.3,742690.0,38.1621,38.2221,37.9478,37.965,742690.0
2016-09-06 15:00:00,44.33,44.44,44.25,44.39,313810.0,37.9907,38.0849,37.9221,38.0421,313810.0
2016-09-06 15:30:00,44.39,44.45,44.38,44.39,711105.0,38.0421,38.0935,38.0335,38.0421,711105.0
2016-09-07 09:30:00,44.36,44.71,43.79,44.2,471025.0,38.0164,38.3163,37.5279,37.8793,471025.0
2016-09-07 10:00:00,44.2,44.35,44.05,44.25,234165.0,37.8793,38.0078,37.7507,37.9221,234165.0
2016-09-07 10:30:00,44.21,44.22,43.86,43.86,408985.0,37.8878,37.8964,37.5879,37.5879,408985.0
2016-09-07 11:00:00,43.86,43.91,43.6,43.85,551880.0,37.5879,37.6307,37.3651,37.5793,551880.0
2016-09-07 11:30:00,43.84,44.08,43.84,44.0,187675.0,37.5707,37.7764,37.5707,37.7079,187675.0
2016-09-07 12:00:00,43.99,43.99,43.66,43.66,248410.0,37.6993,37.6993,37.4165,37.4165,248410.0
2016-09-07 12:30:00,43.66,43.92,43.64,43.91,547025.0,37.4165,37.6393,37.3993,37.6307,547025.0
2016-09-07 13:00:00,43.95,44.02,43.81,43.9,291130.0,37.665,37.725,37.545,37.6222,291130.0
2016-09-07 13:30:00,43.89,43.9,43.74,43.8,226990.0,37.6136,37.6222,37.485,37.5365,226990.0
2016-09-07 14:00:00,43.78,43.9,43.62,43.74,378660.0,37.5193,37.6222,37.3822,37.485,378660.0
2016-09-07 14:30:00,43.74,43.78,43.58,43.67,408570.0,37.485,37.5193,37.3479,37.425,408570.0
2016-09-07 15:00:00,43.66,43.84,43.64,43.79,327690.0,37.4165,37.5707,37.3993,37.5279,327690.0
2016-09-07 15:30:00,43.81,43.85,43.68,43.79,430745.0,37.545,37.5793,37.4336,37.5279,430745.0
2016-09-08 09:30:00,43.8,44.0,43.5,43.86,217170.0,37.5365,37.7079,37.2794,37.5879,217170.0
2016-09-08 10:00:00,43.89,43.98,43.68,43.96,142675.0,37.6136,37.6907,37.4336,37.6736,142675.0
2016-09-08 10:30:00,43.98,44.28,43.98,44.2,248230.0,37.6907,37.9478,37.6907,37.8793,248230.0
2016-09-08 11:00:00,44.26,44.33,44.19,44.29,166000.0,37.9307,37.9907,37.8707,37.9564,166000.0
2016-09-08 11:30:00,44.28,44.4,44.25,44.34,144910.0,37.9478,38.0507,37.9221,37.9992,144910.0
2016-09-08 12:00:00,44.35,44.57,44.27,44.54,426140.0,38.0078,38.1963,37.9392,38.1706,426140.0
2016-09-08 12:30:00,44.56,44.65,44.4,44.41,398705.0,38.1878,38.2649,38.0507,38.0592,398705.0
2016-09-08 13:00:00,44.44,44.44,44.2,44.2,143795.0,38.0849,38.0849,37.8793,37.8793,143795.0
2016-09-08 13:30:00,44.2,44.25,44.1,44.21,74180.0,37.8793,37.9221,37.7936,37.8878,74180.0
2016-09-08 14:00:00,44.19,44.27,44.17,44.2,61935.0,37.8707,37.9392,37.8535,37.8793,61935.0
2016-09-08 14:30:00,44.17,44.25,44.15,44.21,65115.0,37.8535,37.9221,37.8364,37.8878,65115.0
2016-09-08 15:00:00,44.2,44.26,44.18,44.24,72610.0,37.8793,37.9307,37.8621,37.9135,72610.0
2016-09-08 15:30:00,44.25,44.39,44.17,44.34,646050.0,37.9221,38.0421,37.8535,37.9992,646050.0
2016-09-09 09:30:00,44.0,44.49,43.99,44.13,425645.0,37.7079,38.1278,37.6993,37.8193,425645.0
2016-09-09 10:00:00,44.17,44.17,43.71,43.71,247090.0,37.8535,37.8535,37.4593,37.4593,247090.0
2016-09-09 10:30:00,43.72,43.72,43.36,43.39,307335.0,37.4679,37.4679,37.1594,37.1851,307335.0
2016-09-09 11:00:00,43.37,43.39,42.86,42.86,423920.0,37.168,37.1851,36.7309,36.7309,423920.0
2016-09-09 11:30:00,42.91,43.16,42.86,43.03,209265.0,36.7737,36.988,36.7309,36.8766,209265.0
2016-09-09 12:00:00,43.03,43.12,42.83,42.88,183490.0,36.8766,36.9537,36.7052,36.748,183490.0
2016-09-09 12:30:00,42.84,42.9,42.7,42.74,176145.0,36.7137,36.7652,36.5938,36.628,176145.0
2016-09-09 13:00:00,42.74,42.85,42.72,42.81,110345.0,36.628,36.7223,36.6109,36.688,110345.0
2016-09-09 13:30:00,42.79,42.87,42.48,42.57,265155.0,36.6709,36.7395,36.4052,36.4824,265155.0
2016-09-09 14:00:00,42.56,42.62,42.24,42.62,320430.0,36.4738,36.5252,36.1995,36.5252,320430.0
2016-09-09 14:30:00,42.64,42.83,42.61,42.7,262435.0,36.5423,36.7052,36.5166,36.5938,262435.0
2016-09-09 15:00:00,42.69,42.78,42.58,42.74,142460.0,36.5852,36.6623,36.4909,36.628,142460.0
2016-09-09 15:30:00,42.77,42.79,42.65,42.65,444540.0,36.6538,36.6709,36.5509,36.5509,444540.0
2016-09-12 09:30:00,41.66,44.75,41.6,44.02,1623565.0,35.7025,38.3506,35.6511,37.725,1623565.0
2016-09-12 10:00:00,44.02,44.53,44.0,44.32,406025.0,37.725,38.1621,37.7079,37.9821,406025.0
2016-09-12 10:30:00,44.32,44.71,44.22,44.38,544040.0,37.9821,38.3163,37.8964,38.0335,544040.0
2016-09-12 11:00:00,44.37,44.75,44.37,44.71,246910.0,38.0249,38.3506,38.0249,38.3163,246910.0
2016-09-12 11:30:00,44.73,45.18,44.65,45.12,626960.0,38.3335,38.7191,38.2649,38.6677,626960.0
2016-09-12 12:00:00,45.11,45.12,44.82,45.01,428720.0,38.6591,38.6677,38.4106,38.5734,428720.0
2016-09-12 12:30:00,45.02,45.31,45.02,45.31,254610.0,38.582,38.8305,38.582,38.8305,254610.0
2016-09-12 13:00:00,45.31,45.76,45.31,45.72,611020.0,38.8305,39.2162,38.8305,39.1819,611020.0
2016-09-12 13:30:00,45.72,45.92,45.49,45.92,476405.0,39.1819,39.3533,38.9848,39.3533,476405.0
2016-09-12 14:00:00,45.85,45.91,45.72,45.78,187615.0,39.2933,39.3447,39.1819,39.2333,187615.0
2016-09-12 14:30:00,45.78,45.94,45.72,45.9,343005.0,39.2333,39.3704,39.1819,39.3362,343005.0
2016-09-12 15:00:00,45.9,46.0,45.89,45.98,438055.0,39.3362,39.4219,39.3276,39.4047,438055.0
2016-09-12 15:30:00,45.98,46.11,45.93,46.02,902105.0,39.4047,39.5161,39.3619,39.439,902105.0
2016-09-13 09:30:00,45.74,48.09,45.73,47.01,3203030.0,39.199,41.213,39.1905,40.2874,3203030.0
2016-09-13 10:00:00,47.0,47.43,46.5,47.05,1094970.0,40.2788,40.6474,39.8504,40.3217,1094970.0
2016-09-13 10:30:00,46.98,47.41,46.7,46.88,962240.0,40.2617,40.6302,40.0217,40.176,962240.0
2016-09-13 11:00:00,46.86,47.14,45.95,46.12,1094510.0,40.1589,40.3988,39.379,39.5247,1094510.0
2016-09-13 11:30:00,46.12,47.02,46.1,46.91,812480.0,39.5247,40.296,39.5076,40.2017,812480.0
2016-09-13 12:00:00,46.89,47.0,46.53,46.53,581215.0,40.1846,40.2788,39.8761,39.8761,581215.0
2016-09-13 12:30:00,46.51,46.63,46.33,46.33,535270.0,39.8589,39.9618,39.7047,39.7047,535270.0
2016-09-13 13:00:00,46.33,46.46,46.21,46.23,778765.0,39.7047,39.8161,39.6018,39.619,778765.0
2016-09-13 13:30:00,46.31,46.41,46.14,46.23,708405.0,39.6875,39.7732,39.5418,39.619,708405.0
2016-09-13 14:00:00,46.21,46.21,45.89,45.97,460155.0,39.6018,39.6018,39.3276,39.3961,460155.0
2016-09-13 14:30:00,45.95,46.36,45.9,46.14,471365.0,39.379,39.7304,39.3362,39.5418,471365.0
2016-09-13 15:00:00,46.13,46.36,46.03,46.27,470400.0,39.5333,39.7304,39.4476,39.6532,470400.0
2016-09-13 15:30:00,46.28,46.29,45.93,46.27,955055.0,39.6618,39.6704,39.3619,39.6532,955055.0
2016-09-14 09:30:00,46.47,47.88,46.47,47.6,1587695.0,39.8246,41.033,39.8246,40.793,1587695.0
2016-09-14 10:00:00,47.6,48.13,47.5,48.08,737890.0,40.793,41.2473,40.7073,41.2044,737890.0
2016-09-14 10:30:00,48.11,48.48,48.07,48.2,787875.0,41.2301,41.5472,41.1958,41.3072,787875.0
2016-09-14 11:00:00,48.23,48.63,47.99,48.31,477195.0,41.333,41.6758,41.1273,41.4015,477195.0
2016-09-14 11:30:00,48.33,48.33,47.92,48.16,943290.0,41.4187,41.4187,41.0673,41.273,943290.0
2016-09-14 12:00:00,48.2,48.22,47.95,47.95,241660.0,41.3072,41.3244,41.093,41.093,241660.0
2016-09-14 12:30:00,47.95,48.12,47.61,47.74,879730.0,41.093,41.2387,40.8016,40.913,879730.0
2016-09-14 13:00:00,47.7,47.86,47.38,47.65,624865.0,40.8787,41.0159,40.6045,40.8359,624865.0
2016-09-14 13:30:00,47.65,47.82,47.31,47.33,404080.0,40.8359,40.9816,40.5445,40.5617,404080.0
2016-09-14 14:00:00,47.34,47.36,46.66,46.95,1173200.0,40.5702,40.5874,39.9875,40.236,1173200.0
2016-09-14 14:30:00,46.96,47.0,46.69,46.98,792830.0,40.2446,40.2788,40.0132,40.2617,792830.0
2016-09-14 15:00:00,46.93,47.07,46.52,46.52,713515.0,40.2189,40.3388,39.8675,39.8675,713515.0
2016-09-14 15:30:00,46.53,46.97,46.51,46.95,1090840.0,39.8761,40.2531,39.8589,40.236,1090840.0
2016-09-15 09:30:00,47.12,47.34,46.51,46.69,539035.0,40.3817,40.5702,39.8589,40.0132,539035.0
2016-09-15 10:00:00,46.76,47.64,46.65,47.55,525130.0,40.0732,40.8273,39.9789,40.7502,525130.0
2016-09-15 10:30:00,47.57,47.84,47.44,47.49,356545.0,40.7673,40.9987,40.6559,40.6988,356545.0
2016-09-15 11:00:00,47.5,47.59,47.36,47.4,315980.0,40.7073,40.7845,40.5874,40.6216,315980.0
2016-09-15 11:30:00,47.48,47.55,47.34,47.36,244765.0,40.6902,40.7502,40.5702,40.5874,244765.0
2016-09-15 12:00:00,47.4,47.54,47.32,47.35,165070.0,40.6216,40.7416,40.5531,40.5788,165070.0
2016-09-15 12:30:00,47.35,47.47,47.24,47.45,92125.0,40.5788,40.6816,40.4845,40.6645,92125.0
2016-09-15 13:00:00,47.47,47.67,47.46,47.66,131940.0,40.6816,40.853,40.6731,40.8445,131940.0
2016-09-15 13:30:00,47.62,47.77,47.6,47.65,129880.0,40.8102,40.9387,40.793,40.8359,129880.0
2016-09-15 14:00:00,47.65,47.66,47.43,47.46,140540.0,40.8359,40.8445,40.6474,40.6731,140540.0
2016-09-15 14:30:00,47.47,47.64,47.44,47.61,89255.0,40.6816,40.8273,40.6559,40.8016,89255.0
2016-09-15 15:00:00,47.62,47.64,47.47,47.48,166610.0,40.8102,40.8273,40.6816,40.6902,166610.0
2016-09-15 15:30:00,47.47,47.64,47.47,47.54,503375.0,40.6816,40.8273,40.6816,40.7416,503375.0
2016-09-16 09:30:00,47.53,48.54,47.25,48.54,930800.0,40.7331,41.5986,40.4931,41.5986,930800.0
2016-09-16 10:00:00,48.47,48.6,48.04,48.12,550830.0,41.5386,41.65,41.1701,41.2387,550830.0
2016-09-16 10:30:00,48.09,48.24,48.02,48.03,254250.0,41.213,41.3415,41.153,41.1616,254250.0
2016-09-16 11:00:00,48.05,48.2,47.74,47.94,296850.0,41.1787,41.3072,40.913,41.0844,296850.0
2016-09-16 11:30:00,47.9,48.02,47.79,47.88,205490.0,41.0501,41.153,40.9559,41.033,205490.0
2016-09-16 12:00:00,47.88,48.05,47.84,47.86,275540.0,41.033,41.1787,40.9987,41.0159,275540.0
2016-09-16 12:30:00,47.88,47.96,47.68,47.72,154830.0,41.033,41.1016,40.8616,40.8959,154830.0
2016-09-16 13:00:00,47.72,47.75,47.5,47.61,175555.0,40.8959,40.9216,40.7073,40.8016,175555.0
2016-09-16 13:30:00,47.6,47.62,47.35,47.42,225600.0,40.793,40.8102,40.5788,40.6388,225600.0
2016-09-16 14:00:00,47.43,47.5,47.36,47.36,187760.0,40.6474,40.7073,40.5874,40.5874,187760.0
2016-09-16 14:30:00,47.38,47.54,47.38,47.39,130035.0,40.6045,40.7416,40.6045,40.6131,130035.0
2016-09-16 15:00:00,47.39,47.54,47.38,47.5,149730.0,40.6131,40.7416,40.6045,40.7073,149730.0
2016-09-16 15:30:00,47.51,47.72,47.51,47.61,674845.0,40.7159,40.8959,40.7159,40.8016,674845.0
2016-09-19 09:30:00,48.43,50.48,48.11,50.2,2566485.0,41.5044,43.2612,41.2301,43.0212,2566485.0
2016-09-19 10:00:00,50.22,50.28,49.8,49.92,1156465.0,43.0384,43.0898,42.6784,42.7813,1156465.0
2016-09-19 10:30:00,49.93,49.96,49.27,49.6,764855.0,42.7898,42.8156,42.2242,42.507,764855.0
2016-09-19 11:00:00,49.57,49.67,49.5,49.6,424715.0,42.4813,42.567,42.4213,42.507,424715.0
2016-09-19 11:30:00,49.59,49.88,49.55,49.55,458530.0,42.4985,42.747,42.4642,42.4642,458530.0
2016-09-19 12:00:00,49.57,49.6,49.23,49.42,383305.0,42.4813,42.507,42.19,42.3528,383305.0
2016-09-19 12:30:00,49.44,49.52,49.28,49.35,219705.0,42.3699,42.4385,42.2328,42.2928,219705.0
2016-09-19 13:00:00,49.3,49.57,49.26,49.44,368990.0,42.2499,42.4813,42.2157,42.3699,368990.0
2016-09-19 13:30:00,49.44,49.64,49.2,49.64,502915.0,42.3699,42.5413,42.1642,42.5413,502915.0
2016-09-19 14:00:00,49.64,50.04,49.63,49.99,364650.0,42.5413,42.8841,42.5328,42.8413,364650.0
2016-09-19 14:30:00,49.97,50.05,49.81,49.93,525245.0,42.8241,42.8927,42.687,42.7898,525245.0
2016-09-19 15:00:00,49.92,49.93,49.73,49.8,503790.0,42.7813,42.7898,42.6185,42.6784,503790.0
2016-09-19 15:30:00,49.8,49.9,49.68,49.79,991870.0,42.6784,42.7641,42.5756,42.6699,991870.0
2016-09-20 09:30:00,49.99,50.59,48.8,49.15,1523900.0,42.8413,43.3555,41.8214,42.1214,1523900.0
2016-09-20 10:00:00,49.17,49.35,48.8,48.92,523200.0,42.1385,42.2928,41.8214,41.9243,523200.0
2016-09-20 10:30:00,48.92,48.96,48.57,48.57,773925.0,41.9243,41.9586,41.6243,41.6243,773925.0
2016-09-20 11:00:00,48.58,48.64,48.46,48.54,402715.0,41.6329,41.6843,41.5301,41.5986,402715.0
2016-09-20 11:30:00,48.54,48.6,48.42,48.49,242725.0,41.5986,41.65,41.4958,41.5558,242725.0
2016-09-20 12:00:00,48.5,48.57,48.34,48.44,300440.0,41.5643,41.6243,41.4272,41.5129,300440.0
2016-09-20 12:30:00,48.41,48.5,48.22,48.38,316515.0,41.4872,41.5643,41.3244,41.4615,316515.0
2016-09-20 13:00:00,48.42,48.72,48.42,48.59,306500.0,41.4958,41.7529,41.4958,41.6415,306500.0
2016-09-20 13:30:00,48.59,48.99,48.57,48.94,296135.0,41.6415,41.9843,41.6243,41.9414,296135.0
2016-09-20 14:00:00,48.92,48.94,48.66,48.66,207010.0,41.9243,41.9414,41.7015,41.7015,207010.0
2016-09-20 14:30:00,48.62,48.79,48.6,48.74,140215.0,41.6672,41.8129,41.65,41.77,140215.0
2016-09-20 15:00:00,48.74,48.93,48.72,48.89,295720.0,41.77,41.9329,41.7529,41.8986,295720.0
2016-09-20 15:30:00,48.89,48.91,48.75,48.83,612420.0,41.8986,41.9157,41.7786,41.8472,612420.0
2016-09-21 09:30:00,49.6,50.04,49.2,49.74,1255190.0,42.507,42.8841,42.1642,42.627,1255190.0
2016-09-21 10:00:00,49.75,50.29,49.7,49.98,946300.0,42.6356,43.0984,42.5927,42.8327,946300.0
2016-09-21 10:30:00,50.04,50.11,49.81,49.88,267000.0,42.8841,42.9441,42.687,42.747,267000.0
2016-09-21 11:00:00,49.85,49.9,49.51,49.53,148735.0,42.7213,42.7641,42.4299,42.4471,148735.0
2016-09-21 11:30:00,49.54,49.71,49.47,49.63,160645.0,42.4556,42.6013,42.3956,42.5328,160645.0
2016-09-21 12:00:00,49.59,49.61,49.37,49.45,105250.0,42.4985,42.5156,42.3099,42.3785,105250.0
2016-09-21 12:30:00,49.5,49.63,49.5,49.59,85600.0,42.4213,42.5328,42.4213,42.4985,85600.0
2016-09-21 13:00:00,49.65,49.77,49.55,49.66,133675.0,42.5499,42.6527,42.4642,42.5585,133675.0
2016-09-21 13:30:00,49.63,49.79,49.48,49.48,106875.0,42.5328,42.6699,42.4042,42.4042,106875.0
2016-09-21 14:00:00,49.53,50.0,49.48,49.67,251740.0,42.4471,42.8498,42.4042,42.567,251740.0
2016-09-21 14:30:00,49.66,49.95,49.63,49.7,324205.0,42.5585,42.807,42.5328,42.5927,324205.0
2016-09-21 15:00:00,49.72,49.82,49.67,49.7,463350.0,42.6099,42.6956,42.567,42.5927,463350.0
2016-09-21 15:30:00,49.72,49.95,49.68,49.91,1052590.0,42.6099,42.807,42.5756,42.7727,1052590.0
2016-09-22 09:30:00,50.25,50.9,50.25,50.79,1445390.0,43.0641,43.6211,43.0641,43.5269,1445390.0
2016-09-22 10:00:00,50.82,50.88,50.49,50.59,862680.0,43.5526,43.604,43.2698,43.3555,862680.0
2016-09-22 10:30:00,50.52,50.67,50.42,50.62,316350.0,43.2955,43.424,43.2098,43.3812,316350.0
2016-09-22 11:00:00,50.63,50.63,50.4,50.41,304230.0,43.3897,43.3897,43.1926,43.2012,304230.0
2016-09-22 11:30:00,50.42,50.44,50.25,50.32,261115.0,43.2098,43.2269,43.0641,43.1241,261115.0
2016-09-22 12:00:00,50.32,50.33,49.95,50.04,413170.0,43.1241,43.1326,42.807,42.8841,413170.0
2016-09-22 12:30:00,50.05,50.52,49.99,50.48,262050.0,42.8927,43.2955,42.8413,43.2612,262050.0
2016-09-22 13:00:00,50.48,50.53,50.32,50.34,134390.0,43.2612,43.304,43.1241,43.1412,134390.0
2016-09-22 13:30:00,50.35,50.44,50.11,50.32,133345.0,43.1498,43.2269,42.9441,43.1241,133345.0
2016-09-22 14:00:00,50.32,50.32,50.12,50.13,139150.0,43.1241,43.1241,42.9527,42.9612,139150.0
2016-09-22 14:30:00,50.15,50.4,50.12,50.4,138120.0,42.9784,43.1926,42.9527,43.1926,138120.0
2016-09-22 15:00:00,50.4,50.4,50.22,50.29,184065.0,43.1926,43.1926,43.0384,43.0984,184065.0
2016-09-22 15:30:00,50.29,50.48,50.22,50.4,434085.0,43.0984,43.2612,43.0384,43.1926,434085.0
2016-09-23 09:30:00,49.62,49.81,49.16,49.66,888420.0,42.5242,42.687,42.13,42.5585,888420.0
2016-09-23 10:00:00,49.62,49.97,49.61,49.96,337480.0,42.5242,42.8241,42.5156,42.8156,337480.0
2016-09-23 10:30:00,49.93,49.98,49.73,49.77,227785.0,42.7898,42.8327,42.6185,42.6527,227785.0
2016-09-23 11:00:00,49.76,49.94,49.63,49.76,272700.0,42.6442,42.7984,42.5328,42.6442,272700.0
2016-09-23 11:30:00,49.76,49.78,49.51,49.54,295595.0,42.6442,42.6613,42.4299,42.4556,295595.0
2016-09-23 12:00:00,49.54,49.69,49.47,49.61,85160.0,42.4556,42.5842,42.3956,42.5156,85160.0
2016-09-23 12:30:00,49.62,49.65,49.52,49.58,211030.0,42.5242,42.5499,42.4385,42.4899,211030.0
2016-09-23 13:00:00,49.61,49.63,49.51,49.61,139335.0,42.5156,42.5328,42.4299,42.5156,139335.0
2016-09-23 13:30:00,49.6,49.62,49.47,49.51,119995.0,42.507,42.5242,42.3956,42.4299,119995.0
2016-09-23 14:00:00,49.56,49.62,49.47,49.57,210870.0,42.4728,42.5242,42.3956,42.4813,210870.0
2016-09-23 14:30:00,49.56,49.6,49.52,49.56,196410.0,42.4728,42.507,42.4385,42.4728,196410.0
2016-09-23 15:00:00,49.55,49.61,49.54,49.6,114915.0,42.4642,42.5156,42.4556,42.507,114915.0
2016-09-23 15:30:00,49.6,49.66,49.45,49.47,833670.0,42.507,42.5585,42.3785,42.3956,833670.0
2016-09-26 09:30:00,48.64,48.76,47.45,47.94,1576005.0,41.6843,41.7872,40.6645,41.0844,1576005.0
2016-09-26 10:00:00,47.94,48.6,47.76,48.32,1253600.0,41.0844,41.65,40.9302,41.4101,1253600.0
2016-09-26 10:30:00,48.32,48.36,47.97,47.99,364525.0,41.4101,41.4444,41.1101,41.1273,364525.0
2016-09-26 11:00:00,48.02,48.15,47.92,48.02,421030.0,41.153,41.2644,41.0673,41.153,421030.0
2016-09-26 11:30:00,48.07,48.12,47.94,47.98,233625.0,41.1958,41.2387,41.0844,41.1187,233625.0
2016-09-26 12:00:00,47.94,48.03,47.91,48.02,229865.0,41.0844,41.1616,41.0587,41.153,229865.0
2016-09-26 12:30:00,47.99,48.1,47.87,47.92,275520.0,41.1273,41.2215,41.0244,41.0673,275520.0
2016-09-26 13:00:00,47.9,48.3,47.9,48.07,532375.0,41.0501,41.3929,41.0501,41.1958,532375.0
2016-09-26 13:30:00,48.05,48.1,47.88,47.94,313275.0,41.1787,41.2215,41.033,41.0844,313275.0
2016-09-26 14:00:00,47.94,48.04,47.9,47.99,467595.0,41.0844,41.1701,41.0501,41.1273,467595.0
2016-09-26 14:30:00,47.99,48.22,47.98,48.12,307885.0,41.1273,41.3244,41.1187,41.2387,307885.0
2016-09-26 15:00:00,48.17,48.3,48.12,48.29,235170.0,41.2815,41.3929,41.2387,41.3844,235170.0
2016-09-26 15:30:00,48.25,48.33,48.19,48.24,736575.0,41.3501,41.4187,41.2987,41.3415,736575.0
2016-09-27 09:30:00,48.77,49.59,48.5,49.45,877260.0,41.7957,42.4985,41.5643,42.3785,877260.0
2016-09-27 10:00:00,49.48,49.71,49.4,49.52,380395.0,42.4042,42.6013,42.3356,42.4385,380395.0
2016-09-27 10:30:00,49.5,49.5,48.95,49.0,313385.0,42.4213,42.4213,41.95,41.9928,313385.0
2016-09-27 11:00:00,49.04,49.24,48.94,49.22,330915.0,42.0271,42.1985,41.9414,42.1814,330915.0
2016-09-27 11:30:00,49.21,49.22,48.9,48.92,182985.0,42.1728,42.1814,41.9071,41.9243,182985.0
2016-09-27 12:00:00,48.9,48.92,48.75,48.81,128640.0,41.9071,41.9243,41.7786,41.83,128640.0
2016-09-27 12:30:00,48.82,48.92,48.79,48.83,152130.0,41.8386,41.9243,41.8129,41.8472,152130.0
2016-09-27 13:00:00,48.83,48.86,48.67,48.79,162970.0,41.8472,41.8729,41.71,41.8129,162970.0
2016-09-27 13:30:00,48.79,48.97,48.7,48.74,216200.0,41.8129,41.9671,41.7357,41.77,216200.0
2016-09-27 14:00:00,48.74,48.78,48.66,48.69,182775.0,41.77,41.8043,41.7015,41.7272,182775.0
2016-09-27 14:30:00,48.69,48.8,48.67,48.77,166170.0,41.7272,41.8214,41.71,41.7957,166170.0
2016-09-27 15:00:00,48.76,48.86,48.74,48.8,170935.0,41.7872,41.8729,41.77,41.8214,170935.0
2016-09-27 15:30:00,48.79,48.84,48.73,48.82,572970.0,41.8129,41.8557,41.7615,41.8386,572970.0
2016-09-28 09:30:00,49.0,49.25,48.55,48.79,400700.0,41.9928,42.2071,41.6072,41.8129,400700.0
2016-09-28 10:00:00,48.85,48.96,48.7,48.8,159245.0,41.8643,41.9586,41.7357,41.8214,159245.0
2016-09-28 10:30:00,48.81,48.83,48.5,48.54,187030.0,41.83,41.8472,41.5643,41.5986,187030.0
2016-09-28 11:00:00,48.55,48.55,48.31,48.49,175555.0,41.6072,41.6072,41.4015,41.5558,175555.0
2016-09-28 11:30:00,48.49,48.73,48.34,48.67,91570.0,41.5558,41.7615,41.4272,41.71,91570.0
2016-09-28 12:00:00,48.67,48.67,48.51,48.59,110465.0,41.71,41.71,41.5729,41.6415,110465.0
2016-09-28 12:30:00,48.58,48.63,48.51,48.6,128130.0,41.6329,41.6758,41.5729,41.65,128130.0
2016-09-28 13:00:00,48.58,48.67,48.57,48.63,98480.0,41.6329,41.71,41.6243,41.6758,98480.0
2016-09-28 13:30:00,48.62,48.75,48.6,48.75,106275.0,41.6672,41.7786,41.65,41.7786,106275.0
2016-09-28 14:00:00,48.77,48.84,48.7,48.74,95130.0,41.7957,41.8557,41.7357,41.77,95130.0
2016-09-28 14:30:00,48.77,48.78,48.62,48.66,94780.0,41.7957,41.8043,41.6672,41.7015,94780.0
2016-09-28 15:00:00,48.64,48.71,48.59,48.68,233495.0,41.6843,41.7443,41.6415,41.7186,233495.0
2016-09-28 15:30:00,48.69,48.75,48.65,48.67,390610.0,41.7272,41.7786,41.6929,41.71,390610.0
2016-09-29 09:30:00,48.49,48.86,48.34,48.8,873140.0,41.5558,41.8729,41.4272,41.8214,873140.0
2016-09-29 10:00:00,48.76,48.8,48.31,48.59,245960.0,41.7872,41.8214,41.4015,41.6415,245960.0
2016-09-29 10:30:00,48.62,48.64,48.4,48.57,190375.0,41.6672,41.6843,41.4786,41.6243,190375.0
2016-09-29 11:00:00,48.56,48.56,48.43,48.53,178025.0,41.6158,41.6158,41.5044,41.5901,178025.0
2016-09-29 11:30:00,48.51,48.52,48.42,48.48,120370.0,41.5729,41.5815,41.4958,41.5472,120370.0
2016-09-29 12:00:00,48.46,48.64,48.46,48.58,142945.0,41.5301,41.6843,41.5301,41.6329,142945.0
2016-09-29 12:30:00,48.58,48.62,48.22,48.48,239095.0,41.6329,41.6672,41.3244,41.5472,239095.0
2016-09-29 13:00:00,48.48,48.57,48.31,48.55,127010.0,41.5472,41.6243,41.4015,41.6072,127010.0
2016-09-29 13:30:00,48.53,48.56,48.34,48.41,139120.0,41.5901,41.6158,41.4272,41.4872,139120.0
2016-09-29 14:00:00,48.43,48.73,48.36,48.73,466255.0,41.5044,41.7615,41.4444,41.7615,466255.0
2016-09-29 14:30:00,48.73,48.8,48.48,48.49,197310.0,41.7615,41.8214,41.5472,41.5558,197310.0
2016-09-29 15:00:00,48.5,48.58,48.44,48.49,120965.0,41.5643,41.6329,41.5129,41.5558,120965.0
2016-09-29 15:30:00,48.49,48.55,48.37,48.42,318600.0,41.5558,41.6072,41.4529,41.4958,318600.0
2016-09-30 09:30:00,48.69,48.8,48.41,48.46,653595.0,41.7272,41.8214,41.4872,41.5301,653595.0
2016-09-30 10:00:00,48.47,48.48,47.6,47.61,483545.0,41.5386,41.5472,40.793,40.8016,483545.0
2016-09-30 10:30:00,47.65,48.36,47.65,48.09,360575.0,40.8359,41.4444,40.8359,41.213,360575.0
2016-09-30 11:00:00,48.12,48.2,47.99,48.02,176905.0,41.2387,41.3072,41.1273,41.153,176905.0
2016-09-30 11:30:00,48.01,48.22,47.99,48.05,181625.0,41.1444,41.3244,41.1273,41.1787,181625.0
2016-09-30 12:00:00,48.07,48.21,48.03,48.17,99135.0,41.1958,41.3158,41.1616,41.2815,99135.0
2016-09-30 12:30:00,48.18,48.23,48.07,48.08,129570.0,41.2901,41.333,41.1958,41.2044,129570.0
2016-09-30 13:00:00,48.07,48.16,48.05,48.09,66950.0,41.1958,41.273,41.1787,41.213,66950.0
2016-09-30 13:30:00,48.09,48.27,48.06,48.25,82960.0,41.213,41.3672,41.1873,41.3501,82960.0
2016-09-30 14:00:00,48.23,48.26,48.1,48.2,106335.0,41.333,41.3587,41.2215,41.3072,106335.0
2016-09-30 14:30:00,48.22,48.29,48.17,48.27,86190.0,41.3244,41.3844,41.2815,41.3672,86190.0
2016-09-30 15:00:00,48.27,48.32,48.26,48.27,124435.0,41.3672,41.4101,41.3587,41.3672,124435.0
2016-09-30 15:30:00,48.28,48.32,48.14,48.16,411740.0,41.3758,41.4101,41.2558,41.273,411740.0
2016-10-03 09:30:00,48.75,49.47,48.66,49.43,605785.0,41.7786,42.3956,41.7015,42.3614,605785.0
2016-10-03 10:00:00,49.44,49.57,49.24,49.37,335590.0,42.3699,42.4813,42.1985,42.3099,335590.0
2016-10-03 10:30:00,49.34,49.36,49.2,49.24,165850.0,42.2842,42.3014,42.1642,42.1985,165850.0
2016-10-03 11:00:00,49.25,49.4,49.22,49.4,220555.0,42.2071,42.3356,42.1814,42.3356,220555.0
2016-10-03 11:30:00,49.42,49.42,49.08,49.15,228015.0,42.3528,42.3528,42.0614,42.1214,228015.0
2016-10-03 12:00:00,49.15,49.19,49.08,49.14,84720.0,42.1214,42.1557,42.0614,42.1128,84720.0
2016-10-03 12:30:00,49.14,49.16,49.07,49.1,104000.0,42.1128,42.13,42.0528,42.0785,104000.0
2016-10-03 13:00:00,49.15,49.16,49.03,49.03,87805.0,42.1214,42.13,42.0186,42.0186,87805.0
2016-10-03 13:30:00,49.06,49.09,49.0,49.01,70175.0,42.0443,42.07,41.9928,42.0014,70175.0
2016-10-03 14:00:00,49.0,49.06,49.0,49.03,68650.0,41.9928,42.0443,41.9928,42.0186,68650.0
2016-10-03 14:30:00,49.03,49.05,48.95,48.99,71465.0,42.0186,42.0357,41.95,41.9843,71465.0
2016-10-03 15:00:00,49.01,49.06,48.96,49.01,117200.0,42.0014,42.0443,41.9586,42.0014,117200.0
2016-10-03 15:30:00,49.02,49.08,48.94,48.98,389310.0,42.01,42.0614,41.9414,41.9757,389310.0
2016-10-04 09:30:00,49.34,50.19,49.24,49.81,823385.0,42.2842,43.0127,42.1985,42.687,823385.0
2016-10-04 10:00:00,49.74,49.98,49.6,49.82,397590.0,42.627,42.8327,42.507,42.6956,397590.0
2016-10-04 10:30:00,49.83,49.97,49.67,49.78,381100.0,42.7041,42.8241,42.567,42.6613,381100.0
2016-10-04 11:00:00,49.74,49.84,49.61,49.82,376010.0,42.627,42.7127,42.5156,42.6956,376010.0
2016-10-04 11:30:00,49.81,49.86,49.61,49.67,298230.0,42.687,42.7299,42.5156,42.567,298230.0
2016-10-04 12:00:00,49.66,49.84,49.66,49.77,344515.0,42.5585,42.7127,42.5585,42.6527,344515.0
2016-10-04 12:30:00,49.77,49.78,49.67,49.71,104840.0,42.6527,42.6613,42.567,42.6013,104840.0
2016-10-04 13:00:00,49.74,49.78,49.42,49.47,235700.0,42.627,42.6613,42.3528,42.3956,235700.0
2016-10-04 13:30:00,49.47,49.67,49.46,49.56,127530.0,42.3956,42.567,42.3871,42.4728,127530.0
2016-10-04 14:00:00,49.53,49.69,49.5,49.51,208655.0,42.4471,42.5842,42.4213,42.4299,208655.0
2016-10-04 14:30:00,49.56,49.59,49.4,49.42,230785.0,42.4728,42.4985,42.3356,42.3528,230785.0
2016-10-04 15:00:00,49.41,49.69,49.41,49.65,282565.0,42.3442,42.5842,42.3442,42.5499,282565.0
2016-10-04 15:30:00,49.67,49.81,49.65,49.72,468655.0,42.567,42.687,42.5499,42.6099,468655.0
2016-10-05 09:30:00,49.74,49.95,49.45,49.66,576740.0,42.627,42.807,42.3785,42.5585,576740.0
2016-10-05 10:00:00,49.64,49.77,49.62,49.77,164140.0,42.5413,42.6527,42.5242,42.6527,164140.0
2016-10-05 10:30:00,49.78,49.79,49.52,49.6,129675.0,42.6613,42.6699,42.4385,42.507,129675.0
2016-10-05 11:00:00,49.61,49.72,49.54,49.61,174385.0,42.5156,42.6099,42.4556,42.5156,174385.0
2016-10-05 11:30:00,49.63,49.82,49.56,49.82,185260.0,42.5328,42.6956,42.4728,42.6956,185260.0
2016-10-05 12:00:00,49.81,49.84,49.72,49.72,190425.0,42.687,42.7127,42.6099,42.6099,190425.0
2016-10-05 12:30:00,49.74,49.79,49.64,49.67,184245.0,42.627,42.6699,42.5413,42.567,184245.0
2016-10-05 13:00:00,49.68,49.75,49.66,49.69,81700.0,42.5756,42.6356,42.5585,42.5842,81700.0
2016-10-05 13:30:00,49.72,49.8,49.68,49.75,148435.0,42.6099,42.6784,42.5756,42.6356,148435.0
2016-10-05 14:00:00,49.73,49.76,49.58,49.6,180915.0,42.6185,42.6442,42.4899,42.507,180915.0
2016-10-05 14:30:00,49.61,49.64,49.51,49.62,202810.0,42.5156,42.5413,42.4299,42.5242,202810.0
2016-10-05 15:00:00,49.64,49.68,49.47,49.47,111225.0,42.5413,42.5756,42.3956,42.3956,111225.0
2016-10-05 15:30:00,49.48,49.63,49.48,49.62,269145.0,42.4042,42.5328,42.4042,42.5242,269145.0
2016-10-06 09:30:00,49.49,49.7,48.98,49.28,486355.0,42.4128,42.5927,41.9757,42.2328,486355.0
2016-10-06 10:00:00,49.23,49.53,49.19,49.53,252060.0,42.19,42.4471,42.1557,42.4471,252060.0
2016-10-06 10:30:00,49.49,49.73,49.43,49.72,303215.0,42.4128,42.6185,42.3614,42.6099,303215.0
2016-10-06 11:00:00,49.72,50.07,49.62,50.02,221240.0,42.6099,42.9098,42.5242,42.867,221240.0
2016-10-06 11:30:00,50.07,50.52,49.97,50.51,457485.0,42.9098,43.2955,42.8241,43.2869,457485.0
2016-10-06 12:00:00,50.5,50.52,50.37,50.46,268900.0,43.2783,43.2955,43.1669,43.2441,268900.0
2016-10-06 12:30:00,50.41,51.35,50.41,51.35,566535.0,43.2012,44.0068,43.2012,44.0068,566535.0
2016-10-06 13:00:00,51.32,51.34,50.97,51.16,273300.0,43.9811,43.9982,43.6811,43.844,273300.0
2016-10-06 13:30:00,51.16,51.16,50.95,51.06,259200.0,43.844,43.844,43.664,43.7583,259200.0
2016-10-06 14:00:00,51.06,51.18,51.03,51.06,257505.0,43.7583,43.8611,43.7325,43.7583,257505.0
2016-10-06 14:30:00,51.07,51.24,51.01,51.23,226825.0,43.7668,43.9125,43.7154,43.9039,226825.0
2016-10-06 15:00:00,51.21,51.31,51.15,51.29,333675.0,43.8868,43.9725,43.8354,43.9554,333675.0
2016-10-06 15:30:00,51.27,51.32,51.11,51.2,602750.0,43.9382,43.9811,43.8011,43.8782,602750.0
2016-10-07 09:30:00,51.0,51.51,50.55,50.7,787940.0,43.7068,44.1439,43.3212,43.4497,787940.0
2016-10-07 10:00:00,50.7,51.1,50.47,50.72,459350.0,43.4497,43.7925,43.2526,43.4669,459350.0
2016-10-07 10:30:00,50.71,50.72,50.25,50.33,195370.0,43.4583,43.4669,43.0641,43.1326,195370.0
2016-10-07 11:00:00,50.3,50.47,50.26,50.35,206980.0,43.1069,43.2526,43.0727,43.1498,206980.0
2016-10-07 11:30:00,50.37,50.37,50.07,50.32,241655.0,43.1669,43.1669,42.9098,43.1241,241655.0
2016-10-07 12:00:00,50.31,50.53,50.26,50.29,218300.0,43.1155,43.304,43.0727,43.0984,218300.0
2016-10-07 12:30:00,50.25,50.45,50.2,50.44,124610.0,43.0641,43.2355,43.0212,43.2269,124610.0
2016-10-07 13:00:00,50.46,50.5,50.3,50.38,124970.0,43.2441,43.2783,43.1069,43.1755,124970.0
2016-10-07 13:30:00,50.35,50.5,50.28,50.39,217395.0,43.1498,43.2783,43.0898,43.1841,217395.0
2016-10-07 14:00:00,50.44,50.71,50.44,50.45,146605.0,43.2269,43.4583,43.2269,43.2355,146605.0
2016-10-07 14:30:00,50.43,50.55,50.4,50.53,188080.0,43.2183,43.3212,43.1926,43.304,188080.0
2016-10-07 15:00:00,50.52,50.52,50.4,50.46,101755.0,43.2955,43.2955,43.1926,43.2441,101755.0
2016-10-07 15:30:00,50.46,50.66,50.45,50.6,303135.0,43.2441,43.4155,43.2355,43.364,303135.0
2016-10-10 09:30:00,50.9,52.27,50.9,51.7,925060.0,43.6211,44.7952,43.6211,44.3067,925060.0
2016-10-10 10:00:00,51.74,51.89,51.49,51.6,182910.0,44.341,44.4696,44.1268,44.221,182910.0
2016-10-10 10:30:00,51.62,52.07,51.6,52.02,248395.0,44.2382,44.6238,44.221,44.581,248395.0
2016-10-10 11:00:00,52.02,52.02,51.76,51.95,231040.0,44.581,44.581,44.3582,44.521,231040.0
2016-10-10 11:30:00,51.93,52.2,51.93,52.18,142270.0,44.5038,44.7352,44.5038,44.7181,142270.0
2016-10-10 12:00:00,52.18,52.4,52.07,52.37,331580.0,44.7181,44.9066,44.6238,44.8809,331580.0
2016-10-10 12:30:00,52.36,52.4,52.24,52.36,210300.0,44.8724,44.9066,44.7695,44.8724,210300.0
2016-10-10 13:00:00,52.33,52.39,52.25,52.32,132865.0,44.8466,44.8981,44.7781,44.8381,132865.0
2016-10-10 13:30:00,52.35,52.4,52.25,52.38,140915.0,44.8638,44.9066,44.7781,44.8895,140915.0
2016-10-10 14:00:00,52.4,52.54,52.35,52.5,237605.0,44.9066,45.0266,44.8638,44.9923,237605.0
2016-10-10 14:30:00,52.49,52.54,52.4,52.47,141950.0,44.9838,45.0266,44.9066,44.9666,141950.0
2016-10-10 15:00:00,52.47,52.5,52.3,52.34,169415.0,44.9666,44.9923,44.8209,44.8552,169415.0
2016-10-10 15:30:00,52.32,52.41,52.16,52.28,383665.0,44.8381,44.9152,44.701,44.8038,383665.0
2016-10-11 09:30:00,52.27,52.27,51.27,51.46,1053965.0,44.7952,44.7952,43.9382,44.1011,1053965.0
2016-10-11 10:00:00,51.47,51.47,50.9,51.02,570620.0,44.1096,44.1096,43.6211,43.724,570620.0
2016-10-11 10:30:00,51.06,51.49,51.04,51.09,298605.0,43.7583,44.1268,43.7411,43.784,298605.0
2016-10-11 11:00:00,51.07,51.33,50.97,51.21,305400.0,43.7668,43.9896,43.6811,43.8868,305400.0
2016-10-11 11:30:00,51.22,51.59,51.2,51.54,294450.0,43.8954,44.2125,43.8782,44.1696,294450.0
2016-10-11 12:00:00,51.57,51.68,51.46,51.51,145885.0,44.1953,44.2896,44.1011,44.1439,145885.0
2016-10-11 12:30:00,51.54,51.61,51.4,51.43,170810.0,44.1696,44.2296,44.0496,44.0753,170810.0
2016-10-11 13:00:00,51.4,51.4,51.1,51.22,144045.0,44.0496,44.0496,43.7925,43.8954,144045.0
2016-10-11 13:30:00,51.21,51.21,50.95,50.96,175090.0,43.8868,43.8868,43.664,43.6726,175090.0
2016-10-11 14:00:00,50.97,50.97,50.66,50.77,225690.0,43.6811,43.6811,43.4155,43.5097,225690.0
2016-10-11 14:30:00,50.79,50.92,50.69,50.85,171085.0,43.5269,43.6383,43.4412,43.5783,171085.0
2016-10-11 15:00:00,50.83,51.09,50.79,50.97,164135.0,43.5611,43.784,43.5269,43.6811,164135.0
2016-10-11 15:30:00,50.97,51.0,50.78,50.85,872825.0,43.6811,43.7068,43.5183,43.5783,872825.0
2016-10-12 09:30:00,51.03,52.45,50.9,52.44,1464535.0,43.7325,44.9495,43.6211,44.9409,1464535.0
2016-10-12 10:00:00,52.45,52.59,52.05,52.29,595950.0,44.9495,45.0695,44.6067,44.8124,595950.0
2016-10-12 10:30:00,52.3,53.32,52.25,53.07,991710.0,44.8209,45.6951,44.7781,45.4808,991710.0
2016-10-12 11:00:00,53.0,54.19,52.99,53.97,1311775.0,45.4208,46.4407,45.4123,46.2521,1311775.0
2016-10-12 11:30:00,53.99,54.13,53.47,53.48,894920.0,46.2693,46.3892,45.8236,45.8322,894920.0
2016-10-12 12:00:00,53.48,53.57,52.8,52.84,552300.0,45.8322,45.9093,45.2494,45.2837,552300.0
2016-10-12 12:30:00,52.8,53.18,52.25,52.48,566935.0,45.2494,45.5751,44.7781,44.9752,566935.0
2016-10-12 13:00:00,52.48,52.5,52.2,52.34,344295.0,44.9752,44.9923,44.7352,44.8552,344295.0
2016-10-12 13:30:00,52.33,52.36,52.2,52.32,222775.0,44.8466,44.8724,44.7352,44.8381,222775.0
2016-10-12 14:00:00,52.31,52.4,52.13,52.19,334730.0,44.8295,44.9066,44.6752,44.7267,334730.0
2016-10-12 14:30:00,52.17,52.29,52.16,52.19,232765.0,44.7095,44.8124,44.701,44.7267,232765.0
2016-10-12 15:00:00,52.18,52.22,51.95,51.95,359300.0,44.7181,44.7524,44.521,44.521,359300.0
2016-10-12 15:30:00,51.98,52.33,51.88,52.28,836695.0,44.5467,44.8466,44.461,44.8038,836695.0
2016-10-13 09:30:00,51.65,51.97,50.49,50.78,1220865.0,44.2639,44.5381,43.2698,43.5183,1220865.0
2016-10-13 10:00:00,50.9,51.38,50.46,51.36,615840.0,43.6211,44.0325,43.2441,44.0154,615840.0
2016-10-13 10:30:00,51.32,52.58,51.27,52.15,885300.0,43.9811,45.0609,43.9382,44.6924,885300.0
2016-10-13 11:00:00,52.08,52.7,51.86,52.64,690525.0,44.6324,45.1637,44.4439,45.1123,690525.0
2016-10-13 11:30:00,52.6,52.69,52.21,52.55,294100.0,45.078,45.1552,44.7438,45.0352,294100.0
2016-10-13 12:00:00,52.56,52.56,52.21,52.35,269120.0,45.0438,45.0438,44.7438,44.8638,269120.0
2016-10-13 12:30:00,52.35,52.51,52.2,52.24,195875.0,44.8638,45.0009,44.7352,44.7695,195875.0
2016-10-13 13:00:00,52.28,52.28,51.81,51.83,151925.0,44.8038,44.8038,44.401,44.4181,151925.0
2016-10-13 13:30:00,51.88,51.88,51.54,51.76,347545.0,44.461,44.461,44.1696,44.3582,347545.0
2016-10-13 14:00:00,51.82,52.07,51.75,52.06,262705.0,44.4096,44.6238,44.3496,44.6153,262705.0
2016-10-13 14:30:00,52.05,52.56,52.05,52.52,248330.0,44.6067,45.0438,44.6067,45.0095,248330.0
2016-10-13 15:00:00,52.48,52.65,52.42,52.51,123385.0,44.9752,45.1209,44.9238,45.0009,123385.0
2016-10-13 15:30:00,52.53,52.54,52.18,52.41,459765.0,45.018,45.0266,44.7181,44.9152,459765.0
2016-10-14 09:30:00,53.18,54.52,52.8,53.63,1813045.0,45.5751,46.7235,45.2494,45.9607,1813045.0
2016-10-14 10:00:00,53.63,54.01,53.53,53.71,683235.0,45.9607,46.2864,45.875,46.0293,683235.0
2016-10-14 10:30:00,53.7,54.14,53.55,53.72,928400.0,46.0207,46.3978,45.8922,46.0379,928400.0
2016-10-14 11:00:00,53.73,53.78,52.63,52.7,870660.0,46.0464,46.0893,45.1037,45.1637,870660.0
2016-10-14 11:30:00,52.68,53.04,52.17,52.17,503925.0,45.1466,45.4551,44.7095,44.7095,503925.0
2016-10-14 12:00:00,52.19,52.32,51.96,52.28,321090.0,44.7267,44.8381,44.5296,44.8038,321090.0
2016-10-14 12:30:00,52.28,52.68,52.22,52.46,264205.0,44.8038,45.1466,44.7524,44.9581,264205.0
2016-10-14 13:00:00,52.41,52.57,52.29,52.47,142795.0,44.9152,45.0523,44.8124,44.9666,142795.0
2016-10-14 13:30:00,52.5,52.57,52.27,52.35,122600.0,44.9923,45.0523,44.7952,44.8638,122600.0
2016-10-14 14:00:00,52.33,52.45,52.12,52.43,200245.0,44.8466,44.9495,44.6667,44.9323,200245.0
2016-10-14 14:30:00,52.4,52.49,52.02,52.11,144050.0,44.9066,44.9838,44.581,44.6581,144050.0
2016-10-14 15:00:00,52.05,52.48,52.05,52.24,392255.0,44.6067,44.9752,44.6067,44.7695,392255.0
2016-10-14 15:30:00,52.24,52.43,52.23,52.28,738335.0,44.7695,44.9323,44.7609,44.8038,738335.0
2016-10-17 09:30:00,52.3,52.38,51.72,52.18,669560.0,44.8209,44.8895,44.3239,44.7181,669560.0
2016-10-17 10:00:00,52.18,52.77,52.17,52.61,765565.0,44.7181,45.2237,44.7095,45.0866,765565.0
2016-10-17 10:30:00,52.67,52.68,52.15,52.28,291160.0,45.138,45.1466,44.6924,44.8038,291160.0
2016-10-17 11:00:00,52.31,52.47,52.2,52.28,211940.0,44.8295,44.9666,44.7352,44.8038,211940.0
2016-10-17 11:30:00,52.32,52.58,52.27,52.4,184975.0,44.8381,45.0609,44.7952,44.9066,184975.0
2016-10-17 12:00:00,52.39,52.47,52.26,52.41,216485.0,44.8981,44.9666,44.7867,44.9152,216485.0
2016-10-17 12:30:00,52.41,52.5,52.21,52.36,149730.0,44.9152,44.9923,44.7438,44.8724,149730.0
2016-10-17 13:00:00,52.37,52.43,52.18,52.32,132455.0,44.8809,44.9323,44.7181,44.8381,132455.0
2016-10-17 13:30:00,52.32,52.32,52.16,52.16,159715.0,44.8381,44.8381,44.701,44.701,159715.0
2016-10-17 14:00:00,52.18,52.36,52.17,52.36,105310.0,44.7181,44.8724,44.7095,44.8724,105310.0
2016-10-17 14:30:00,52.34,52.37,52.15,52.15,134390.0,44.8552,44.8809,44.6924,44.6924,134390.0
2016-10-17 15:00:00,52.13,52.22,52.08,52.11,146010.0,44.6752,44.7524,44.6324,44.6581,146010.0
2016-10-17 15:30:00,52.09,52.23,52.09,52.22,312345.0,44.641,44.7609,44.641,44.7524,312345.0
2016-10-18 09:30:00,52.93,53.8,52.9,53.77,899140.0,45.3608,46.1064,45.3351,46.0807,899140.0
2016-10-18 10:00:00,53.73,53.75,52.9,53.37,500635.0,46.0464,46.0636,45.3351,45.7379,500635.0
2016-10-18 10:30:00,53.36,53.6,53.2,53.25,236295.0,45.7293,45.935,45.5922,45.6351,236295.0
2016-10-18 11:00:00,53.23,53.44,53.09,53.09,137580.0,45.6179,45.7979,45.498,45.498,137580.0
2016-10-18 11:30:00,53.14,53.3,52.92,53.24,309995.0,45.5408,45.6779,45.3523,45.6265,309995.0
2016-10-18 12:00:00,53.24,53.5,53.16,53.4,119220.0,45.6265,45.8493,45.5579,45.7636,119220.0
2016-10-18 12:30:00,53.4,53.44,53.18,53.24,111655.0,45.7636,45.7979,45.5751,45.6265,111655.0
2016-10-18 13:00:00,53.22,53.27,53.16,53.21,232175.0,45.6094,45.6522,45.5579,45.6008,232175.0
2016-10-18 13:30:00,53.2,53.33,53.2,53.27,52720.0,45.5922,45.7036,45.5922,45.6522,52720.0
2016-10-18 14:00:00,53.25,53.35,53.16,53.34,128235.0,45.6351,45.7208,45.5579,45.7122,128235.0
2016-10-18 14:30:00,53.33,53.41,53.25,53.39,269740.0,45.7036,45.7722,45.6351,45.7551,269740.0
2016-10-18 15:00:00,53.38,53.41,53.25,53.28,254850.0,45.7465,45.7722,45.6351,45.6608,254850.0
2016-10-18 15:30:00,53.3,53.33,53.08,53.11,287255.0,45.6779,45.7036,45.4894,45.5151,287255.0
2016-10-19 09:30:00,53.48,53.74,52.8,53.0,350520.0,45.8322,46.055,45.2494,45.4208,350520.0
2016-10-19 10:00:00,53.0,53.11,52.73,53.11,214145.0,45.4208,45.5151,45.1894,45.5151,214145.0
2016-10-19 10:30:00,53.11,53.2,52.62,52.7,209250.0,45.5151,45.5922,45.0952,45.1637,209250.0
2016-10-19 11:00:00,52.69,52.74,52.47,52.74,325940.0,45.1552,45.198,44.9666,45.198,325940.0
2016-10-19 11:30:00,52.73,52.79,52.55,52.67,212465.0,45.1894,45.2409,45.0352,45.138,212465.0
2016-10-19 12:00:00,52.64,52.72,52.58,52.66,172635.0,45.1123,45.1809,45.0609,45.1295,172635.0
2016-10-19 12:30:00,52.64,52.8,52.64,52.73,61950.0,45.1123,45.2494,45.1123,45.1894,61950.0
2016-10-19 13:00:00,52.73,52.76,52.6,52.6,91535.0,45.1894,45.2152,45.078,45.078,91535.0
2016-10-19 13:30:00,52.61,52.61,52.4,52.47,141540.0,45.0866,45.0866,44.9066,44.9666,141540.0
2016-10-19 14:00:00,52.47,52.59,52.47,52.55,78410.0,44.9666,45.0695,44.9666,45.0352,78410.0
2016-10-19 14:30:00,52.55,52.71,52.41,52.71,67115.0,45.0352,45.1723,44.9152,45.1723,67115.0
2016-10-19 15:00:00,52.72,52.77,52.7,52.75,98625.0,45.1809,45.2237,45.1637,45.2066,98625.0
2016-10-19 15:30:00,52.76,52.85,52.65,52.78,385735.0,45.2152,45.2923,45.1209,45.2323,385735.0
2016-10-20 09:30:00,52.78,53.04,52.53,52.73,337775.0,45.2323,45.4551,45.018,45.1894,337775.0
2016-10-20 10:00:00,52.68,52.86,52.4,52.52,294315.0,45.1466,45.3009,44.9066,45.0095,294315.0
2016-10-20 10:30:00,52.51,52.71,52.4,52.7,260940.0,45.0009,45.1723,44.9066,45.1637,260940.0
2016-10-20 11:00:00,52.71,53.03,52.64,52.64,251205.0,45.1723,45.4465,45.1123,45.1123,251205.0
2016-10-20 11:30:00,52.69,52.8,52.58,52.8,147210.0,45.1552,45.2494,45.0609,45.2494,147210.0
2016-10-20 12:00:00,52.78,52.8,52.56,52.71,290535.0,45.2323,45.2494,45.0438,45.1723,290535.0
2016-10-20 12:30:00,52.67,52.86,52.65,52.86,247010.0,45.138,45.3009,45.1209,45.3009,247010.0
2016-10-20 13:00:00,52.87,52.99,52.8,52.99,265800.0,45.3094,45.4123,45.2494,45.4123,265800.0
2016-10-20 13:30:00,52.99,53.11,52.75,52.92,372115.0,45.4123,45.5151,45.2066,45.3523,372115.0
2016-10-20 14:00:00,52.93,52.99,52.87,52.96,78325.0,45.3608,45.4123,45.3094,45.3865,78325.0
2016-10-20 14:30:00,52.96,53.08,52.81,52.9,350365.0,45.3865,45.4894,45.258,45.3351,350365.0
2016-10-20 15:00:00,52.92,52.96,52.84,52.86,154910.0,45.3523,45.3865,45.2837,45.3009,154910.0
2016-10-20 15:30:00,52.84,52.98,52.84,52.88,476075.0,45.2837,45.4037,45.2837,45.318,476075.0
2016-10-21 09:30:00,52.88,53.0,52.2,52.39,406615.0,45.318,45.4208,44.7352,44.8981,406615.0
2016-10-21 10:00:00,52.37,52.65,52.32,52.64,196455.0,44.8809,45.1209,44.8381,45.1123,196455.0
2016-10-21 10:30:00,52.64,52.7,52.48,52.51,109910.0,45.1123,45.1637,44.9752,45.0009,109910.0
2016-10-21 11:00:00,52.51,52.76,52.49,52.66,114925.0,45.0009,45.2152,44.9838,45.1295,114925.0
2016-10-21 11:30:00,52.66,52.68,52.55,52.6,117165.0,45.1295,45.1466,45.0352,45.078,117165.0
2016-10-21 12:00:00,52.58,52.6,52.52,52.58,85840.0,45.0609,45.078,45.0095,45.0609,85840.0
2016-10-21 12:30:00,52.58,52.62,52.55,52.61,53435.0,45.0609,45.0952,45.0352,45.0866,53435.0
2016-10-21 13:00:00,52.6,52.62,52.55,52.56,42500.0,45.078,45.0952,45.0352,45.0438,42500.0
2016-10-21 13:30:00,52.57,52.63,52.53,52.54,74825.0,45.0523,45.1037,45.018,45.0266,74825.0
2016-10-21 14:00:00,52.55,52.59,52.51,52.53,88465.0,45.0352,45.0695,45.0009,45.018,88465.0
2016-10-21 14:30:00,52.54,52.62,52.51,52.56,117340.0,45.0266,45.0952,45.0009,45.0438,117340.0
2016-10-21 15:00:00,52.56,52.69,52.55,52.69,61045.0,45.0438,45.1552,45.0352,45.1552,61045.0
2016-10-21 15:30:00,52.65,52.75,52.65,52.7,273835.0,45.1209,45.2066,45.1209,45.1637,273835.0
2016-10-24 09:30:00,53.6,53.67,53.14,53.2,621500.0,45.935,45.995,45.5408,45.5922,621500.0
2016-10-24 10:00:00,53.14,53.54,53.14,53.33,339500.0,45.5408,45.8836,45.5408,45.7036,339500.0
2016-10-24 10:30:00,53.33,53.65,53.27,53.58,491000.0,45.7036,45.9779,45.6522,45.9179,491000.0
2016-10-24 11:00:00,53.56,53.64,53.43,53.43,256100.0,45.9007,45.9693,45.7893,45.7893,256100.0
2016-10-24 11:30:00,53.41,53.49,53.26,53.3,177500.0,45.7722,45.8408,45.6436,45.6779,177500.0
2016-10-24 12:00:00,53.3,53.39,53.0,53.21,249500.0,45.6779,45.7551,45.4208,45.6008,249500.0
2016-10-24 12:30:00,53.22,53.26,53.11,53.21,215500.0,45.6094,45.6436,45.5151,45.6008,215500.0
2016-10-24 13:00:00,53.21,53.42,53.18,53.32,149330.0,45.6008,45.7808,45.5751,45.6951,149330.0
2016-10-24 13:30:00,53.32,53.37,53.2,53.31,156000.0,45.6951,45.7379,45.5922,45.6865,156000.0
2016-10-24 14:00:00,53.31,53.35,53.23,53.33,125500.0,45.6865,45.7208,45.6179,45.7036,125500.0
2016-10-24 14:30:00,53.33,53.33,53.2,53.23,127640.0,45.7036,45.7036,45.5922,45.6179,127640.0
2016-10-24 15:00:00,53.25,53.33,53.2,53.21,234500.0,45.6351,45.7036,45.5922,45.6008,234500.0
2016-10-24 15:30:00,53.21,53.47,53.17,53.41,491500.0,45.6008,45.8236,45.5665,45.7722,491500.0
2016-10-25 09:30:00,53.63,53.7,53.13,53.37,707000.0,45.9607,46.0207,45.5322,45.7379,707000.0
2016-10-25 10:00:00,53.37,53.61,53.36,53.47,240000.0,45.7379,45.9436,45.7293,45.8236,240000.0
2016-10-25 10:30:00,53.47,53.98,53.45,53.74,640500.0,45.8236,46.2607,45.8065,46.055,640500.0
2016-10-25 11:00:00,53.74,53.81,53.61,53.73,258500.0,46.055,46.115,45.9436,46.0464,258500.0
2016-10-25 11:30:00,53.72,54.09,53.66,53.94,192750.0,46.0379,46.355,45.9864,46.2264,192750.0
2016-10-25 12:00:00,53.91,53.99,53.77,53.82,399000.0,46.2007,46.2693,46.0807,46.1236,399000.0
2016-10-25 12:30:00,53.81,54.04,53.73,54.04,244500.0,46.115,46.3121,46.0464,46.3121,244500.0
2016-10-25 13:00:00,54.01,54.02,53.72,53.79,229920.0,46.2864,46.295,46.0379,46.0979,229920.0
2016-10-25 13:30:00,53.76,53.9,53.74,53.81,167000.0,46.0721,46.1921,46.055,46.115,167000.0
2016-10-25 14:00:00,53.82,53.92,53.82,53.85,154000.0,46.1236,46.2093,46.1236,46.1493,154000.0
2016-10-25 14:30:00,53.85,53.91,53.8,53.84,177305.0,46.1493,46.2007,46.1064,46.1407,177305.0
2016-10-25 15:00:00,53.83,53.89,53.76,53.86,234420.0,46.1321,46.1836,46.0721,46.1578,234420.0
2016-10-25 15:30:00,53.86,53.95,53.8,53.95,437715.0,46.1578,46.235,46.1064,46.235,437715.0
2016-10-26 09:30:00,53.65,53.65,53.04,53.09,497830.0,45.9779,45.9779,45.4551,45.498,497830.0
2016-10-26 10:00:00,53.05,53.29,53.05,53.19,225885.0,45.4637,45.6694,45.4637,45.5837,225885.0
2016-10-26 10:30:00,53.22,53.23,53.1,53.22,171165.0,45.6094,45.6179,45.5065,45.6094,171165.0
2016-10-26 11:00:00,53.22,53.43,53.17,53.3,298490.0,45.6094,45.7893,45.5665,45.6779,298490.0
2016-10-26 11:30:00,53.28,53.38,53.2,53.31,148000.0,45.6608,45.7465,45.5922,45.6865,148000.0
2016-10-26 12:00:00,53.3,53.37,53.27,53.3,77245.0,45.6779,45.7379,45.6522,45.6779,77245.0
2016-10-26 12:30:00,53.3,53.31,53.21,53.25,50905.0,45.6779,45.6865,45.6008,45.6351,50905.0
2016-10-26 13:00:00,53.3,53.31,53.16,53.24,58685.0,45.6779,45.6865,45.5579,45.6265,58685.0
2016-10-26 13:30:00,53.22,53.25,53.08,53.24,107755.0,45.6094,45.6351,45.4894,45.6265,107755.0
2016-10-26 14:00:00,53.23,53.31,53.13,53.24,75065.0,45.6179,45.6865,45.5322,45.6265,75065.0
2016-10-26 14:30:00,53.21,53.24,53.14,53.16,144215.0,45.6008,45.6265,45.5408,45.5579,144215.0
2016-10-26 15:00:00,53.19,53.22,53.14,53.2,94400.0,45.5837,45.6094,45.5408,45.5922,94400.0
2016-10-26 15:30:00,53.21,53.21,53.13,53.15,260495.0,45.6008,45.6008,45.5322,45.5494,260495.0
2016-10-27 09:30:00,53.64,54.33,53.35,53.5,727395.0,45.9693,46.5606,45.7208,45.8493,727395.0
2016-10-27 10:00:00,53.49,53.5,52.74,52.8,478740.0,45.8408,45.8493,45.198,45.2494,478740.0
2016-10-27 10:30:00,52.82,53.22,52.65,53.0,460455.0,45.2666,45.6094,45.1209,45.4208,460455.0
2016-10-27 11:00:00,53.06,53.34,53.06,53.23,288240.0,45.4722,45.7122,45.4722,45.6179,288240.0
2016-10-27 11:30:00,53.24,53.34,53.14,53.26,175450.0,45.6265,45.7122,45.5408,45.6436,175450.0
2016-10-27 12:00:00,53.27,53.55,53.17,53.28,442535.0,45.6522,45.8922,45.5665,45.6608,442535.0
2016-10-27 12:30:00,53.28,53.35,53.19,53.27,159405.0,45.6608,45.7208,45.5837,45.6522,159405.0
2016-10-27 13:00:00,53.27,53.48,53.18,53.46,305990.0,45.6522,45.8322,45.5751,45.815,305990.0
2016-10-27 13:30:00,53.49,53.63,53.43,53.63,320125.0,45.8408,45.9607,45.7893,45.9607,320125.0
2016-10-27 14:00:00,53.62,53.63,53.38,53.54,426810.0,45.9522,45.9607,45.7465,45.8836,426810.0
2016-10-27 14:30:00,53.53,53.54,53.36,53.36,156100.0,45.875,45.8836,45.7293,45.7293,156100.0
2016-10-27 15:00:00,53.4,53.48,53.3,53.35,122600.0,45.7636,45.8322,45.6779,45.7208,122600.0
2016-10-27 15:30:00,53.35,53.46,53.34,53.39,267890.0,45.7208,45.815,45.7122,45.7551,267890.0
2016-10-28 09:30:00,53.4,53.41,52.81,52.98,432005.0,45.7636,45.7722,45.258,45.4037,432005.0
2016-10-28 10:00:00,53.02,53.15,52.76,52.99,429775.0,45.438,45.5494,45.2152,45.4123,429775.0
2016-10-28 10:30:00,53.03,53.18,52.97,53.02,152715.0,45.4465,45.5751,45.3951,45.438,152715.0
2016-10-28 11:00:00,53.04,53.13,52.98,53.06,155605.0,45.4551,45.5322,45.4037,45.4722,155605.0
2016-10-28 11:30:00,53.1,53.17,52.97,52.98,175595.0,45.5065,45.5665,45.3951,45.4037,175595.0
2016-10-28 12:00:00,52.99,53.18,52.92,53.11,97750.0,45.4123,45.5751,45.3523,45.5151,97750.0
2016-10-28 12:30:00,53.13,53.13,52.93,52.99,121320.0,45.5322,45.5322,45.3608,45.4123,121320.0
2016-10-28 13:00:00,52.99,53.05,52.73,52.88,133980.0,45.4123,45.4637,45.1894,45.318,133980.0
2016-10-28 13:30:00,52.85,52.89,52.74,52.79,114030.0,45.2923,45.3266,45.198,45.2409,114030.0
2016-10-28 14:00:00,52.77,52.88,52.64,52.87,224630.0,45.2237,45.318,45.1123,45.3094,224630.0
2016-10-28 14:30:00,52.87,52.97,52.74,52.95,236105.0,45.3094,45.3951,45.198,45.378,236105.0
2016-10-28 15:00:00,52.94,53.12,52.88,53.05,134285.0,45.3694,45.5237,45.318,45.4637,134285.0
2016-10-28 15:30:00,53.05,53.08,52.9,52.98,404555.0,45.4637,45.4894,45.3351,45.4037,404555.0
2016-10-31 09:30:00,53.1,53.8,52.65,52.87,670805.0,45.5065,46.1064,45.1209,45.3094,670805.0
2016-10-31 10:00:00,52.92,52.92,52.46,52.57,358915.0,45.3523,45.3523,44.9581,45.0523,358915.0
2016-10-31 10:30:00,52.57,52.65,52.24,52.26,217185.0,45.0523,45.1209,44.7695,44.7867,217185.0
2016-10-31 11:00:00,52.25,52.31,52.03,52.07,277145.0,44.7781,44.8295,44.5895,44.6238,277145.0
2016-10-31 11:30:00,52.09,52.14,51.6,51.6,464005.0,44.641,44.6838,44.221,44.221,464005.0
2016-10-31 12:00:00,51.65,51.79,51.37,51.43,441670.0,44.2639,44.3839,44.0239,44.0753,441670.0
2016-10-31 12:30:00,51.46,51.59,51.41,51.45,182910.0,44.1011,44.2125,44.0582,44.0925,182910.0
2016-10-31 13:00:00,51.46,51.67,51.45,51.64,178745.0,44.1011,44.281,44.0925,44.2553,178745.0
2016-10-31 13:30:00,51.64,51.87,51.58,51.74,185635.0,44.2553,44.4524,44.2039,44.341,185635.0
2016-10-31 14:00:00,51.74,51.74,51.59,51.63,198720.0,44.341,44.341,44.2125,44.2467,198720.0
2016-10-31 14:30:00,51.64,51.7,51.49,51.58,143940.0,44.2553,44.3067,44.1268,44.2039,143940.0
2016-10-31 15:00:00,51.58,51.71,51.55,51.62,273140.0,44.2039,44.3153,44.1782,44.2382,273140.0
2016-10-31 15:30:00,51.62,51.62,51.38,51.4,829050.0,44.2382,44.2382,44.0325,44.0496,829050.0
2016-11-01 09:30:00,51.8,51.98,50.48,50.62,906925.0,44.3924,44.5467,43.2612,43.3812,906925.0
2016-11-01 10:00:00,50.62,50.71,50.2,50.23,945975.0,43.3812,43.4583,43.0212,43.0469,945975.0
2016-11-01 10:30:00,50.25,50.47,49.92,49.97,757550.0,43.0641,43.2526,42.7813,42.8241,757550.0
2016-11-01 11:00:00,49.97,49.99,49.43,49.6,1283135.0,42.8241,42.8413,42.3614,42.507,1283135.0
2016-11-01 11:30:00,49.6,50.11,49.52,50.01,573570.0,42.507,42.9441,42.4385,42.8584,573570.0
2016-11-01 12:00:00,49.98,50.04,49.33,49.44,703310.0,42.8327,42.8841,42.2757,42.3699,703310.0
2016-11-01 12:30:00,49.47,49.99,49.41,49.97,569615.0,42.3956,42.8413,42.3442,42.8241,569615.0
2016-11-01 13:00:00,49.97,50.01,49.42,49.85,483410.0,42.8241,42.8584,42.3528,42.7213,483410.0
2016-11-01 13:30:00,49.85,50.18,49.83,50.18,547765.0,42.7213,43.0041,42.7041,43.0041,547765.0
2016-11-01 14:00:00,50.17,50.17,49.42,49.93,896140.0,42.9955,42.9955,42.3528,42.7898,896140.0
2016-11-01 14:30:00,49.97,50.1,49.7,49.96,931360.0,42.8241,42.9355,42.5927,42.8156,931360.0
2016-11-01 15:00:00,49.94,49.98,49.54,49.66,756825.0,42.7984,42.8327,42.4556,42.5585,756825.0
2016-11-01 15:30:00,49.65,49.99,49.65,49.81,1667390.0,42.5499,42.8413,42.5499,42.687,1667390.0
2016-11-02 09:30:00,49.75,49.8,48.32,49.6,1033655.0,42.6356,42.6784,41.4101,42.507,1033655.0
2016-11-02 10:00:00,49.58,49.77,49.34,49.75,609840.0,42.4899,42.6527,42.2842,42.6356,609840.0
2016-11-02 10:30:00,49.7,49.79,48.78,48.83,786275.0,42.5927,42.6699,41.8043,41.8472,786275.0
2016-11-02 11:00:00,48.83,49.55,48.83,49.55,582445.0,41.8472,42.4642,41.8472,42.4642,582445.0
2016-11-02 11:30:00,49.53,49.53,48.92,48.96,298475.0,42.4471,42.4471,41.9243,41.9586,298475.0
2016-11-02 12:00:00,48.93,48.93,48.48,48.6,471525.0,41.9329,41.9329,41.5472,41.65,471525.0
2016-11-02 12:30:00,48.6,48.84,48.43,48.72,355035.0,41.65,41.8557,41.5044,41.7529,355035.0
2016-11-02 13:00:00,48.7,48.76,48.4,48.52,400835.0,41.7357,41.7872,41.4786,41.5815,400835.0
2016-11-02 13:30:00,48.51,48.59,48.21,48.3,472470.0,41.5729,41.6415,41.3158,41.3929,472470.0
2016-11-02 14:00:00,48.35,48.65,48.23,48.4,273355.0,41.4358,41.6929,41.333,41.4786,273355.0
2016-11-02 14:30:00,48.43,48.72,48.38,48.59,246630.0,41.5044,41.7529,41.4615,41.6415,246630.0
2016-11-02 15:00:00,48.61,48.76,48.51,48.52,306870.0,41.6586,41.7872,41.5729,41.5815,306870.0
2016-11-02 15:30:00,48.55,48.61,48.34,48.61,822480.0,41.6072,41.6586,41.4272,41.6586,822480.0
2016-11-03 09:30:00,48.62,48.99,47.53,47.63,844390.0,41.6672,41.9843,40.7331,40.8188,844390.0
2016-11-03 10:00:00,47.62,48.43,47.57,48.43,506730.0,40.8102,41.5044,40.7673,41.5044,506730.0
2016-11-03 10:30:00,48.38,48.7,48.27,48.67,395700.0,41.4615,41.7357,41.3672,41.71,395700.0
2016-11-03 11:00:00,48.7,48.71,48.48,48.58,194460.0,41.7357,41.7443,41.5472,41.6329,194460.0
2016-11-03 11:30:00,48.61,48.92,48.59,48.92,116590.0,41.6586,41.9243,41.6415,41.9243,116590.0
2016-11-03 12:00:00,48.88,48.92,48.59,48.73,98240.0,41.89,41.9243,41.6415,41.7615,98240.0
2016-11-03 12:30:00,48.71,48.81,48.65,48.78,104220.0,41.7443,41.83,41.6929,41.8043,104220.0
2016-11-03 13:00:00,48.73,48.77,48.62,48.77,91495.0,41.7615,41.7957,41.6672,41.7957,91495.0
2016-11-03 13:30:00,48.72,48.85,48.65,48.72,178755.0,41.7529,41.8643,41.6929,41.7529,178755.0
2016-11-03 14:00:00,48.72,49.09,48.7,49.09,237385.0,41.7529,42.07,41.7357,42.07,237385.0
2016-11-03 14:30:00,49.07,49.23,48.88,48.93,141805.0,42.0528,42.19,41.89,41.9329,141805.0
2016-11-03 15:00:00,48.92,48.94,48.78,48.81,258245.0,41.9243,41.9414,41.8043,41.83,258245.0
2016-11-03 15:30:00,48.83,48.84,48.6,48.69,378885.0,41.8472,41.8557,41.65,41.7272,378885.0
2016-11-04 09:30:00,48.08,48.8,48.04,48.35,477520.0,41.2044,41.8214,41.1701,41.4358,477520.0
2016-11-04 10:00:00,48.35,48.57,48.04,48.34,271635.0,41.4358,41.6243,41.1701,41.4272,271635.0
2016-11-04 10:30:00,48.37,48.57,48.32,48.52,239400.0,41.4529,41.6243,41.4101,41.5815,239400.0
2016-11-04 11:00:00,48.52,48.93,48.5,48.92,153515.0,41.5815,41.9329,41.5643,41.9243,153515.0
2016-11-04 11:30:00,48.95,48.95,48.69,48.76,214810.0,41.95,41.95,41.7272,41.7872,214810.0
2016-11-04 12:00:00,48.8,48.88,48.74,48.87,156155.0,41.8214,41.89,41.77,41.8814,156155.0
2016-11-04 12:30:00,48.87,48.99,48.86,48.98,133325.0,41.8814,41.9843,41.8729,41.9757,133325.0
2016-11-04 13:00:00,48.97,49.18,48.97,49.17,155515.0,41.9671,42.1471,41.9671,42.1385,155515.0
2016-11-04 13:30:00,49.14,49.18,48.85,48.91,191775.0,42.1128,42.1471,41.8643,41.9157,191775.0
2016-11-04 14:00:00,48.9,49.06,48.89,48.97,152045.0,41.9071,42.0443,41.8986,41.9671,152045.0
2016-11-04 14:30:00,48.97,49.03,48.78,48.85,170680.0,41.9671,42.0186,41.8043,41.8643,170680.0
2016-11-04 15:00:00,48.82,48.85,48.7,48.74,202510.0,41.8386,41.8643,41.7357,41.77,202510.0
2016-11-04 15:30:00,48.73,48.76,48.61,48.66,206295.0,41.7615,41.7872,41.6586,41.7015,206295.0
2016-11-07 09:30:00,50.29,51.2,50.29,50.73,1491865.0,43.0984,43.8782,43.0984,43.4754,1491865.0
2016-11-07 10:00:00,50.76,50.8,50.25,50.33,539915.0,43.5012,43.5354,43.0641,43.1326,539915.0
2016-11-07 10:30:00,50.36,50.49,50.17,50.24,338750.0,43.1584,43.2698,42.9955,43.0555,338750.0
2016-11-07 11:00:00,50.25,50.29,50.01,50.06,159115.0,43.0641,43.0984,42.8584,42.9013,159115.0
2016-11-07 11:30:00,50.11,50.43,50.1,50.39,221845.0,42.9441,43.2183,42.9355,43.1841,221845.0
2016-11-07 12:00:00,50.43,50.7,50.4,50.51,113580.0,43.2183,43.4497,43.1926,43.2869,113580.0
2016-11-07 12:30:00,50.5,50.5,50.29,50.4,98085.0,43.2783,43.2783,43.0984,43.1926,98085.0
2016-11-07 13:00:00,50.42,50.43,50.15,50.2,205340.0,43.2098,43.2183,42.9784,43.0212,205340.0
2016-11-07 13:30:00,50.21,50.4,50.2,50.2,176880.0,43.0298,43.1926,43.0212,43.0212,176880.0
2016-11-07 14:00:00,50.22,50.3,50.13,50.18,285530.0,43.0384,43.1069,42.9612,43.0041,285530.0
2016-11-07 14:30:00,50.19,50.27,50.12,50.19,348925.0,43.0127,43.0812,42.9527,43.0127,348925.0
2016-11-07 15:00:00,50.19,50.32,50.14,50.29,331530.0,43.0127,43.1241,42.9698,43.0984,331530.0
2016-11-07 15:30:00,50.29,50.37,50.2,50.24,565770.0,43.0984,43.1669,43.0212,43.0555,565770.0
2016-11-08 09:30:00,50.2,50.38,49.61,49.74,373115.0,43.0212,43.1755,42.5156,42.627,373115.0
2016-11-08 10:00:00,49.73,49.8,49.48,49.6,400175.0,42.6185,42.6784,42.4042,42.507,400175.0
2016-11-08 10:30:00,49.63,49.85,49.4,49.84,442030.0,42.5328,42.7213,42.3356,42.7127,442030.0
2016-11-08 11:00:00,49.87,50.37,49.87,50.12,496675.0,42.7384,43.1669,42.7384,42.9527,496675.0
2016-11-08 11:30:00,50.14,50.14,49.75,49.83,268145.0,42.9698,42.9698,42.6356,42.7041,268145.0
2016-11-08 12:00:00,49.82,50.05,49.8,49.97,185135.0,42.6956,42.8927,42.6784,42.8241,185135.0
2016-11-08 12:30:00,49.96,50.28,49.9,50.28,133100.0,42.8156,43.0898,42.7641,43.0898,133100.0
2016-11-08 13:00:00,50.24,50.29,50.01,50.2,85580.0,43.0555,43.0984,42.8584,43.0212,85580.0
2016-11-08 13:30:00,50.2,50.29,50.09,50.09,121680.0,43.0212,43.0984,42.927,42.927,121680.0
2016-11-08 14:00:00,50.07,50.07,49.83,49.95,101810.0,42.9098,42.9098,42.7041,42.807,101810.0
2016-11-08 14:30:00,49.97,50.09,49.84,50.05,115515.0,42.8241,42.927,42.7127,42.8927,115515.0
2016-11-08 15:00:00,50.06,50.06,49.89,49.95,142480.0,42.9013,42.9013,42.7556,42.807,142480.0
2016-11-08 15:30:00,49.96,50.0,49.76,49.77,774310.0,42.8156,42.8498,42.6442,42.6527,774310.0
2016-11-09 09:30:00,48.29,50.2,48.13,50.2,1246665.0,41.3844,43.0212,41.2473,43.0212,1246665.0
2016-11-09 10:00:00,50.15,51.14,50.15,50.63,1061045.0,42.9784,43.8268,42.9784,43.3897,1061045.0
2016-11-09 10:30:00,50.67,50.67,50.11,50.26,575245.0,43.424,43.424,42.9441,43.0727,575245.0
2016-11-09 11:00:00,50.21,50.8,50.06,50.73,600335.0,43.0298,43.5354,42.9013,43.4754,600335.0
2016-11-09 11:30:00,50.76,51.12,50.64,51.01,419545.0,43.5012,43.8097,43.3983,43.7154,419545.0
2016-11-09 12:00:00,50.93,51.02,50.45,50.53,280550.0,43.6468,43.724,43.2355,43.304,280550.0
2016-11-09 12:30:00,50.55,50.9,50.47,50.79,366400.0,43.3212,43.6211,43.2526,43.5269,366400.0
2016-11-09 13:00:00,50.78,50.78,50.26,50.26,236140.0,43.5183,43.5183,43.0727,43.0727,236140.0
2016-11-09 13:30:00,50.24,50.69,50.19,50.42,181050.0,43.0555,43.4412,43.0127,43.2098,181050.0
2016-11-09 14:00:00,50.34,50.52,50.24,50.43,349350.0,43.1412,43.2955,43.0555,43.2183,349350.0
2016-11-09 14:30:00,50.47,50.53,50.27,50.36,200655.0,43.2526,43.304,43.0812,43.1584,200655.0
2016-11-09 15:00:00,50.37,50.5,50.31,50.45,156935.0,43.1669,43.2783,43.1155,43.2355,156935.0
2016-11-09 15:30:00,50.44,50.52,50.31,50.41,641215.0,43.2269,43.2955,43.1155,43.2012,641215.0
2016-11-10 09:30:00,47.94,50.42,47.8,49.23,4537875.0,41.0844,43.2098,40.9644,42.19,4537875.0
2016-11-10 10:00:00,49.32,49.37,46.72,46.99,2713545.0,42.2671,42.3099,40.0389,40.2703,2713545.0
2016-11-10 10:30:00,47.03,47.26,45.23,46.02,2984250.0,40.3046,40.5017,38.762,39.439,2984250.0
2016-11-10 11:00:00,46.02,46.8,45.9,46.38,1610780.0,39.439,40.1074,39.3362,39.7475,1610780.0
2016-11-10 11:30:00,46.4,46.4,44.94,45.4,2086070.0,39.7647,39.7647,38.5134,38.9077,2086070.0
2016-11-10 12:00:00,45.4,45.83,45.11,45.74,1036025.0,38.9077,39.2762,38.6591,39.199,1036025.0
2016-11-10 12:30:00,45.75,45.84,45.31,45.82,563530.0,39.2076,39.2847,38.8305,39.2676,563530.0
2016-11-10 13:00:00,45.84,46.02,45.6,45.73,643915.0,39.2847,39.439,39.0791,39.1905,643915.0
2016-11-10 13:30:00,45.71,46.03,45.63,45.94,475140.0,39.1733,39.4476,39.1048,39.3704,475140.0
2016-11-10 14:00:00,45.93,46.18,45.82,45.96,464500.0,39.3619,39.5761,39.2676,39.3876,464500.0
2016-11-10 14:30:00,45.97,46.21,45.86,45.98,659185.0,39.3961,39.6018,39.3019,39.4047,659185.0
2016-11-10 15:00:00,46.0,46.0,45.8,45.85,423110.0,39.4219,39.4219,39.2505,39.2933,423110.0
2016-11-10 15:30:00,45.84,45.85,45.44,45.72,1102380.0,39.2847,39.2933,38.9419,39.1819,1102380.0
2016-11-11 09:30:00,45.8,46.0,43.6,43.95,2573370.0,39.2505,39.4219,37.3651,37.665,2573370.0
2016-11-11 10:00:00,43.99,45.26,43.9,45.1,1419830.0,37.6993,38.7877,37.6222,38.6506,1419830.0
2016-11-11 10:30:00,45.06,45.76,44.97,45.04,809620.0,38.6163,39.2162,38.5391,38.5991,809620.0
2016-11-11 11:00:00,45.02,45.4,44.62,45.39,693875.0,38.582,38.9077,38.2392,38.8991,693875.0
2016-11-11 11:30:00,45.38,46.39,45.37,46.34,764210.0,38.8905,39.7561,38.8819,39.7132,764210.0
2016-11-11 12:00:00,46.35,47.16,46.3,47.09,955060.0,39.7218,40.416,39.679,40.356,955060.0
2016-11-11 12:30:00,47.09,47.18,45.92,45.95,639185.0,40.356,40.4331,39.3533,39.379,639185.0
2016-11-11 13:00:00,45.94,46.58,45.93,46.45,571465.0,39.3704,39.9189,39.3619,39.8075,571465.0
2016-11-11 13:30:00,46.53,46.64,46.29,46.56,368205.0,39.8761,39.9703,39.6704,39.9018,368205.0
2016-11-11 14:00:00,46.58,47.07,46.51,46.94,493840.0,39.9189,40.3388,39.8589,40.2274,493840.0
2016-11-11 14:30:00,46.9,47.02,46.67,46.69,508795.0,40.1931,40.296,39.996,40.0132,508795.0
2016-11-11 15:00:00,46.71,47.14,46.64,46.98,531530.0,40.0303,40.3988,39.9703,40.2617,531530.0
2016-11-11 15:30:00,46.97,47.0,46.75,46.92,1219055.0,40.2531,40.2788,40.0646,40.2103,1219055.0
2016-11-14 09:30:00,46.85,47.12,45.23,45.47,1084880.0,40.1503,40.3817,38.762,38.9676,1084880.0
2016-11-14 10:00:00,45.48,45.64,45.22,45.28,1066825.0,38.9762,39.1133,38.7534,38.8048,1066825.0
2016-11-14 10:30:00,45.28,45.29,44.61,44.67,650065.0,38.8048,38.8134,38.2306,38.282,650065.0
2016-11-14 11:00:00,44.67,44.9,44.28,44.34,696495.0,38.282,38.4792,37.9478,37.9992,696495.0
2016-11-14 11:30:00,44.37,44.38,44.0,44.02,795735.0,38.0249,38.0335,37.7079,37.725,795735.0
2016-11-14 12:00:00,44.02,44.07,43.28,43.28,565035.0,37.725,37.7678,37.0908,37.0908,565035.0
2016-11-14 12:30:00,43.32,43.99,43.32,43.99,398985.0,37.1251,37.6993,37.1251,37.6993,398985.0
2016-11-14 13:00:00,43.97,44.34,43.91,44.34,310870.0,37.6821,37.9992,37.6307,37.9992,310870.0
2016-11-14 13:30:00,44.34,44.36,43.76,43.78,581575.0,37.9992,38.0164,37.5022,37.5193,581575.0
2016-11-14 14:00:00,43.85,43.89,43.63,43.76,501590.0,37.5793,37.6136,37.3908,37.5022,501590.0
2016-11-14 14:30:00,43.79,44.05,43.71,43.9,283840.0,37.5279,37.7507,37.4593,37.6222,283840.0
2016-11-14 15:00:00,43.87,44.03,43.68,43.77,467580.0,37.5964,37.7336,37.4336,37.5107,467580.0
2016-11-14 15:30:00,43.76,43.82,43.52,43.58,746345.0,37.5022,37.5536,37.2965,37.3479,746345.0
2016-11-15 09:30:00,45.45,46.47,45.11,45.42,1616075.0,38.9505,39.8246,38.6591,38.9248,1616075.0
2016-11-15 10:00:00,45.45,45.65,45.33,45.54,1076060.0,38.9505,39.1219,38.8477,39.0276,1076060.0
2016-11-15 10:30:00,45.58,45.79,45.36,45.74,489205.0,39.0619,39.2419,38.8734,39.199,489205.0
2016-11-15 11:00:00,45.72,46.26,45.7,46.03,426925.0,39.1819,39.6447,39.1648,39.4476,426925.0
2016-11-15 11:30:00,46.01,46.58,46.01,46.4,374970.0,39.4304,39.9189,39.4304,39.7647,374970.0
2016-11-15 12:00:00,46.4,46.5,46.07,46.14,365010.0,39.7647,39.8504,39.4818,39.5418,365010.0
2016-11-15 12:30:00,46.13,46.29,45.76,45.87,380265.0,39.5333,39.6704,39.2162,39.3104,380265.0
2016-11-15 13:00:00,45.9,45.91,45.67,45.71,223500.0,39.3362,39.3447,39.139,39.1733,223500.0
2016-11-15 13:30:00,45.72,46.08,45.72,45.86,203465.0,39.1819,39.4904,39.1819,39.3019,203465.0
2016-11-15 14:00:00,45.91,46.2,45.84,46.15,273505.0,39.3447,39.5933,39.2847,39.5504,273505.0
2016-11-15 14:30:00,46.2,46.34,45.81,46.05,308235.0,39.5933,39.7132,39.259,39.4647,308235.0
2016-11-15 15:00:00,46.03,46.06,45.75,45.81,279385.0,39.4476,39.4733,39.2076,39.259,279385.0
2016-11-15 15:30:00,45.8,45.87,45.59,45.64,860830.0,39.2505,39.3104,39.0705,39.1133,860830.0
2016-11-16 09:30:00,45.26,46.04,44.77,45.27,828375.0,38.7877,39.4561,38.3677,38.7962,828375.0
2016-11-16 10:00:00,45.3,46.27,45.23,46.03,430110.0,38.822,39.6532,38.762,39.4476,430110.0
2016-11-16 10:30:00,46.1,46.4,46.01,46.14,238580.0,39.5076,39.7647,39.4304,39.5418,238580.0
2016-11-16 11:00:00,46.13,46.15,45.96,46.13,167130.0,39.5333,39.5504,39.3876,39.5333,167130.0
2016-11-16 11:30:00,46.12,46.25,45.96,45.98,184830.0,39.5247,39.6361,39.3876,39.4047,184830.0
2016-11-16 12:00:00,45.98,46.16,45.94,46.16,218305.0,39.4047,39.559,39.3704,39.559,218305.0
2016-11-16 12:30:00,46.15,46.24,45.88,46.04,139685.0,39.5504,39.6275,39.319,39.4561,139685.0
2016-11-16 13:00:00,46.0,46.1,45.84,45.99,231005.0,39.4219,39.5076,39.2847,39.4133,231005.0
2016-11-16 13:30:00,45.99,46.1,45.92,46.01,139880.0,39.4133,39.5076,39.3533,39.4304,139880.0
2016-11-16 14:00:00,46.01,46.15,45.96,45.96,179400.0,39.4304,39.5504,39.3876,39.3876,179400.0
2016-11-16 14:30:00,45.97,46.16,45.94,46.07,140135.0,39.3961,39.559,39.3704,39.4818,140135.0
2016-11-16 15:00:00,46.1,46.14,45.99,45.99,102555.0,39.5076,39.5418,39.4133,39.4133,102555.0
2016-11-16 15:30:00,46.02,46.12,45.97,46.03,309685.0,39.439,39.5247,39.3961,39.4476,309685.0
2016-11-17 09:30:00,46.03,46.74,45.92,46.6,628120.0,39.4476,40.056,39.3533,39.9361,628120.0
2016-11-17 10:00:00,46.57,46.98,46.36,46.9,631270.0,39.9103,40.2617,39.7304,40.1931,631270.0
2016-11-17 10:30:00,46.95,46.96,46.47,46.78,450100.0,40.236,40.2446,39.8246,40.0903,450100.0
2016-11-17 11:00:00,46.75,46.88,46.59,46.81,194875.0,40.0646,40.176,39.9275,40.116,194875.0
2016-11-17 11:30:00,46.82,46.86,46.66,46.84,199735.0,40.1246,40.1589,39.9875,40.1417,199735.0
2016-11-17 12:00:00,46.84,46.87,46.7,46.73,196540.0,40.1417,40.1674,40.0217,40.0475,196540.0
2016-11-17 12:30:00,46.71,46.75,46.54,46.64,156705.0,40.0303,40.0646,39.8846,39.9703,156705.0
2016-11-17 13:00:00,46.65,46.8,46.62,46.7,115285.0,39.9789,40.1074,39.9532,40.0217,115285.0
2016-11-17 13:30:00,46.7,46.89,46.68,46.85,104145.0,40.0217,40.1846,40.0046,40.1503,104145.0
2016-11-17 14:00:00,46.85,46.97,46.68,46.95,141935.0,40.1503,40.2531,40.0046,40.236,141935.0
2016-11-17 14:30:00,46.97,47.16,46.85,47.13,156715.0,40.2531,40.416,40.1503,40.3903,156715.0
2016-11-17 15:00:00,47.1,47.2,47.0,47.13,230315.0,40.3645,40.4502,40.2788,40.3903,230315.0
2016-11-17 15:30:00,47.15,47.43,47.13,47.34,629650.0,40.4074,40.6474,40.3903,40.5702,629650.0
2016-11-18 09:30:00,47.41,47.92,46.86,46.87,509850.0,40.6302,41.0673,40.1589,40.1674,509850.0
2016-11-18 10:00:00,46.86,47.03,46.47,46.75,487195.0,40.1589,40.3046,39.8246,40.0646,487195.0
2016-11-18 10:30:00,46.72,46.8,46.0,46.09,367370.0,40.0389,40.1074,39.4219,39.499,367370.0
2016-11-18 11:00:00,46.11,46.38,45.97,46.0,200305.0,39.5161,39.7475,39.3961,39.4219,200305.0
2016-11-18 11:30:00,46.0,46.44,45.98,46.44,392960.0,39.4219,39.7989,39.4047,39.7989,392960.0
2016-11-18 12:00:00,46.46,46.46,46.12,46.13,133250.0,39.8161,39.8161,39.5247,39.5333,133250.0
2016-11-18 12:30:00,46.19,46.4,46.17,46.36,81135.0,39.5847,39.7647,39.5675,39.7304,81135.0
2016-11-18 13:00:00,46.32,46.33,46.14,46.15,99955.0,39.6961,39.7047,39.5418,39.5504,99955.0
2016-11-18 13:30:00,46.18,46.33,46.13,46.17,66680.0,39.5761,39.7047,39.5333,39.5675,66680.0
2016-11-18 14:00:00,46.19,46.26,46.08,46.21,138140.0,39.5847,39.6447,39.4904,39.6018,138140.0
2016-11-18 14:30:00,46.19,46.22,46.07,46.11,91620.0,39.5847,39.6104,39.4818,39.5161,91620.0
2016-11-18 15:00:00,46.11,46.17,46.08,46.14,142375.0,39.5161,39.5675,39.4904,39.5418,142375.0
2016-11-18 15:30:00,46.14,46.27,46.11,46.17,280835.0,39.5418,39.6532,39.5161,39.5675,280835.0
2016-11-21 09:30:00,46.22,47.45,46.21,47.2,685130.0,39.6104,40.6645,39.6018,40.4502,685130.0
2016-11-21 10:00:00,47.16,47.27,46.85,46.89,423975.0,40.416,40.5102,40.1503,40.1846,423975.0
2016-11-21 10:30:00,46.89,47.02,46.46,46.59,186935.0,40.1846,40.296,39.8161,39.9275,186935.0
2016-11-21 11:00:00,46.6,46.98,46.6,46.66,197135.0,39.9361,40.2617,39.9361,39.9875,197135.0
2016-11-21 11:30:00,46.65,46.87,46.42,46.87,99580.0,39.9789,40.1674,39.7818,40.1674,99580.0
2016-11-21 12:00:00,46.85,46.98,46.82,46.84,135720.0,40.1503,40.2617,40.1246,40.1417,135720.0
2016-11-21 12:30:00,46.84,46.86,46.7,46.7,57275.0,40.1417,40.1589,40.0217,40.0217,57275.0
2016-11-21 13:00:00,46.72,46.99,46.72,46.86,143055.0,40.0389,40.2703,40.0389,40.1589,143055.0
2016-11-21 13:30:00,46.88,46.96,46.78,46.79,117360.0,40.176,40.2446,40.0903,40.0989,117360.0
2016-11-21 14:00:00,46.8,46.83,46.66,46.73,122495.0,40.1074,40.1332,39.9875,40.0475,122495.0
2016-11-21 14:30:00,46.73,46.76,46.62,46.69,124330.0,40.0475,40.0732,39.9532,40.0132,124330.0
2016-11-21 15:00:00,46.7,46.84,46.66,46.82,109235.0,40.0217,40.1417,39.9875,40.1246,109235.0
2016-11-21 15:30:00,46.79,46.92,46.71,46.83,566445.0,40.0989,40.2103,40.0303,40.1332,566445.0
2016-11-22 09:30:00,47.02,47.38,46.43,46.44,500630.0,40.4311,40.7407,39.9238,39.9324,500630.0
2016-11-22 10:00:00,46.5,46.88,46.32,46.43,322930.0,39.984,40.3108,39.8292,39.9238,322930.0
2016-11-22 10:30:00,46.43,46.7,46.25,46.65,319360.0,39.9238,40.156,39.769,40.113,319360.0
2016-11-22 11:00:00,46.6,46.63,46.33,46.48,214990.0,40.07,40.0958,39.8378,39.9668,214990.0
2016-11-22 11:30:00,46.53,46.58,46.34,46.34,128540.0,40.0098,40.0528,39.8464,39.8464,128540.0
2016-11-22 12:00:00,46.36,46.47,46.2,46.42,243090.0,39.8636,39.9582,39.726,39.9152,243090.0
2016-11-22 12:30:00,46.43,46.47,46.39,46.39,71560.0,39.9238,39.9582,39.8894,39.8894,71560.0
2016-11-22 13:00:00,46.42,46.52,46.39,46.49,120240.0,39.9152,40.0012,39.8894,39.9754,120240.0
2016-11-22 13:30:00,46.49,46.56,46.37,46.4,99580.0,39.9754,40.0356,39.8722,39.898,99580.0
2016-11-22 14:00:00,46.41,46.41,46.23,46.31,139060.0,39.9066,39.9066,39.7518,39.8206,139060.0
2016-11-22 14:30:00,46.34,46.5,46.26,46.42,224300.0,39.8464,39.984,39.7776,39.9152,224300.0
2016-11-22 15:00:00,46.44,46.49,46.33,46.33,159875.0,39.9324,39.9754,39.8378,39.8378,159875.0
2016-11-22 15:30:00,46.38,46.45,46.31,46.39,416635.0,39.8808,39.941,39.8206,39.8894,416635.0
2016-11-23 09:30:00,46.25,46.66,45.83,45.93,425185.0,39.769,40.1216,39.4079,39.4939,425185.0
2016-11-23 10:00:00,45.99,46.16,45.89,46.13,975515.0,39.5455,39.6916,39.4595,39.6659,975515.0
2016-11-23 10:30:00,46.13,46.6,46.12,46.16,196630.0,39.6659,40.07,39.6573,39.6916,196630.0
2016-11-23 11:00:00,46.17,46.54,46.15,46.47,421310.0,39.7002,40.0184,39.683,39.9582,421310.0
2016-11-23 11:30:00,46.43,46.74,46.42,46.51,125285.0,39.9238,40.1904,39.9152,39.9926,125285.0
2016-11-23 12:00:00,46.54,46.58,46.36,46.42,209735.0,40.0184,40.0528,39.8636,39.9152,209735.0
2016-11-23 12:30:00,46.41,46.6,46.34,46.36,279490.0,39.9066,40.07,39.8464,39.8636,279490.0
2016-11-23 13:00:00,46.35,46.48,46.13,46.16,95975.0,39.855,39.9668,39.6659,39.6916,95975.0
2016-11-23 13:30:00,46.14,46.35,46.12,46.12,137225.0,39.6745,39.855,39.6573,39.6573,137225.0
2016-11-23 14:00:00,46.18,46.4,46.11,46.3,151535.0,39.7088,39.898,39.6487,39.812,151535.0
2016-11-23 14:30:00,46.3,46.31,46.09,46.2,148600.0,39.812,39.8206,39.6315,39.726,148600.0
2016-11-23 15:00:00,46.2,46.3,46.14,46.24,100710.0,39.726,39.812,39.6745,39.7604,100710.0
2016-11-23 15:30:00,46.25,46.35,46.2,46.3,296610.0,39.769,39.855,39.726,39.812,296610.0
2016-11-25 09:30:00,46.62,46.78,45.67,45.81,1122415.0,40.0872,40.2248,39.2703,39.3907,1122415.0
2016-11-25 10:00:00,45.83,45.95,45.5,45.67,846855.0,39.4079,39.5111,39.1241,39.2703,846855.0
2016-11-25 10:30:00,45.71,45.77,45.11,45.17,814645.0,39.3047,39.3563,38.7888,38.8404,814645.0
2016-11-25 11:00:00,45.18,45.28,44.64,44.75,613440.0,38.849,38.935,38.3846,38.4792,613440.0
2016-11-25 11:30:00,44.74,45.28,44.68,45.25,434105.0,38.4706,38.935,38.419,38.9092,434105.0
2016-11-25 12:00:00,45.25,45.48,45.14,45.45,266165.0,38.9092,39.1069,38.8146,39.0811,266165.0
2016-11-25 12:30:00,45.46,45.57,45.22,45.42,586760.0,39.0897,39.1843,38.8834,39.0553,586760.0
2016-11-28 09:30:00,46.1,47.2,45.8,46.26,2080905.0,39.6401,40.5859,39.3821,39.7776,2080905.0
2016-11-28 10:00:00,46.25,46.65,45.73,46.65,1900585.0,39.769,40.113,39.3219,40.113,1900585.0
2016-11-28 10:30:00,46.68,46.97,46.4,46.42,624035.0,40.1388,40.3881,39.898,39.9152,624035.0
2016-11-28 11:00:00,46.39,46.71,46.11,46.57,385500.0,39.8894,40.1646,39.6487,40.0442,385500.0
2016-11-28 11:30:00,46.55,46.67,46.41,46.48,148595.0,40.027,40.1302,39.9066,39.9668,148595.0
2016-11-28 12:00:00,46.52,46.57,46.18,46.28,269200.0,40.0012,40.0442,39.7088,39.7948,269200.0
2016-11-28 12:30:00,46.23,46.5,46.23,46.4,129815.0,39.7518,39.984,39.7518,39.898,129815.0
2016-11-28 13:00:00,46.41,46.47,46.33,46.38,252535.0,39.9066,39.9582,39.8378,39.8808,252535.0
2016-11-28 13:30:00,46.4,46.44,46.32,46.36,234410.0,39.898,39.9324,39.8292,39.8636,234410.0
2016-11-28 14:00:00,46.38,46.46,46.32,46.42,197100.0,39.8808,39.9496,39.8292,39.9152,197100.0
2016-11-28 14:30:00,46.4,46.45,46.33,46.39,413875.0,39.898,39.941,39.8378,39.8894,413875.0
2016-11-28 15:00:00,46.4,46.43,46.3,46.37,322135.0,39.898,39.9238,39.812,39.8722,322135.0
2016-11-28 15:30:00,46.37,46.4,46.28,46.36,584245.0,39.8722,39.898,39.7948,39.8636,584245.0
2016-11-29 09:30:00,46.23,46.31,45.43,45.43,765920.0,39.7518,39.8206,39.0639,39.0639,765920.0
2016-11-29 10:00:00,45.45,45.86,45.45,45.79,314775.0,39.0811,39.4337,39.0811,39.3735,314775.0
2016-11-29 10:30:00,45.81,46.25,45.74,46.05,306170.0,39.3907,39.769,39.3305,39.5971,306170.0
2016-11-29 11:00:00,46.03,46.19,45.94,46.18,244050.0,39.5799,39.7174,39.5025,39.7088,244050.0
2016-11-29 11:30:00,46.18,46.67,46.18,46.63,324115.0,39.7088,40.1302,39.7088,40.0958,324115.0
2016-11-29 12:00:00,46.62,46.67,46.43,46.53,261685.0,40.0872,40.1302,39.9238,40.0098,261685.0
2016-11-29 12:30:00,46.5,46.52,46.4,46.44,142645.0,39.984,40.0012,39.898,39.9324,142645.0
2016-11-29 13:00:00,46.42,46.44,46.18,46.28,150595.0,39.9152,39.9324,39.7088,39.7948,150595.0
2016-11-29 13:30:00,46.27,46.52,46.21,46.47,264305.0,39.7862,40.0012,39.7346,39.9582,264305.0
2016-11-29 14:00:00,46.43,46.52,46.4,46.41,230035.0,39.9238,40.0012,39.898,39.9066,230035.0
2016-11-29 14:30:00,46.4,46.46,46.24,46.27,242425.0,39.898,39.9496,39.7604,39.7862,242425.0
2016-11-29 15:00:00,46.26,46.37,46.25,46.31,167985.0,39.7776,39.8722,39.769,39.8206,167985.0
2016-11-29 15:30:00,46.3,46.3,45.94,46.02,705550.0,39.812,39.812,39.5025,39.5713,705550.0
2016-11-30 09:30:00,46.2,46.94,46.01,46.25,734920.0,39.726,40.3623,39.5627,39.769,734920.0
2016-11-30 10:00:00,46.25,46.25,45.49,45.7,373450.0,39.769,39.769,39.1155,39.2961,373450.0
2016-11-30 10:30:00,45.75,46.03,45.66,45.96,348060.0,39.3391,39.5799,39.2617,39.5197,348060.0
2016-11-30 11:00:00,45.95,46.0,45.66,45.69,209540.0,39.5111,39.5541,39.2617,39.2875,209540.0
2016-11-30 11:30:00,45.66,45.67,45.16,45.25,319720.0,39.2617,39.2703,38.8318,38.9092,319720.0
2016-11-30 12:00:00,45.24,45.3,45.01,45.04,195350.0,38.9006,38.9522,38.7028,38.7286,195350.0
2016-11-30 12:30:00,45.03,45.22,45.03,45.18,95425.0,38.72,38.8834,38.72,38.849,95425.0
2016-11-30 13:00:00,45.2,45.25,45.03,45.22,96555.0,38.8662,38.9092,38.72,38.8834,96555.0
2016-11-30 13:30:00,45.22,45.29,45.06,45.14,151935.0,38.8834,38.9436,38.7458,38.8146,151935.0
2016-11-30 14:00:00,45.16,45.16,44.84,44.85,151410.0,38.8318,38.8318,38.5566,38.5652,151410.0
2016-11-30 14:30:00,44.87,44.96,44.82,44.93,212370.0,38.5824,38.6598,38.5394,38.634,212370.0
2016-11-30 15:00:00,44.91,45.09,44.83,44.97,232440.0,38.6168,38.7716,38.548,38.6684,232440.0
2016-11-30 15:30:00,44.92,45.02,44.77,44.81,622215.0,38.6254,38.7114,38.4964,38.5308,622215.0
2016-12-01 09:30:00,45.02,45.17,43.95,44.25,501560.0,38.7114,38.8404,37.7913,38.0493,501560.0
2016-12-01 10:00:00,44.35,44.58,44.05,44.1,432200.0,38.1353,38.3331,37.8773,37.9203,432200.0
2016-12-01 10:30:00,44.07,44.18,43.58,43.9,509770.0,37.8945,37.9891,37.4732,37.7483,509770.0
2016-12-01 11:00:00,43.88,44.19,43.6,44.08,452740.0,37.7311,37.9977,37.4904,37.9031,452740.0
2016-12-01 11:30:00,44.05,44.11,43.64,43.7,224240.0,37.8773,37.9289,37.5248,37.5764,224240.0
2016-12-01 12:00:00,43.7,43.77,43.51,43.53,436190.0,37.5764,37.6366,37.413,37.4302,436190.0
2016-12-01 12:30:00,43.52,43.63,43.44,43.52,244010.0,37.4216,37.5162,37.3528,37.4216,244010.0
2016-12-01 13:00:00,43.53,43.55,43.22,43.24,295795.0,37.4302,37.4474,37.1636,37.1808,295795.0
2016-12-01 13:30:00,43.3,43.43,43.23,43.26,268130.0,37.2324,37.3442,37.1722,37.198,268130.0
2016-12-01 14:00:00,43.3,43.49,43.0,43.34,411425.0,37.2324,37.3958,36.9745,37.2668,411425.0
2016-12-01 14:30:00,43.34,43.54,43.24,43.46,304515.0,37.2668,37.4388,37.1808,37.37,304515.0
2016-12-01 15:00:00,43.45,43.52,43.32,43.37,246020.0,37.3614,37.4216,37.2496,37.2926,246020.0
2016-12-01 15:30:00,43.37,43.6,43.35,43.56,577860.0,37.2926,37.4904,37.2754,37.456,577860.0
2016-12-02 09:30:00,43.51,44.25,43.49,43.72,673830.0,37.413,38.0493,37.3958,37.5936,673830.0
2016-12-02 10:00:00,43.72,44.0,43.13,43.91,447625.0,37.5936,37.8343,37.0862,37.7569,447625.0
2016-12-02 10:30:00,43.9,43.98,43.62,43.66,234560.0,37.7483,37.8171,37.5076,37.542,234560.0
2016-12-02 11:00:00,43.64,44.21,43.64,44.17,152580.0,37.5248,38.0149,37.5248,37.9805,152580.0
2016-12-02 11:30:00,44.15,44.17,43.84,43.96,97240.0,37.9633,37.9805,37.6967,37.7999,97240.0
2016-12-02 12:00:00,43.96,44.1,43.89,44.06,104605.0,37.7999,37.9203,37.7397,37.8859,104605.0
2016-12-02 12:30:00,43.96,44.08,43.92,44.08,80000.0,37.7999,37.9031,37.7655,37.9031,80000.0
2016-12-02 13:00:00,44.06,44.13,43.82,44.06,185770.0,37.8859,37.9461,37.6795,37.8859,185770.0
2016-12-02 13:30:00,44.02,44.32,43.97,44.14,245115.0,37.8515,38.1095,37.8085,37.9547,245115.0
2016-12-02 14:00:00,44.1,44.1,43.95,44.06,190890.0,37.9203,37.9203,37.7913,37.8859,190890.0
2016-12-02 14:30:00,44.03,44.09,43.97,44.04,225410.0,37.8601,37.9117,37.8085,37.8687,225410.0
2016-12-02 15:00:00,44.06,44.13,44.03,44.04,121465.0,37.8859,37.9461,37.8601,37.8687,121465.0
2016-12-02 15:30:00,44.04,44.14,43.96,44.14,353370.0,37.8687,37.9547,37.7999,37.9547,353370.0
2016-12-05 09:30:00,43.4,44.29,43.39,43.96,507545.0,37.3184,38.0837,37.3098,37.7999,507545.0
2016-12-05 10:00:00,44.0,44.14,43.89,43.97,247275.0,37.8343,37.9547,37.7397,37.8085,247275.0
2016-12-05 10:30:00,43.93,44.72,43.91,44.71,258595.0,37.7741,38.4534,37.7569,38.4448,258595.0
2016-12-05 11:00:00,44.63,44.74,44.37,44.74,140135.0,38.376,38.4706,38.1525,38.4706,140135.0
2016-12-05 11:30:00,44.69,44.82,44.5,44.71,183205.0,38.4276,38.5394,38.2643,38.4448,183205.0
2016-12-05 12:00:00,44.68,44.9,44.62,44.82,212850.0,38.419,38.6082,38.3674,38.5394,212850.0
2016-12-05 12:30:00,44.78,44.98,44.77,44.88,183115.0,38.505,38.677,38.4964,38.591,183115.0
2016-12-05 13:00:00,44.92,45.06,44.89,45.06,221385.0,38.6254,38.7458,38.5996,38.7458,221385.0
2016-12-05 13:30:00,45.04,45.2,45.0,45.06,249590.0,38.7286,38.8662,38.6942,38.7458,249590.0
2016-12-05 14:00:00,45.08,45.38,45.02,45.37,274430.0,38.763,39.0209,38.7114,39.0124,274430.0
2016-12-05 14:30:00,45.35,45.36,45.1,45.24,165675.0,38.9952,39.0038,38.7802,38.9006,165675.0
2016-12-05 15:00:00,45.24,45.26,45.14,45.26,179295.0,38.9006,38.9178,38.8146,38.9178,179295.0
2016-12-05 15:30:00,45.22,45.29,45.18,45.25,489785.0,38.8834,38.9436,38.849,38.9092,489785.0
2016-12-06 09:30:00,45.32,45.32,44.47,44.77,611925.0,38.9694,38.9694,38.2385,38.4964,611925.0
2016-12-06 10:00:00,44.77,44.83,44.49,44.63,409945.0,38.4964,38.548,38.2557,38.376,409945.0
2016-12-06 10:30:00,44.65,44.77,44.52,44.7,210695.0,38.3932,38.4964,38.2815,38.4362,210695.0
2016-12-06 11:00:00,44.7,44.74,44.13,44.17,273590.0,38.4362,38.4706,37.9461,37.9805,273590.0
2016-12-06 11:30:00,44.24,44.28,43.81,44.22,335405.0,38.0407,38.0751,37.671,38.0235,335405.0
2016-12-06 12:00:00,44.26,44.35,44.06,44.18,358495.0,38.0579,38.1353,37.8859,37.9891,358495.0
2016-12-06 12:30:00,44.18,44.33,44.1,44.33,156470.0,37.9891,38.1181,37.9203,38.1181,156470.0
2016-12-06 13:00:00,44.33,44.46,44.28,44.45,99970.0,38.1181,38.2299,38.0751,38.2213,99970.0
2016-12-06 13:30:00,44.39,44.51,44.33,44.43,102925.0,38.1697,38.2729,38.1181,38.2041,102925.0
2016-12-06 14:00:00,44.4,44.49,44.28,44.37,148430.0,38.1783,38.2557,38.0751,38.1525,148430.0
2016-12-06 14:30:00,44.35,44.45,44.32,44.41,134295.0,38.1353,38.2213,38.1095,38.1869,134295.0
2016-12-06 15:00:00,44.41,44.46,44.34,44.38,193115.0,38.1869,38.2299,38.1267,38.1611,193115.0
2016-12-06 15:30:00,44.39,44.64,44.32,44.53,500745.0,38.1697,38.3846,38.1095,38.2901,500745.0
2016-12-07 09:30:00,44.55,44.6,43.72,44.12,727700.0,38.3073,38.3502,37.5936,37.9375,727700.0
2016-12-07 10:00:00,44.1,44.64,43.97,44.62,528605.0,37.9203,38.3846,37.8085,38.3674,528605.0
2016-12-07 10:30:00,44.65,44.98,44.46,44.8,698085.0,38.3932,38.677,38.2299,38.5222,698085.0
2016-12-07 11:00:00,44.81,44.9,44.43,44.48,247765.0,38.5308,38.6082,38.2041,38.2471,247765.0
2016-12-07 11:30:00,44.43,44.72,44.32,44.67,225995.0,38.2041,38.4534,38.1095,38.4104,225995.0
2016-12-07 12:00:00,44.7,44.8,44.35,44.42,256340.0,38.4362,38.5222,38.1353,38.1955,256340.0
2016-12-07 12:30:00,44.43,44.43,44.15,44.18,279190.0,38.2041,38.2041,37.9633,37.9891,279190.0
2016-12-07 13:00:00,44.26,44.37,44.18,44.21,202870.0,38.0579,38.1525,37.9891,38.0149,202870.0
2016-12-07 13:30:00,44.21,44.42,44.16,44.31,179100.0,38.0149,38.1955,37.9719,38.1009,179100.0
2016-12-07 14:00:00,44.34,44.58,44.26,44.42,288380.0,38.1267,38.3331,38.0579,38.1955,288380.0
2016-12-07 14:30:00,44.43,44.52,44.37,44.5,219825.0,38.2041,38.2815,38.1525,38.2643,219825.0
2016-12-07 15:00:00,44.47,44.74,44.44,44.63,324890.0,38.2385,38.4706,38.2127,38.376,324890.0
2016-12-07 15:30:00,44.65,44.72,44.57,44.63,569620.0,38.3932,38.4534,38.3245,38.376,569620.0
2016-12-08 09:30:00,44.54,44.69,44.07,44.32,707350.0,38.2987,38.4276,37.8945,38.1095,707350.0
2016-12-08 10:00:00,44.27,44.6,44.27,44.6,392595.0,38.0665,38.3502,38.0665,38.3502,392595.0
2016-12-08 10:30:00,44.58,44.72,44.4,44.67,166915.0,38.3331,38.4534,38.1783,38.4104,166915.0
2016-12-08 11:00:00,44.72,44.99,44.61,44.9,341540.0,38.4534,38.6856,38.3588,38.6082,341540.0
2016-12-08 11:30:00,44.9,45.3,44.9,45.3,295555.0,38.6082,38.9522,38.6082,38.9522,295555.0
2016-12-08 12:00:00,45.3,45.48,45.29,45.4,267720.0,38.9522,39.1069,38.9436,39.0381,267720.0
2016-12-08 12:30:00,45.4,45.43,45.01,45.01,140975.0,39.0381,39.0639,38.7028,38.7028,140975.0
2016-12-08 13:00:00,45.06,45.19,44.98,45.14,170670.0,38.7458,38.8576,38.677,38.8146,170670.0
2016-12-08 13:30:00,45.13,45.37,45.09,45.29,139295.0,38.806,39.0124,38.7716,38.9436,139295.0
2016-12-08 14:00:00,45.23,45.28,44.92,45.09,218705.0,38.892,38.935,38.6254,38.7716,218705.0
2016-12-08 14:30:00,45.09,45.14,44.95,45.11,161980.0,38.7716,38.8146,38.6512,38.7888,161980.0
2016-12-08 15:00:00,45.11,45.29,45.06,45.13,221545.0,38.7888,38.9436,38.7458,38.806,221545.0
2016-12-08 15:30:00,45.15,45.29,44.99,45.05,415850.0,38.8232,38.9436,38.6856,38.7372,415850.0
2016-12-09 09:30:00,45.18,45.48,44.8,45.15,205145.0,38.849,39.1069,38.5222,38.8232,205145.0
2016-12-09 10:00:00,45.15,45.26,44.75,44.9,234715.0,38.8232,38.9178,38.4792,38.6082,234715.0
2016-12-09 10:30:00,44.89,45.1,44.58,44.63,254045.0,38.5996,38.7802,38.3331,38.376,254045.0
2016-12-09 11:00:00,44.62,44.66,44.55,44.61,160055.0,38.3674,38.4018,38.3073,38.3588,160055.0
2016-12-09 11:30:00,44.61,44.62,44.35,44.4,206350.0,38.3588,38.3674,38.1353,38.1783,206350.0
2016-12-09 12:00:00,44.37,44.48,44.35,44.4,143765.0,38.1525,38.2471,38.1353,38.1783,143765.0
2016-12-09 12:30:00,44.41,44.67,44.38,44.46,190855.0,38.1869,38.4104,38.1611,38.2299,190855.0
2016-12-09 13:00:00,44.44,44.49,44.36,44.49,65535.0,38.2127,38.2557,38.1439,38.2557,65535.0
2016-12-09 13:30:00,44.51,44.58,44.42,44.47,123750.0,38.2729,38.3331,38.1955,38.2385,123750.0
2016-12-09 14:00:00,44.48,44.5,44.41,44.43,87285.0,38.2471,38.2643,38.1869,38.2041,87285.0
2016-12-09 14:30:00,44.41,44.52,44.36,44.5,111710.0,38.1869,38.2815,38.1439,38.2643,111710.0
2016-12-09 15:00:00,44.5,44.62,44.49,44.56,135235.0,38.2643,38.3674,38.2557,38.3159,135235.0
2016-12-09 15:30:00,44.55,44.74,44.53,44.68,354060.0,38.3073,38.4706,38.2901,38.419,354060.0
2016-12-12 09:30:00,43.8,43.94,42.67,43.08,1124025.0,37.6624,37.7827,36.6907,37.0432,1124025.0
2016-12-12 10:00:00,43.13,43.43,42.32,42.59,1125190.0,37.0862,37.3442,36.3897,36.6219,1125190.0
2016-12-12 10:30:00,42.58,42.96,42.34,42.38,567900.0,36.6133,36.9401,36.4069,36.4413,567900.0
2016-12-12 11:00:00,42.37,42.69,42.29,42.45,555870.0,36.4327,36.7079,36.3639,36.5015,555870.0
2016-12-12 11:30:00,42.44,42.99,42.43,42.89,491735.0,36.4929,36.9659,36.4843,36.8799,491735.0
2016-12-12 12:00:00,42.85,43.06,42.76,43.03,448640.0,36.8455,37.026,36.7681,37.0003,448640.0
2016-12-12 12:30:00,43.01,43.41,42.97,43.41,378810.0,36.9831,37.327,36.9487,37.327,378810.0
2016-12-12 13:00:00,43.43,43.48,43.36,43.39,163820.0,37.3442,37.3872,37.284,37.3098,163820.0
2016-12-12 13:30:00,43.42,43.43,43.2,43.25,237115.0,37.3356,37.3442,37.1464,37.1894,237115.0
2016-12-12 14:00:00,43.28,43.43,43.13,43.37,214830.0,37.2152,37.3442,37.0862,37.2926,214830.0
2016-12-12 14:30:00,43.38,43.61,43.31,43.56,272590.0,37.3012,37.499,37.241,37.456,272590.0
2016-12-12 15:00:00,43.5,43.61,43.42,43.45,163715.0,37.4044,37.499,37.3356,37.3614,163715.0
2016-12-12 15:30:00,43.45,43.73,43.43,43.72,632180.0,37.3614,37.6022,37.3442,37.5936,632180.0
2016-12-13 09:30:00,43.72,44.35,43.32,44.35,826275.0,37.5936,38.1353,37.2496,38.1353,826275.0
2016-12-13 10:00:00,44.32,45.01,44.32,45.0,532760.0,38.1095,38.7028,38.1095,38.6942,532760.0
2016-12-13 10:30:00,45.02,45.18,44.56,44.98,543855.0,38.7114,38.849,38.3159,38.677,543855.0
2016-12-13 11:00:00,44.99,45.22,44.9,45.16,284835.0,38.6856,38.8834,38.6082,38.8318,284835.0
2016-12-13 11:30:00,45.12,45.18,44.93,44.95,249475.0,38.7974,38.849,38.634,38.6512,249475.0
2016-12-13 12:00:00,44.9,45.05,44.85,44.87,224775.0,38.6082,38.7372,38.5652,38.5824,224775.0
2016-12-13 12:30:00,44.87,44.95,44.63,44.65,290530.0,38.5824,38.6512,38.376,38.3932,290530.0
2016-12-13 13:00:00,44.65,44.77,44.5,44.77,119150.0,38.3932,38.4964,38.2643,38.4964,119150.0
2016-12-13 13:30:00,44.77,44.84,44.6,44.62,72480.0,38.4964,38.5566,38.3502,38.3674,72480.0
2016-12-13 14:00:00,44.66,44.67,44.43,44.5,89780.0,38.4018,38.4104,38.2041,38.2643,89780.0
2016-12-13 14:30:00,44.54,44.7,44.51,44.52,168905.0,38.2987,38.4362,38.2729,38.2815,168905.0
2016-12-13 15:00:00,44.54,44.59,44.27,44.33,158500.0,38.2987,38.3417,38.0665,38.1181,158500.0
2016-12-13 15:30:00,44.32,44.36,44.0,44.09,448415.0,38.1095,38.1439,37.8343,37.9117,448415.0
2016-12-14 09:30:00,43.87,44.6,43.76,44.4,286080.0,37.7225,38.3502,37.628,38.1783,286080.0
2016-12-14 10:00:00,44.38,44.43,43.86,43.92,176745.0,38.1611,38.2041,37.7139,37.7655,176745.0
2016-12-14 10:30:00,44.03,44.18,43.67,43.7,197340.0,37.8601,37.9891,37.5506,37.5764,197340.0
2016-12-14 11:00:00,43.7,43.87,43.4,43.56,364825.0,37.5764,37.7225,37.3184,37.456,364825.0
2016-12-14 11:30:00,43.56,43.6,43.37,43.52,211580.0,37.456,37.4904,37.2926,37.4216,211580.0
2016-12-14 12:00:00,43.5,43.9,43.49,43.74,326645.0,37.4044,37.7483,37.3958,37.6108,326645.0
2016-12-14 12:30:00,43.76,43.89,43.68,43.81,245055.0,37.628,37.7397,37.5592,37.671,245055.0
2016-12-14 13:00:00,43.83,43.89,43.66,43.88,115945.0,37.6881,37.7397,37.542,37.7311,115945.0
2016-12-14 13:30:00,43.9,43.95,43.73,43.78,195160.0,37.7483,37.7913,37.6022,37.6452,195160.0
2016-12-14 14:00:00,43.74,43.96,43.4,43.43,300290.0,37.6108,37.7999,37.3184,37.3442,300290.0
2016-12-14 14:30:00,43.42,43.64,43.37,43.44,364755.0,37.3356,37.5248,37.2926,37.3528,364755.0
2016-12-14 15:00:00,43.44,43.77,43.4,43.76,276805.0,37.3528,37.6366,37.3184,37.628,276805.0
2016-12-14 15:30:00,43.76,43.9,43.44,43.5,525095.0,37.628,37.7483,37.3528,37.4044,525095.0
2016-12-15 09:30:00,43.0,43.37,42.48,42.96,613610.0,36.9745,37.2926,36.5273,36.9401,613610.0
2016-12-15 10:00:00,42.92,43.67,42.92,43.66,417740.0,36.9057,37.5506,36.9057,37.542,417740.0
2016-12-15 10:30:00,43.66,43.67,43.11,43.12,216145.0,37.542,37.5506,37.069,37.0776,216145.0
2016-12-15 11:00:00,43.18,43.35,42.93,43.27,388375.0,37.1292,37.2754,36.9143,37.2066,388375.0
2016-12-15 11:30:00,43.3,43.64,43.13,43.13,313910.0,37.2324,37.5248,37.0862,37.0862,313910.0
2016-12-15 12:00:00,43.15,43.3,43.12,43.16,149350.0,37.1034,37.2324,37.0776,37.112,149350.0
2016-12-15 12:30:00,43.15,43.32,43.12,43.22,104885.0,37.1034,37.2496,37.0776,37.1636,104885.0
2016-12-15 13:00:00,43.23,43.37,43.18,43.21,78150.0,37.1722,37.2926,37.1292,37.155,78150.0
2016-12-15 13:30:00,43.2,43.31,42.81,42.87,228810.0,37.1464,37.241,36.8111,36.8627,228810.0
2016-12-15 14:00:00,42.86,42.99,42.81,42.85,112925.0,36.8541,36.9659,36.8111,36.8455,112925.0
2016-12-15 14:30:00,42.87,42.96,42.78,42.78,219890.0,36.8627,36.9401,36.7853,36.7853,219890.0
2016-12-15 15:00:00,42.77,42.84,42.65,42.65,107140.0,36.7767,36.8369,36.6735,36.6735,107140.0
2016-12-15 15:30:00,42.68,42.86,42.63,42.67,495515.0,36.6993,36.8541,36.6563,36.6907,495515.0
2016-12-16 09:30:00,42.8,43.7,42.63,43.7,779120.0,36.8025,37.5764,36.6563,37.5764,779120.0
2016-12-16 10:00:00,43.7,43.7,43.16,43.19,402630.0,37.5764,37.5764,37.112,37.1378,402630.0
2016-12-16 10:30:00,43.22,43.57,43.15,43.45,258470.0,37.1636,37.4646,37.1034,37.3614,258470.0
2016-12-16 11:00:00,43.46,43.46,42.74,42.86,267095.0,37.37,37.37,36.7509,36.8541,267095.0
2016-12-16 11:30:00,42.86,43.07,42.78,43.04,323490.0,36.8541,37.0346,36.7853,37.0089,323490.0
2016-12-16 12:00:00,43.1,43.12,42.86,42.88,265330.0,37.0604,37.0776,36.8541,36.8713,265330.0
2016-12-16 12:30:00,42.88,42.98,42.71,42.79,155465.0,36.8713,36.9573,36.7251,36.7939,155465.0
2016-12-16 13:00:00,42.79,42.87,42.68,42.86,131890.0,36.7939,36.8627,36.6993,36.8541,131890.0
2016-12-16 13:30:00,42.85,42.85,42.69,42.71,83905.0,36.8455,36.8455,36.7079,36.7251,83905.0
2016-12-16 14:00:00,42.71,42.82,42.7,42.78,193425.0,36.7251,36.8197,36.7165,36.7853,193425.0
2016-12-16 14:30:00,42.79,42.92,42.76,42.85,176475.0,36.7939,36.9057,36.7681,36.8455,176475.0
2016-12-16 15:00:00,42.85,42.92,42.7,42.73,100565.0,36.8455,36.9057,36.7165,36.7423,100565.0
2016-12-16 15:30:00,42.73,42.79,42.53,42.61,553315.0,36.7423,36.7939,36.5703,36.6391,553315.0
2016-12-19 09:30:00,42.64,43.2,42.22,43.2,907860.0,36.6649,37.1464,36.3038,37.1464,907860.0
2016-12-19 10:00:00,43.2,43.42,42.83,42.93,431750.0,37.1464,37.3356,36.8283,36.9143,431750.0
2016-12-19 10:30:00,42.94,43.14,42.84,42.94,381715.0,36.9229,37.0948,36.8369,36.9229,381715.0
2016-12-19 11:00:00,42.93,43.2,42.88,42.92,272730.0,36.9143,37.1464,36.8713,36.9057,272730.0
2016-12-19 11:30:00,42.99,43.41,42.98,43.4,261330.0,36.9659,37.327,36.9573,37.3184,261330.0
2016-12-19 12:00:00,43.4,43.49,43.33,43.48,117910.0,37.3184,37.3958,37.2582,37.3872,117910.0
2016-12-19 12:30:00,43.44,43.58,43.37,43.46,183010.0,37.3528,37.4732,37.2926,37.37,183010.0
2016-12-19 13:00:00,43.4,43.55,43.4,43.42,124155.0,37.3184,37.4474,37.3184,37.3356,124155.0
2016-12-19 13:30:00,43.43,43.53,43.3,43.52,102360.0,37.3442,37.4302,37.2324,37.4216,102360.0
2016-12-19 14:00:00,43.52,43.61,43.45,43.5,168510.0,37.4216,37.499,37.3614,37.4044,168510.0
2016-12-19 14:30:00,43.49,43.54,43.44,43.45,237510.0,37.3958,37.4388,37.3528,37.3614,237510.0
2016-12-19 15:00:00,43.45,43.52,43.25,43.32,248845.0,37.3614,37.4216,37.1894,37.2496,248845.0
2016-12-19 15:30:00,43.34,43.39,43.24,43.36,370765.0,37.2668,37.3098,37.1808,37.284,370765.0
2016-12-20 09:30:00,43.4,43.79,43.13,43.23,236365.0,37.3184,37.6538,37.0862,37.1722,236365.0
2016-12-20 10:00:00,43.27,43.45,43.11,43.44,176895.0,37.2066,37.3614,37.069,37.3528,176895.0
2016-12-20 10:30:00,43.46,43.58,43.17,43.17,192130.0,37.37,37.4732,37.1206,37.1206,192130.0
2016-12-20 11:00:00,43.14,43.3,43.12,43.3,96790.0,37.0948,37.2324,37.0776,37.2324,96790.0
2016-12-20 11:30:00,43.26,43.29,43.09,43.19,73275.0,37.198,37.2238,37.0518,37.1378,73275.0
2016-12-20 12:00:00,43.19,43.39,43.12,43.35,106965.0,37.1378,37.3098,37.0776,37.2754,106965.0
2016-12-20 12:30:00,43.33,43.43,43.31,43.37,63440.0,37.2582,37.3442,37.241,37.2926,63440.0
2016-12-20 13:00:00,43.31,43.4,43.26,43.4,120385.0,37.241,37.3184,37.198,37.3184,120385.0
2016-12-20 13:30:00,43.42,43.43,43.27,43.4,89750.0,37.3356,37.3442,37.2066,37.3184,89750.0
2016-12-20 14:00:00,43.34,43.39,43.24,43.27,127710.0,37.2668,37.3098,37.1808,37.2066,127710.0
2016-12-20 14:30:00,43.27,43.33,43.2,43.21,62235.0,37.2066,37.2582,37.1464,37.155,62235.0
2016-12-20 15:00:00,43.25,43.42,43.24,43.37,156110.0,37.1894,37.3356,37.1808,37.2926,156110.0
2016-12-20 15:30:00,43.34,43.44,43.31,43.39,195125.0,37.2668,37.3528,37.241,37.3098,195125.0
2016-12-21 09:30:00,43.49,44.31,43.35,44.24,532495.0,37.3958,38.1009,37.2754,38.0407,532495.0
2016-12-21 10:00:00,44.24,44.96,44.23,44.9,740175.0,38.0407,38.6598,38.0321,38.6082,740175.0
2016-12-21 10:30:00,44.88,44.89,44.51,44.8,701985.0,38.591,38.5996,38.2729,38.5222,701985.0
2016-12-21 11:00:00,44.84,45.14,44.81,45.1,730730.0,38.5566,38.8146,38.5308,38.7802,730730.0
2016-12-21 11:30:00,45.12,45.25,44.88,44.97,432115.0,38.7974,38.9092,38.591,38.6684,432115.0
2016-12-21 12:00:00,44.96,45.02,44.75,44.81,299710.0,38.6598,38.7114,38.4792,38.5308,299710.0
2016-12-21 12:30:00,44.81,44.87,44.66,44.74,374650.0,38.5308,38.5824,38.4018,38.4706,374650.0
2016-12-21 13:00:00,44.75,44.94,44.66,44.94,198560.0,38.4792,38.6426,38.4018,38.6426,198560.0
2016-12-21 13:30:00,44.93,44.98,44.78,44.8,107350.0,38.634,38.677,38.505,38.5222,107350.0
2016-12-21 14:00:00,44.79,44.92,44.79,44.8,182935.0,38.5136,38.6254,38.5136,38.5222,182935.0
2016-12-21 14:30:00,44.79,44.88,44.73,44.86,153105.0,38.5136,38.591,38.462,38.5738,153105.0
2016-12-21 15:00:00,44.86,44.92,44.8,44.84,160015.0,38.5738,38.6254,38.5222,38.5566,160015.0
2016-12-21 15:30:00,44.84,44.84,44.6,44.62,486450.0,38.5566,38.5566,38.3502,38.3674,486450.0
2016-12-22 09:30:00,44.3,44.37,43.69,43.94,503880.0,38.0923,38.1525,37.5678,37.7827,503880.0
2016-12-22 10:00:00,43.88,44.38,43.88,44.24,373575.0,37.7311,38.1611,37.7311,38.0407,373575.0
2016-12-22 10:30:00,44.25,44.27,43.88,43.9,108085.0,38.0493,38.0665,37.7311,37.7483,108085.0
2016-12-22 11:00:00,43.91,44.12,43.84,43.84,194795.0,37.7569,37.9375,37.6967,37.6967,194795.0
2016-12-22 11:30:00,43.84,43.94,43.63,43.79,255955.0,37.6967,37.7827,37.5162,37.6538,255955.0
2016-12-22 12:00:00,43.71,43.96,43.67,43.9,170560.0,37.585,37.7999,37.5506,37.7483,170560.0
2016-12-22 12:30:00,43.9,43.94,43.7,43.72,230895.0,37.7483,37.7827,37.5764,37.5936,230895.0
2016-12-22 13:00:00,43.73,43.89,43.71,43.73,47010.0,37.6022,37.7397,37.585,37.6022,47010.0
2016-12-22 13:30:00,43.75,43.82,43.64,43.64,126250.0,37.6194,37.6795,37.5248,37.5248,126250.0
2016-12-22 14:00:00,43.64,43.73,43.57,43.62,117045.0,37.5248,37.6022,37.4646,37.5076,117045.0
2016-12-22 14:30:00,43.64,43.71,43.53,43.59,154410.0,37.5248,37.585,37.4302,37.4818,154410.0
2016-12-22 15:00:00,43.56,43.6,43.23,43.3,311640.0,37.456,37.4904,37.1722,37.2324,311640.0
2016-12-22 15:30:00,43.29,43.49,43.29,43.42,430700.0,37.2238,37.3958,37.2238,37.3356,430700.0
2016-12-23 09:30:00,43.2,44.64,43.2,44.5,409625.0,37.1464,38.3846,37.1464,38.2643,409625.0
2016-12-23 10:00:00,44.49,44.68,44.42,44.5,276085.0,38.2557,38.419,38.1955,38.2643,276085.0
2016-12-23 10:30:00,44.5,44.58,44.46,44.51,215765.0,38.2643,38.3331,38.2299,38.2729,215765.0
2016-12-23 11:00:00,44.54,44.76,44.53,44.63,122680.0,38.2987,38.4878,38.2901,38.376,122680.0
2016-12-23 11:30:00,44.61,44.88,44.58,44.82,294970.0,38.3588,38.591,38.3331,38.5394,294970.0
2016-12-23 12:00:00,44.82,44.85,44.4,44.67,208780.0,38.5394,38.5652,38.1783,38.4104,208780.0
2016-12-23 12:30:00,44.67,44.7,44.54,44.62,196840.0,38.4104,38.4362,38.2987,38.3674,196840.0
2016-12-23 13:00:00,44.6,44.79,44.59,44.76,184745.0,38.3502,38.5136,38.3417,38.4878,184745.0
2016-12-23 13:30:00,44.76,44.92,44.75,44.92,491515.0,38.4878,38.6254,38.4792,38.6254,491515.0
2016-12-23 14:00:00,44.89,44.99,44.81,44.85,245810.0,38.5996,38.6856,38.5308,38.5652,245810.0
2016-12-23 14:30:00,44.87,44.92,44.69,44.76,159495.0,38.5824,38.6254,38.4276,38.4878,159495.0
2016-12-23 15:00:00,44.77,44.86,44.76,44.82,152095.0,38.4964,38.5738,38.4878,38.5394,152095.0
2016-12-23 15:30:00,44.82,44.84,44.64,44.75,417305.0,38.5394,38.5566,38.3846,38.4792,417305.0
2016-12-27 09:30:00,44.9,45.54,44.7,45.35,379745.0,38.6082,39.1585,38.4362,38.9952,379745.0
2016-12-27 10:00:00,45.35,45.76,45.27,45.57,556335.0,38.9952,39.3477,38.9264,39.1843,556335.0
2016-12-27 10:30:00,45.57,45.57,45.35,45.49,119790.0,39.1843,39.1843,38.9952,39.1155,119790.0
2016-12-27 11:00:00,45.49,45.55,45.16,45.18,216665.0,39.1155,39.1671,38.8318,38.849,216665.0
2016-12-27 11:30:00,45.2,45.28,45.01,45.04,149920.0,38.8662,38.935,38.7028,38.7286,149920.0
2016-12-27 12:00:00,45.02,45.04,44.8,44.98,183810.0,38.7114,38.7286,38.5222,38.677,183810.0
2016-12-27 12:30:00,44.94,45.0,44.87,44.93,68000.0,38.6426,38.6942,38.5824,38.634,68000.0
2016-12-27 13:00:00,44.95,45.0,44.85,44.94,76415.0,38.6512,38.6942,38.5652,38.6426,76415.0
2016-12-27 13:30:00,44.93,44.94,44.78,44.78,59190.0,38.634,38.6426,38.505,38.505,59190.0
2016-12-27 14:00:00,44.78,44.89,44.78,44.79,111100.0,38.505,38.5996,38.505,38.5136,111100.0
2016-12-27 14:30:00,44.79,44.86,44.71,44.85,99610.0,38.5136,38.5738,38.4448,38.5652,99610.0
2016-12-27 15:00:00,44.84,44.99,44.83,44.92,102150.0,38.5566,38.6856,38.548,38.6254,102150.0
2016-12-27 15:30:00,44.91,44.96,44.77,44.79,213190.0,38.6168,38.6598,38.4964,38.5136,213190.0
2016-12-28 09:30:00,45.31,45.7,45.04,45.26,351350.0,38.9608,39.2961,38.7286,38.9178,351350.0
2016-12-28 10:00:00,45.23,45.27,44.86,45.18,174020.0,38.892,38.9264,38.5738,38.849,174020.0
2016-12-28 10:30:00,45.17,45.19,44.93,45.17,126725.0,38.8404,38.8576,38.634,38.8404,126725.0
2016-12-28 11:00:00,45.19,45.27,45.08,45.15,92415.0,38.8576,38.9264,38.763,38.8232,92415.0
2016-12-28 11:30:00,45.15,45.17,44.96,44.99,147360.0,38.8232,38.8404,38.6598,38.6856,147360.0
2016-12-28 12:00:00,45.0,45.04,44.94,45.01,133450.0,38.6942,38.7286,38.6426,38.7028,133450.0
2016-12-28 12:30:00,45.0,45.01,44.7,44.8,150065.0,38.6942,38.7028,38.4362,38.5222,150065.0
2016-12-28 13:00:00,44.82,44.82,44.69,44.72,280145.0,38.5394,38.5394,38.4276,38.4534,280145.0
2016-12-28 13:30:00,44.74,44.79,44.63,44.72,171520.0,38.4706,38.5136,38.376,38.4534,171520.0
2016-12-28 14:00:00,44.73,44.84,44.65,44.74,176070.0,38.462,38.5566,38.3932,38.4706,176070.0
2016-12-28 14:30:00,44.68,44.84,44.67,44.84,45835.0,38.419,38.5566,38.4104,38.5566,45835.0
2016-12-28 15:00:00,44.83,44.92,44.83,44.91,58650.0,38.548,38.6254,38.548,38.6168,58650.0
2016-12-28 15:30:00,44.88,44.93,44.75,44.79,202235.0,38.591,38.634,38.4792,38.5136,202235.0
2016-12-29 09:30:00,44.86,44.99,44.44,44.81,210500.0,38.5738,38.6856,38.2127,38.5308,210500.0
2016-12-29 10:00:00,44.81,44.92,44.76,44.84,268440.0,38.5308,38.6254,38.4878,38.5566,268440.0
2016-12-29 10:30:00,44.82,44.85,44.49,44.57,129000.0,38.5394,38.5652,38.2557,38.3245,129000.0
2016-12-29 11:00:00,44.57,44.69,44.41,44.59,150485.0,38.3245,38.4276,38.1869,38.3417,150485.0
2016-12-29 11:30:00,44.59,44.66,44.51,44.6,63325.0,38.3417,38.4018,38.2729,38.3502,63325.0
2016-12-29 12:00:00,44.6,44.63,44.5,44.58,134215.0,38.3502,38.376,38.2643,38.3331,134215.0
2016-12-29 12:30:00,44.6,44.75,44.56,44.69,79335.0,38.3502,38.4792,38.3159,38.4276,79335.0
2016-12-29 13:00:00,44.7,44.7,44.5,44.5,93520.0,38.4362,38.4362,38.2643,38.2643,93520.0
2016-12-29 13:30:00,44.48,44.5,44.34,44.38,97765.0,38.2471,38.2643,38.1267,38.1611,97765.0
2016-12-29 14:00:00,44.44,44.59,44.4,44.58,75220.0,38.2127,38.3417,38.1783,38.3331,75220.0
2016-12-29 14:30:00,44.55,44.71,44.51,44.7,95025.0,38.3073,38.4448,38.2729,38.4362,95025.0
2016-12-29 15:00:00,44.7,44.72,44.55,44.66,127110.0,38.4362,38.4534,38.3073,38.4018,127110.0
2016-12-29 15:30:00,44.66,44.7,44.53,44.6,176335.0,38.4018,38.4362,38.2901,38.3502,176335.0
2016-12-30 09:30:00,44.51,44.6,43.64,43.69,251085.0,38.2729,38.3502,37.5248,37.5678,251085.0
2016-12-30 10:00:00,43.69,43.84,43.4,43.46,233355.0,37.5678,37.6967,37.3184,37.37,233355.0
2016-12-30 10:30:00,43.48,43.69,43.45,43.53,146915.0,37.3872,37.5678,37.3614,37.4302,146915.0
2016-12-30 11:00:00,43.55,43.55,43.43,43.47,104725.0,37.4474,37.4474,37.3442,37.3786,104725.0
2016-12-30 11:30:00,43.47,43.61,43.42,43.55,147605.0,37.3786,37.499,37.3356,37.4474,147605.0
2016-12-30 12:00:00,43.53,43.58,43.44,43.52,96715.0,37.4302,37.4732,37.3528,37.4216,96715.0
2016-12-30 12:30:00,43.52,43.57,43.29,43.32,177600.0,37.4216,37.4646,37.2238,37.2496,177600.0
2016-12-30 13:00:00,43.33,43.37,43.25,43.33,74775.0,37.2582,37.2926,37.1894,37.2582,74775.0
2016-12-30 13:30:00,43.31,43.35,43.17,43.25,140210.0,37.241,37.2754,37.1206,37.1894,140210.0
2016-12-30 14:00:00,43.23,43.28,43.13,43.13,113920.0,37.1722,37.2152,37.0862,37.0862,113920.0
2016-12-30 14:30:00,43.11,43.19,43.01,43.04,131725.0,37.069,37.1378,36.9831,37.0089,131725.0
2016-12-30 15:00:00,43.03,43.33,43.0,43.31,268105.0,37.0003,37.2582,36.9745,37.241,268105.0
2016-12-30 15:30:00,43.3,43.32,42.95,43.07,654150.0,37.2324,37.2496,36.9315,37.0346,654150.0
2017-01-03 09:30:00,43.88,44.06,43.62,43.72,705385.0,37.7311,37.8859,37.5076,37.5936,705385.0
2017-01-03 10:00:00,43.73,43.88,43.61,43.63,322580.0,37.6022,37.7311,37.499,37.5162,322580.0
2017-01-03 10:30:00,43.62,43.73,43.23,43.29,287965.0,37.5076,37.6022,37.1722,37.2238,287965.0
2017-01-03 11:00:00,43.29,43.43,43.24,43.34,214240.0,37.2238,37.3442,37.1808,37.2668,214240.0
2017-01-03 11:30:00,43.38,43.52,43.17,43.38,126925.0,37.3012,37.4216,37.1206,37.3012,126925.0
2017-01-03 12:00:00,43.42,43.42,43.16,43.16,69165.0,37.3356,37.3356,37.112,37.112,69165.0
2017-01-03 12:30:00,43.18,43.29,43.13,43.29,74685.0,37.1292,37.2238,37.0862,37.2238,74685.0
2017-01-03 13:00:00,43.3,43.66,43.29,43.66,164420.0,37.2324,37.542,37.2238,37.542,164420.0
2017-01-03 13:30:00,43.61,43.61,43.37,43.37,129420.0,37.499,37.499,37.2926,37.2926,129420.0
2017-01-03 14:00:00,43.37,43.59,43.37,43.45,126340.0,37.2926,37.4818,37.2926,37.3614,126340.0
2017-01-03 14:30:00,43.45,43.72,43.41,43.7,247620.0,37.3614,37.5936,37.327,37.5764,247620.0
2017-01-03 15:00:00,43.72,43.77,43.33,43.33,154600.0,37.5936,37.6366,37.2582,37.2582,154600.0
2017-01-03 15:30:00,43.33,43.69,43.29,43.63,483555.0,37.2582,37.5678,37.2238,37.5162,483555.0
2017-01-04 09:30:00,44.0,44.24,43.7,43.91,450780.0,37.8343,38.0407,37.5764,37.7569,450780.0
2017-01-04 10:00:00,43.95,44.15,43.51,43.63,396030.0,37.7913,37.9633,37.413,37.5162,396030.0
2017-01-04 10:30:00,43.57,43.64,43.38,43.59,512810.0,37.4646,37.5248,37.3012,37.4818,512810.0
2017-01-04 11:00:00,43.6,43.78,43.52,43.69,363930.0,37.4904,37.6452,37.4216,37.5678,363930.0
2017-01-04 11:30:00,43.76,43.99,43.73,43.92,374645.0,37.628,37.8257,37.6022,37.7655,374645.0
2017-01-04 12:00:00,43.92,43.95,43.63,43.74,341835.0,37.7655,37.7913,37.5162,37.6108,341835.0
2017-01-04 12:30:00,43.75,43.86,43.74,43.81,106230.0,37.6194,37.7139,37.6108,37.671,106230.0
2017-01-04 13:00:00,43.81,43.85,43.71,43.75,197690.0,37.671,37.7053,37.585,37.6194,197690.0
2017-01-04 13:30:00,43.76,43.89,43.74,43.8,154365.0,37.628,37.7397,37.6108,37.6624,154365.0
2017-01-04 14:00:00,43.79,43.89,43.74,43.87,253295.0,37.6538,37.7397,37.6108,37.7225,253295.0
2017-01-04 14:30:00,43.87,43.89,43.77,43.83,314940.0,37.7225,37.7397,37.6366,37.6881,314940.0
2017-01-04 15:00:00,43.83,43.87,43.78,43.8,620160.0,37.6881,37.7225,37.6452,37.6624,620160.0
2017-01-04 15:30:00,43.78,43.86,43.74,43.74,443935.0,37.6452,37.7139,37.6108,37.6108,443935.0
2017-01-05 09:30:00,43.97,45.79,43.96,45.58,1503325.0,37.8085,39.3735,37.7999,39.1929,1503325.0
2017-01-05 10:00:00,45.62,45.93,45.33,45.42,1568795.0,39.2273,39.4939,38.978,39.0553,1568795.0
2017-01-05 10:30:00,45.42,45.53,45.33,45.44,861170.0,39.0553,39.1499,38.978,39.0725,861170.0
2017-01-05 11:00:00,45.44,45.51,45.32,45.36,754725.0,39.0725,39.1327,38.9694,39.0038,754725.0
2017-01-05 11:30:00,45.35,45.96,45.35,45.84,854510.0,38.9952,39.5197,38.9952,39.4165,854510.0
2017-01-05 12:00:00,45.82,45.85,45.55,45.61,227625.0,39.3993,39.4251,39.1671,39.2187,227625.0
2017-01-05 12:30:00,45.6,45.65,45.56,45.62,312015.0,39.2101,39.2531,39.1757,39.2273,312015.0
2017-01-05 13:00:00,45.61,45.65,45.56,45.59,304800.0,39.2187,39.2531,39.1757,39.2015,304800.0
2017-01-05 13:30:00,45.6,45.62,45.32,45.35,732560.0,39.2101,39.2273,38.9694,38.9952,732560.0
2017-01-05 14:00:00,45.35,45.61,45.23,45.54,538060.0,38.9952,39.2187,38.892,39.1585,538060.0
2017-01-05 14:30:00,45.54,45.83,45.52,45.66,361885.0,39.1585,39.4079,39.1413,39.2617,361885.0
2017-01-05 15:00:00,45.63,46.05,45.63,46.03,584625.0,39.2359,39.5971,39.2359,39.5799,584625.0
2017-01-05 15:30:00,46.01,46.14,45.82,45.84,1015645.0,39.5627,39.6745,39.3993,39.4165,1015645.0
2017-01-06 09:30:00,45.88,46.05,45.05,45.29,650940.0,39.4509,39.5971,38.7372,38.9436,650940.0
2017-01-06 10:00:00,45.34,45.6,45.13,45.29,535700.0,38.9866,39.2101,38.806,38.9436,535700.0
2017-01-06 10:30:00,45.29,45.51,45.22,45.46,305910.0,38.9436,39.1327,38.8834,39.0897,305910.0
2017-01-06 11:00:00,45.5,45.8,45.49,45.57,265485.0,39.1241,39.3821,39.1155,39.1843,265485.0
2017-01-06 11:30:00,45.6,45.63,45.49,45.6,68055.0,39.2101,39.2359,39.1155,39.2101,68055.0
2017-01-06 12:00:00,45.58,45.6,45.41,45.46,159915.0,39.1929,39.2101,39.0467,39.0897,159915.0
2017-01-06 12:30:00,45.46,45.5,45.29,45.36,154000.0,39.0897,39.1241,38.9436,39.0038,154000.0
2017-01-06 13:00:00,45.33,45.5,45.25,45.25,140570.0,38.978,39.1241,38.9092,38.9092,140570.0
2017-01-06 13:30:00,45.28,45.35,45.2,45.33,268520.0,38.935,38.9952,38.8662,38.978,268520.0
2017-01-06 14:00:00,45.31,45.35,45.17,45.18,186875.0,38.9608,38.9952,38.8404,38.849,186875.0
2017-01-06 14:30:00,45.16,45.31,45.14,45.25,125295.0,38.8318,38.9608,38.8146,38.9092,125295.0
2017-01-06 15:00:00,45.26,45.4,45.26,45.36,78950.0,38.9178,39.0381,38.9178,39.0038,78950.0
2017-01-06 15:30:00,45.36,45.47,45.34,45.39,201895.0,39.0038,39.0983,38.9866,39.0295,201895.0
2017-01-09 09:30:00,45.56,47.03,45.49,46.82,1346215.0,39.1757,40.4397,39.1155,40.2592,1346215.0
2017-01-09 10:00:00,46.87,47.06,46.6,46.92,569860.0,40.3022,40.4655,40.07,40.3452,569860.0
2017-01-09 10:30:00,46.89,47.03,46.84,46.94,416085.0,40.3194,40.4397,40.2764,40.3623,416085.0
2017-01-09 11:00:00,46.94,47.24,46.9,47.09,416930.0,40.3623,40.6203,40.328,40.4913,416930.0
2017-01-09 11:30:00,47.05,47.1,46.9,46.97,335725.0,40.4569,40.4999,40.328,40.3881,335725.0
2017-01-09 12:00:00,46.97,46.99,46.92,46.97,167325.0,40.3881,40.4053,40.3452,40.3881,167325.0
2017-01-09 12:30:00,46.96,46.99,46.92,46.94,207940.0,40.3795,40.4053,40.3452,40.3623,207940.0
2017-01-09 13:00:00,46.95,46.98,46.91,46.94,114510.0,40.3709,40.3967,40.3366,40.3623,114510.0
2017-01-09 13:30:00,46.93,47.05,46.92,47.03,171840.0,40.3537,40.4569,40.3452,40.4397,171840.0
2017-01-09 14:00:00,47.03,47.05,46.95,47.0,91025.0,40.4397,40.4569,40.3709,40.4139,91025.0
2017-01-09 14:30:00,47.0,47.17,46.96,47.1,96610.0,40.4139,40.5601,40.3795,40.4999,96610.0
2017-01-09 15:00:00,47.1,47.3,47.1,47.25,185540.0,40.4999,40.6719,40.4999,40.6289,185540.0
2017-01-09 15:30:00,47.26,47.3,46.94,47.02,595030.0,40.6375,40.6719,40.3623,40.4311,595030.0
2017-01-10 09:30:00,47.59,48.3,47.32,47.46,961350.0,40.9213,41.5318,40.6891,40.8095,961350.0
2017-01-10 10:00:00,47.49,48.16,47.48,48.09,831070.0,40.8353,41.4114,40.8267,41.3512,831070.0
2017-01-10 10:30:00,48.12,48.79,48.01,48.23,880570.0,41.377,41.9531,41.2824,41.4716,880570.0
2017-01-10 11:00:00,48.29,48.53,48.23,48.25,351180.0,41.5232,41.7295,41.4716,41.4888,351180.0
2017-01-10 11:30:00,48.26,48.45,48.0,48.1,341875.0,41.4974,41.6608,41.2738,41.3598,341875.0
2017-01-10 12:00:00,48.1,48.33,48.08,48.2,197225.0,41.3598,41.5576,41.3426,41.4458,197225.0
2017-01-10 12:30:00,48.2,48.21,47.86,47.94,196515.0,41.4458,41.4544,41.1534,41.2222,196515.0
2017-01-10 13:00:00,47.94,48.03,47.87,47.89,129345.0,41.2222,41.2996,41.162,41.1792,129345.0
2017-01-10 13:30:00,47.88,48.03,47.86,47.89,144825.0,41.1706,41.2996,41.1534,41.1792,144825.0
2017-01-10 14:00:00,47.87,48.03,47.8,48.0,155835.0,41.162,41.2996,41.1018,41.2738,155835.0
2017-01-10 14:30:00,48.03,48.03,47.85,47.85,138480.0,41.2996,41.2996,41.1448,41.1448,138480.0
2017-01-10 15:00:00,47.88,48.0,47.86,47.95,243615.0,41.1706,41.2738,41.1534,41.2308,243615.0
2017-01-10 15:30:00,47.96,48.02,47.91,47.99,599440.0,41.2394,41.291,41.1964,41.2652,599440.0
2017-01-11 09:30:00,47.49,48.35,47.4,47.42,465365.0,40.8353,41.5748,40.7579,40.7751,465365.0
2017-01-11 10:00:00,47.45,47.53,47.13,47.46,328990.0,40.8009,40.8697,40.5257,40.8095,328990.0
2017-01-11 10:30:00,47.49,47.58,47.16,47.4,488275.0,40.8353,40.9127,40.5515,40.7579,488275.0
2017-01-11 11:00:00,47.43,47.44,47.27,47.29,166890.0,40.7837,40.7923,40.6461,40.6633,166890.0
2017-01-11 11:30:00,47.26,47.5,47.21,47.45,148955.0,40.6375,40.8439,40.5945,40.8009,148955.0
2017-01-11 12:00:00,47.46,47.53,47.37,47.53,82790.0,40.8095,40.8697,40.7321,40.8697,82790.0
2017-01-11 12:30:00,47.55,47.65,47.42,47.63,75475.0,40.8869,40.9729,40.7751,40.9557,75475.0
2017-01-11 13:00:00,47.6,47.61,47.35,47.42,141300.0,40.9299,40.9385,40.7149,40.7751,141300.0
2017-01-11 13:30:00,47.42,47.58,47.37,47.56,56300.0,40.7751,40.9127,40.7321,40.8955,56300.0
2017-01-11 14:00:00,47.55,47.65,47.4,47.63,126755.0,40.8869,40.9729,40.7579,40.9557,126755.0
2017-01-11 14:30:00,47.61,47.85,47.61,47.84,130790.0,40.9385,41.1448,40.9385,41.1362,130790.0
2017-01-11 15:00:00,47.86,47.89,47.77,47.86,115220.0,41.1534,41.1792,41.076,41.1534,115220.0
2017-01-11 15:30:00,47.86,47.88,47.77,47.85,210645.0,41.1534,41.1706,41.076,41.1448,210645.0
2017-01-12 09:30:00,47.78,47.83,47.43,47.6,757490.0,41.0846,41.1276,40.7837,40.9299,757490.0
2017-01-12 10:00:00,47.6,47.69,47.04,47.18,448045.0,40.9299,41.0073,40.4483,40.5687,448045.0
2017-01-12 10:30:00,47.15,47.2,46.75,46.97,414645.0,40.5429,40.5859,40.199,40.3881,414645.0
2017-01-12 11:00:00,46.96,47.07,46.62,46.77,335305.0,40.3795,40.4741,40.0872,40.2162,335305.0
2017-01-12 11:30:00,46.76,46.9,46.43,46.53,378545.0,40.2076,40.328,39.9238,40.0098,378545.0
2017-01-12 12:00:00,46.54,46.66,46.48,46.6,210725.0,40.0184,40.1216,39.9668,40.07,210725.0
2017-01-12 12:30:00,46.61,46.97,46.58,46.9,318270.0,40.0786,40.3881,40.0528,40.328,318270.0
2017-01-12 13:00:00,46.92,46.93,46.8,46.83,126725.0,40.3452,40.3537,40.242,40.2678,126725.0
2017-01-12 13:30:00,46.81,47.06,46.8,46.85,216800.0,40.2506,40.4655,40.242,40.285,216800.0
2017-01-12 14:00:00,46.86,46.93,46.84,46.88,122290.0,40.2936,40.3537,40.2764,40.3108,122290.0
2017-01-12 14:30:00,46.88,47.0,46.76,46.84,125260.0,40.3108,40.4139,40.2076,40.2764,125260.0
2017-01-12 15:00:00,46.84,47.0,46.78,46.92,191590.0,40.2764,40.4139,40.2248,40.3452,191590.0
2017-01-12 15:30:00,46.92,47.14,46.89,47.09,422505.0,40.3452,40.5343,40.3194,40.4913,422505.0
2017-01-13 09:30:00,47.36,47.36,47.05,47.22,473430.0,40.7235,40.7235,40.4569,40.6031,473430.0
2017-01-13 10:00:00,47.21,47.23,46.72,46.82,334045.0,40.5945,40.6117,40.1732,40.2592,334045.0
2017-01-13 10:30:00,46.89,47.71,46.89,47.63,416665.0,40.3194,41.0244,40.3194,40.9557,416665.0
2017-01-13 11:00:00,47.63,47.7,47.43,47.46,232505.0,40.9557,41.0158,40.7837,40.8095,232505.0
2017-01-13 11:30:00,47.46,47.63,47.34,47.49,127895.0,40.8095,40.9557,40.7063,40.8353,127895.0
2017-01-13 12:00:00,47.49,47.55,47.37,47.51,111970.0,40.8353,40.8869,40.7321,40.8525,111970.0
2017-01-13 12:30:00,47.52,47.76,47.46,47.72,116910.0,40.8611,41.0674,40.8095,41.033,116910.0
2017-01-13 13:00:00,47.75,47.9,47.69,47.75,224320.0,41.0588,41.1878,41.0073,41.0588,224320.0
2017-01-13 13:30:00,47.75,47.8,47.58,47.58,110190.0,41.0588,41.1018,40.9127,40.9127,110190.0
2017-01-13 14:00:00,47.59,47.73,47.57,47.59,132765.0,40.9213,41.0416,40.9041,40.9213,132765.0
2017-01-13 14:30:00,47.6,47.67,47.58,47.66,96495.0,40.9299,40.9901,40.9127,40.9815,96495.0
2017-01-13 15:00:00,47.68,47.71,47.49,47.53,113445.0,40.9987,41.0244,40.8353,40.8697,113445.0
2017-01-13 15:30:00,47.51,47.57,47.46,47.54,275185.0,40.8525,40.9041,40.8095,40.8783,275185.0
2017-01-17 09:30:00,47.89,48.19,47.14,48.03,1095950.0,41.1792,41.4372,40.5343,41.2996,1095950.0
2017-01-17 10:00:00,47.96,48.63,47.92,48.29,538575.0,41.2394,41.8155,41.205,41.5232,538575.0
2017-01-17 10:30:00,48.31,48.79,48.31,48.62,334810.0,41.5404,41.9531,41.5404,41.8069,334810.0
2017-01-17 11:00:00,48.62,48.66,48.26,48.45,215955.0,41.8069,41.8413,41.4974,41.6608,215955.0
2017-01-17 11:30:00,48.44,48.53,48.35,48.47,187230.0,41.6522,41.7295,41.5748,41.678,187230.0
2017-01-17 12:00:00,48.49,48.49,48.32,48.36,76695.0,41.6951,41.6951,41.549,41.5834,76695.0
2017-01-17 12:30:00,48.37,48.49,48.35,48.4,90535.0,41.592,41.6951,41.5748,41.6178,90535.0
2017-01-17 13:00:00,48.41,48.56,48.38,48.55,121235.0,41.6264,41.7553,41.6006,41.7467,121235.0
2017-01-17 13:30:00,48.54,48.62,48.48,48.62,245165.0,41.7381,41.8069,41.6865,41.8069,245165.0
2017-01-17 14:00:00,48.62,48.68,48.48,48.52,258275.0,41.8069,41.8585,41.6865,41.7209,258275.0
2017-01-17 14:30:00,48.51,48.55,48.44,48.51,163020.0,41.7123,41.7467,41.6522,41.7123,163020.0
2017-01-17 15:00:00,48.53,48.61,48.48,48.59,140450.0,41.7295,41.7983,41.6865,41.7811,140450.0
2017-01-17 15:30:00,48.59,48.66,48.58,48.62,384785.0,41.7811,41.8413,41.7725,41.8069,384785.0
2017-01-18 09:30:00,48.33,48.79,47.52,47.92,1192280.0,41.5576,41.9531,40.8611,41.205,1192280.0
2017-01-18 10:00:00,48.0,48.1,47.14,47.29,588210.0,41.2738,41.3598,40.5343,40.6633,588210.0
2017-01-18 10:30:00,47.28,47.56,46.94,47.33,443115.0,40.6547,40.8955,40.3623,40.6977,443115.0
2017-01-18 11:00:00,47.34,47.4,46.98,47.01,321150.0,40.7063,40.7579,40.3967,40.4225,321150.0
2017-01-18 11:30:00,47.07,47.19,46.77,46.85,394640.0,40.4741,40.5773,40.2162,40.285,394640.0
2017-01-18 12:00:00,46.85,47.36,46.85,47.36,205525.0,40.285,40.7235,40.285,40.7235,205525.0
2017-01-18 12:30:00,47.36,47.38,46.94,46.97,191335.0,40.7235,40.7407,40.3623,40.3881,191335.0
2017-01-18 13:00:00,46.98,47.19,46.98,47.02,128635.0,40.3967,40.5773,40.3967,40.4311,128635.0
2017-01-18 13:30:00,47.03,47.16,46.86,46.91,235835.0,40.4397,40.5515,40.2936,40.3366,235835.0
2017-01-18 14:00:00,46.88,47.02,46.71,46.71,220970.0,40.3108,40.4311,40.1646,40.1646,220970.0
2017-01-18 14:30:00,46.7,47.06,46.7,47.02,243185.0,40.156,40.4655,40.156,40.4311,243185.0
2017-01-18 15:00:00,47.0,47.11,46.95,47.07,172135.0,40.4139,40.5085,40.3709,40.4741,172135.0
2017-01-18 15:30:00,47.07,47.21,47.0,47.16,543045.0,40.4741,40.5945,40.4139,40.5515,543045.0
2017-01-19 09:30:00,47.26,47.97,47.22,47.89,410380.0,40.6375,41.248,40.6031,41.1792,410380.0
2017-01-19 10:00:00,47.87,48.08,47.71,47.71,343830.0,41.162,41.3426,41.0244,41.0244,343830.0
2017-01-19 10:30:00,47.7,47.92,47.6,47.92,181380.0,41.0158,41.205,40.9299,41.205,181380.0
2017-01-19 11:00:00,47.87,48.0,47.79,47.97,149400.0,41.162,41.2738,41.0932,41.248,149400.0
2017-01-19 11:30:00,47.98,47.99,47.64,47.69,124565.0,41.2566,41.2652,40.9643,41.0073,124565.0
2017-01-19 12:00:00,47.7,47.87,47.66,47.72,100325.0,41.0158,41.162,40.9815,41.033,100325.0
2017-01-19 12:30:00,47.71,47.74,47.47,47.47,87010.0,41.0244,41.0502,40.8181,40.8181,87010.0
2017-01-19 13:00:00,47.46,47.61,47.46,47.61,85150.0,40.8095,40.9385,40.8095,40.9385,85150.0
2017-01-19 13:30:00,47.6,47.78,47.58,47.77,165460.0,40.9299,41.0846,40.9127,41.076,165460.0
2017-01-19 14:00:00,47.77,47.78,47.64,47.73,190400.0,41.076,41.0846,40.9643,41.0416,190400.0
2017-01-19 14:30:00,47.73,47.83,47.66,47.66,141570.0,41.0416,41.1276,40.9815,40.9815,141570.0
2017-01-19 15:00:00,47.68,47.81,47.64,47.69,77400.0,40.9987,41.1104,40.9643,41.0073,77400.0
2017-01-19 15:30:00,47.69,47.86,47.64,47.79,369820.0,41.0073,41.1534,40.9643,41.0932,369820.0
2017-01-20 09:30:00,47.84,48.88,47.84,48.47,1189430.0,41.1362,42.0305,41.1362,41.678,1189430.0
2017-01-20 10:00:00,48.4,48.48,48.04,48.09,296170.0,41.6178,41.6865,41.3082,41.3512,296170.0
2017-01-20 10:30:00,48.1,48.34,48.0,48.0,269085.0,41.3598,41.5662,41.2738,41.2738,269085.0
2017-01-20 11:00:00,48.01,48.17,48.01,48.05,88005.0,41.2824,41.42,41.2824,41.3168,88005.0
2017-01-20 11:30:00,48.05,48.21,47.89,48.03,136805.0,41.3168,41.4544,41.1792,41.2996,136805.0
2017-01-20 12:00:00,48.05,48.25,47.99,48.07,283280.0,41.3168,41.4888,41.2652,41.334,283280.0
2017-01-20 12:30:00,48.01,48.06,47.87,48.03,111860.0,41.2824,41.3254,41.162,41.2996,111860.0
2017-01-20 13:00:00,48.06,48.15,47.95,48.05,115355.0,41.3254,41.4028,41.2308,41.3168,115355.0
2017-01-20 13:30:00,48.08,48.24,48.0,48.09,95900.0,41.3426,41.4802,41.2738,41.3512,95900.0
2017-01-20 14:00:00,48.05,48.2,48.02,48.16,108350.0,41.3168,41.4458,41.291,41.4114,108350.0
2017-01-20 14:30:00,48.17,48.56,48.16,48.51,290535.0,41.42,41.7553,41.4114,41.7123,290535.0
2017-01-20 15:00:00,48.52,48.53,48.41,48.48,209500.0,41.7209,41.7295,41.6264,41.6865,209500.0
2017-01-20 15:30:00,48.46,48.55,48.41,48.47,675795.0,41.6694,41.7467,41.6264,41.678,675795.0
2017-01-23 09:30:00,48.42,49.52,48.4,49.51,915835.0,41.635,42.5808,41.6178,42.5722,915835.0
2017-01-23 10:00:00,49.51,49.88,49.43,49.86,675375.0,42.5722,42.8904,42.5034,42.8732,675375.0
2017-01-23 10:30:00,49.87,49.89,49.35,49.47,502570.0,42.8818,42.899,42.4346,42.5378,502570.0
2017-01-23 11:00:00,49.48,49.54,49.38,49.44,184115.0,42.5464,42.598,42.4604,42.512,184115.0
2017-01-23 11:30:00,49.44,49.46,49.16,49.22,171340.0,42.512,42.5292,42.2713,42.3229,171340.0
2017-01-23 12:00:00,49.23,49.47,49.15,49.46,275220.0,42.3315,42.5378,42.2627,42.5292,275220.0
2017-01-23 12:30:00,49.47,49.75,49.42,49.75,195140.0,42.5378,42.7786,42.4948,42.7786,195140.0
2017-01-23 13:00:00,49.71,49.99,49.65,49.84,385110.0,42.7442,42.985,42.6926,42.856,385110.0
2017-01-23 13:30:00,49.87,50.02,49.73,49.83,230685.0,42.8818,43.0108,42.7614,42.8474,230685.0
2017-01-23 14:00:00,49.81,49.86,49.64,49.64,253715.0,42.8302,42.8732,42.684,42.684,253715.0
2017-01-23 14:30:00,49.66,49.68,49.51,49.59,154835.0,42.7012,42.7184,42.5722,42.641,154835.0
2017-01-23 15:00:00,49.6,49.68,49.5,49.63,122635.0,42.6496,42.7184,42.5636,42.6754,122635.0
2017-01-23 15:30:00,49.63,49.77,49.57,49.72,433570.0,42.6754,42.7958,42.6238,42.7528,433570.0
2017-01-24 09:30:00,50.6,51.54,50.23,50.48,1459570.0,43.5095,44.3178,43.1913,43.4063,1459570.0
2017-01-24 10:00:00,50.42,50.5,50.02,50.41,503085.0,43.3547,43.4235,43.0108,43.3461,503085.0
2017-01-24 10:30:00,50.41,50.5,50.35,50.47,423470.0,43.3461,43.4235,43.2945,43.3977,423470.0
2017-01-24 11:00:00,50.44,50.48,49.74,50.07,406545.0,43.3719,43.4063,42.77,43.0537,406545.0
2017-01-24 11:30:00,50.05,50.32,49.96,50.3,236605.0,43.0365,43.2687,42.9592,43.2515,236605.0
2017-01-24 12:00:00,50.33,50.33,50.1,50.25,161905.0,43.2773,43.2773,43.0795,43.2085,161905.0
2017-01-24 12:30:00,50.24,50.27,50.04,50.16,141820.0,43.1999,43.2257,43.0279,43.1311,141820.0
2017-01-24 13:00:00,50.17,50.46,50.17,50.44,144980.0,43.1397,43.3891,43.1397,43.3719,144980.0
2017-01-24 13:30:00,50.47,50.59,50.39,50.51,320365.0,43.3977,43.5009,43.3289,43.4321,320365.0
2017-01-24 14:00:00,50.5,50.64,50.46,50.64,329375.0,43.4235,43.5439,43.3891,43.5439,329375.0
2017-01-24 14:30:00,50.64,50.84,50.64,50.84,262245.0,43.5439,43.7158,43.5439,43.7158,262245.0
2017-01-24 15:00:00,50.83,50.94,50.77,50.86,315490.0,43.7072,43.8018,43.6557,43.733,315490.0
2017-01-24 15:30:00,50.87,50.94,50.76,50.85,721670.0,43.7416,43.8018,43.6471,43.7244,721670.0
2017-01-25 09:30:00,51.2,51.2,50.25,50.4,475530.0,44.0254,44.0254,43.2085,43.3375,475530.0
2017-01-25 10:00:00,50.4,50.66,50.15,50.15,371305.0,43.3375,43.5611,43.1225,43.1225,371305.0
2017-01-25 10:30:00,50.17,50.48,50.14,50.47,181695.0,43.1397,43.4063,43.1139,43.3977,181695.0
2017-01-25 11:00:00,50.48,50.52,50.38,50.41,148000.0,43.4063,43.4407,43.3203,43.3461,148000.0
2017-01-25 11:30:00,50.43,50.56,50.42,50.53,115600.0,43.3633,43.4751,43.3547,43.4493,115600.0
2017-01-25 12:00:00,50.55,50.68,50.5,50.59,297955.0,43.4665,43.5783,43.4235,43.5009,297955.0
2017-01-25 12:30:00,50.6,50.6,50.35,50.38,166940.0,43.5095,43.5095,43.2945,43.3203,166940.0
2017-01-25 13:00:00,50.39,50.52,50.36,50.45,107470.0,43.3289,43.4407,43.3031,43.3805,107470.0
2017-01-25 13:30:00,50.45,50.57,50.42,50.56,117715.0,43.3805,43.4837,43.3547,43.4751,117715.0
2017-01-25 14:00:00,50.55,50.56,50.3,50.38,225505.0,43.4665,43.4751,43.2515,43.3203,225505.0
2017-01-25 14:30:00,50.38,50.4,50.26,50.26,139420.0,43.3203,43.3375,43.2171,43.2171,139420.0
2017-01-25 15:00:00,50.28,50.44,50.27,50.34,148915.0,43.2343,43.3719,43.2257,43.2859,148915.0
2017-01-25 15:30:00,50.35,50.4,50.27,50.31,267310.0,43.2945,43.3375,43.2257,43.2601,267310.0
2017-01-26 09:30:00,50.4,50.49,49.91,49.93,234575.0,43.3375,43.4149,42.9162,42.9334,234575.0
2017-01-26 10:00:00,49.94,49.94,49.33,49.38,249530.0,42.942,42.942,42.4174,42.4604,249530.0
2017-01-26 10:30:00,49.42,49.69,49.32,49.35,215190.0,42.4948,42.727,42.4088,42.4346,215190.0
2017-01-26 11:00:00,49.34,49.4,49.17,49.3,176735.0,42.426,42.4776,42.2799,42.3916,176735.0
2017-01-26 11:30:00,49.35,49.5,49.29,49.37,96150.0,42.4346,42.5636,42.383,42.4518,96150.0
2017-01-26 12:00:00,49.38,49.6,49.36,49.56,132720.0,42.4604,42.6496,42.4432,42.6152,132720.0
2017-01-26 12:30:00,49.56,49.75,49.53,49.71,85255.0,42.6152,42.7786,42.5894,42.7442,85255.0
2017-01-26 13:00:00,49.73,49.77,49.64,49.74,66100.0,42.7614,42.7958,42.684,42.77,66100.0
2017-01-26 13:30:00,49.72,49.97,49.69,49.91,131315.0,42.7528,42.9678,42.727,42.9162,131315.0
2017-01-26 14:00:00,49.97,50.1,49.78,50.03,255810.0,42.9678,43.0795,42.8044,43.0193,255810.0
2017-01-26 14:30:00,50.03,50.15,49.97,50.12,170020.0,43.0193,43.1225,42.9678,43.0967,170020.0
2017-01-26 15:00:00,50.1,50.19,49.98,50.08,172015.0,43.0795,43.1569,42.9764,43.0623,172015.0
2017-01-26 15:30:00,50.12,50.48,50.08,50.39,651505.0,43.0967,43.4063,43.0623,43.3289,651505.0
2017-01-27 09:30:00,50.26,50.3,49.86,50.27,181810.0,43.2171,43.2515,42.8732,43.2257,181810.0
2017-01-27 10:00:00,50.23,50.29,50.02,50.26,194865.0,43.1913,43.2429,43.0108,43.2171,194865.0
2017-01-27 10:30:00,50.27,50.48,50.22,50.27,104850.0,43.2257,43.4063,43.1827,43.2257,104850.0
2017-01-27 11:00:00,50.26,50.37,50.15,50.28,65275.0,43.2171,43.3117,43.1225,43.2343,65275.0
2017-01-27 11:30:00,50.25,50.25,50.14,50.25,57280.0,43.2085,43.2085,43.1139,43.2085,57280.0
2017-01-27 12:00:00,50.23,50.3,50.14,50.14,81910.0,43.1913,43.2515,43.1139,43.1139,81910.0
2017-01-27 12:30:00,50.16,50.23,50.1,50.22,41510.0,43.1311,43.1913,43.0795,43.1827,41510.0
2017-01-27 13:00:00,50.19,50.21,50.05,50.06,34950.0,43.1569,43.1741,43.0365,43.0451,34950.0
2017-01-27 13:30:00,50.07,50.29,50.06,50.23,73900.0,43.0537,43.2429,43.0451,43.1913,73900.0
2017-01-27 14:00:00,50.23,50.33,50.22,50.25,39950.0,43.1913,43.2773,43.1827,43.2085,39950.0
2017-01-27 14:30:00,50.27,50.35,50.26,50.31,53265.0,43.2257,43.2945,43.2171,43.2601,53265.0
2017-01-27 15:00:00,50.33,50.45,50.27,50.43,109770.0,43.2773,43.3805,43.2257,43.3633,109770.0
2017-01-27 15:30:00,50.43,50.63,50.4,50.57,302165.0,43.3633,43.5353,43.3375,43.4837,302165.0
2017-01-30 09:30:00,50.07,50.37,49.66,49.82,321130.0,43.0537,43.3117,42.7012,42.8388,321130.0
2017-01-30 10:00:00,49.82,49.89,49.67,49.79,165645.0,42.8388,42.899,42.7098,42.813,165645.0
2017-01-30 10:30:00,49.8,49.9,49.76,49.9,82135.0,42.8216,42.9076,42.7872,42.9076,82135.0
2017-01-30 11:00:00,49.88,50.01,49.8,49.97,123060.0,42.8904,43.0022,42.8216,42.9678,123060.0
2017-01-30 11:30:00,49.97,50.1,49.91,49.98,66190.0,42.9678,43.0795,42.9162,42.9764,66190.0
2017-01-30 12:00:00,49.97,50.11,49.88,49.92,148300.0,42.9678,43.0881,42.8904,42.9248,148300.0
2017-01-30 12:30:00,49.9,49.98,49.71,49.75,52890.0,42.9076,42.9764,42.7442,42.7786,52890.0
2017-01-30 13:00:00,49.73,49.88,49.72,49.88,49685.0,42.7614,42.8904,42.7528,42.8904,49685.0
2017-01-30 13:30:00,49.83,49.94,49.8,49.92,45500.0,42.8474,42.942,42.8216,42.9248,45500.0
2017-01-30 14:00:00,49.93,50.03,49.85,50.01,87350.0,42.9334,43.0193,42.8646,43.0022,87350.0
2017-01-30 14:30:00,49.99,50.06,49.94,50.04,43265.0,42.985,43.0451,42.942,43.0279,43265.0
2017-01-30 15:00:00,50.04,50.04,49.93,49.98,65400.0,43.0279,43.0279,42.9334,42.9764,65400.0
2017-01-30 15:30:00,49.97,50.15,49.94,50.1,276380.0,42.9678,43.1225,42.942,43.0795,276380.0
2017-01-31 09:30:00,49.92,50.2,49.66,50.2,336220.0,42.9248,43.1655,42.7012,43.1655,336220.0
2017-01-31 10:00:00,50.04,50.56,49.9,50.32,134140.0,43.0279,43.4751,42.9076,43.2687,134140.0
2017-01-31 10:30:00,50.31,50.35,50.04,50.27,67840.0,43.2601,43.2945,43.0279,43.2257,67840.0
2017-01-31 11:00:00,50.27,50.43,50.21,50.28,54615.0,43.2257,43.3633,43.1741,43.2343,54615.0
2017-01-31 11:30:00,50.27,50.27,50.0,50.17,57300.0,43.2257,43.2257,42.9936,43.1397,57300.0
2017-01-31 12:00:00,50.19,50.32,50.15,50.25,58610.0,43.1569,43.2687,43.1225,43.2085,58610.0
2017-01-31 12:30:00,50.21,50.44,50.16,50.35,94110.0,43.1741,43.3719,43.1311,43.2945,94110.0
2017-01-31 13:00:00,50.33,50.37,50.22,50.36,93300.0,43.2773,43.3117,43.1827,43.3031,93300.0
2017-01-31 13:30:00,50.33,50.47,50.29,50.37,50680.0,43.2773,43.3977,43.2429,43.3117,50680.0
2017-01-31 14:00:00,50.42,50.55,50.4,50.54,52355.0,43.3547,43.4665,43.3375,43.4579,52355.0
2017-01-31 14:30:00,50.54,50.8,50.52,50.73,150100.0,43.4579,43.6815,43.4407,43.6213,150100.0
2017-01-31 15:00:00,50.73,50.77,50.69,50.71,97140.0,43.6213,43.6557,43.5869,43.6041,97140.0
2017-01-31 15:30:00,50.71,50.82,50.67,50.8,353790.0,43.6041,43.6986,43.5697,43.6815,353790.0
2017-02-01 09:30:00,51.28,51.35,50.17,50.58,646020.0,44.0942,44.1544,43.1397,43.4923,646020.0
2017-02-01 10:00:00,50.58,50.72,50.37,50.64,219645.0,43.4923,43.6127,43.3117,43.5439,219645.0
2017-02-01 10:30:00,50.65,50.65,50.39,50.45,92755.0,43.5525,43.5525,43.3289,43.3805,92755.0
2017-02-01 11:00:00,50.43,50.7,50.4,50.57,102690.0,43.3633,43.5955,43.3375,43.4837,102690.0
2017-02-01 11:30:00,50.62,50.62,50.48,50.54,288325.0,43.5267,43.5267,43.4063,43.4579,288325.0
2017-02-01 12:00:00,50.55,50.55,50.31,50.33,72940.0,43.4665,43.4665,43.2601,43.2773,72940.0
2017-02-01 12:30:00,50.35,50.48,50.33,50.41,43600.0,43.2945,43.4063,43.2773,43.3461,43600.0
2017-02-01 13:00:00,50.42,50.53,50.41,50.48,41000.0,43.3547,43.4493,43.3461,43.4063,41000.0
2017-02-01 13:30:00,50.5,50.65,50.45,50.5,107825.0,43.4235,43.5525,43.3805,43.4235,107825.0
2017-02-01 14:00:00,50.5,50.65,50.46,50.59,106505.0,43.4235,43.5525,43.3891,43.5009,106505.0
2017-02-01 14:30:00,50.61,50.65,50.45,50.6,210995.0,43.5181,43.5525,43.3805,43.5095,210995.0
2017-02-01 15:00:00,50.6,50.75,50.57,50.69,452930.0,43.5095,43.6385,43.4837,43.5869,452930.0
2017-02-01 15:30:00,50.7,50.79,50.61,50.76,299300.0,43.5955,43.6729,43.5181,43.6471,299300.0
2017-02-02 09:30:00,50.48,51.1,50.03,51.01,420575.0,43.4063,43.9394,43.0193,43.862,420575.0
2017-02-02 10:00:00,51.1,51.1,50.61,50.68,151925.0,43.9394,43.9394,43.5181,43.5783,151925.0
2017-02-02 10:30:00,50.7,51.16,50.7,51.14,188035.0,43.5955,43.991,43.5955,43.9738,188035.0
2017-02-02 11:00:00,51.15,51.18,50.66,50.92,359075.0,43.9824,44.0082,43.5611,43.7846,359075.0
2017-02-02 11:30:00,50.95,51.0,50.74,50.79,101165.0,43.8104,43.8534,43.6299,43.6729,101165.0
2017-02-02 12:00:00,50.82,50.96,50.79,50.96,81085.0,43.6986,43.819,43.6729,43.819,81085.0
2017-02-02 12:30:00,50.98,51.0,50.87,50.87,44500.0,43.8362,43.8534,43.7416,43.7416,44500.0
2017-02-02 13:00:00,50.87,50.99,50.87,50.97,166530.0,43.7416,43.8448,43.7416,43.8276,166530.0
2017-02-02 13:30:00,50.96,51.1,50.88,50.91,43000.0,43.819,43.9394,43.7502,43.776,43000.0
2017-02-02 14:00:00,50.9,51.09,50.85,51.09,231180.0,43.7674,43.9308,43.7244,43.9308,231180.0
2017-02-02 14:30:00,51.04,51.12,50.96,50.98,124925.0,43.8878,43.9566,43.819,43.8362,124925.0
2017-02-02 15:00:00,51.0,51.14,50.99,51.04,133750.0,43.8534,43.9738,43.8448,43.8878,133750.0
2017-02-02 15:30:00,51.08,51.26,51.07,51.16,622210.0,43.9222,44.077,43.9136,43.991,622210.0
2017-02-03 09:30:00,51.37,51.4,50.8,50.86,415190.0,44.1716,44.1974,43.6815,43.733,415190.0
2017-02-03 10:00:00,50.89,51.02,50.73,50.93,215790.0,43.7588,43.8706,43.6213,43.7932,215790.0
2017-02-03 10:30:00,50.9,50.97,50.76,50.77,143100.0,43.7674,43.8276,43.6471,43.6557,143100.0
2017-02-03 11:00:00,50.77,51.0,50.77,50.91,129540.0,43.6557,43.8534,43.6557,43.776,129540.0
2017-02-03 11:30:00,50.92,51.02,50.8,51.01,124890.0,43.7846,43.8706,43.6815,43.862,124890.0
2017-02-03 12:00:00,50.97,51.04,50.91,51.01,76270.0,43.8276,43.8878,43.776,43.862,76270.0
2017-02-03 12:30:00,51.0,51.15,50.97,51.04,79285.0,43.8534,43.9824,43.8276,43.8878,79285.0
2017-02-03 13:00:00,51.03,51.03,50.91,50.92,65335.0,43.8792,43.8792,43.776,43.7846,65335.0
2017-02-03 13:30:00,50.93,51.14,50.93,51.1,237085.0,43.7932,43.9738,43.7932,43.9394,237085.0
2017-02-03 14:00:00,51.06,51.12,50.94,50.95,122815.0,43.905,43.9566,43.8018,43.8104,122815.0
2017-02-03 14:30:00,50.95,51.05,50.9,50.94,194455.0,43.8104,43.8964,43.7674,43.8018,194455.0
2017-02-03 15:00:00,50.93,51.02,50.88,51.0,109535.0,43.7932,43.8706,43.7502,43.8534,109535.0
2017-02-03 15:30:00,51.01,51.03,50.94,51.0,309090.0,43.862,43.8792,43.8018,43.8534,309090.0
2017-02-06 09:30:00,50.85,51.38,50.6,51.18,400825.0,43.7244,44.1802,43.5095,44.0082,400825.0
2017-02-06 10:00:00,51.18,51.36,51.01,51.3,313995.0,44.0082,44.163,43.862,44.1114,313995.0
2017-02-06 10:30:00,51.31,52.11,51.28,51.8,591155.0,44.12,44.8079,44.0942,44.5413,591155.0
2017-02-06 11:00:00,51.83,51.86,51.61,51.85,228385.0,44.5671,44.5929,44.3779,44.5843,228385.0
2017-02-06 11:30:00,51.82,51.86,51.54,51.61,133310.0,44.5585,44.5929,44.3178,44.3779,133310.0
2017-02-06 12:00:00,51.62,52.67,51.51,51.62,1239535.0,44.3865,45.2894,44.292,44.3865,1239535.0
2017-02-06 12:30:00,51.65,51.65,51.24,51.35,216505.0,44.4123,44.4123,44.0598,44.1544,216505.0
2017-02-06 13:00:00,51.37,51.57,51.28,51.54,273590.0,44.1716,44.3436,44.0942,44.3178,273590.0
2017-02-06 13:30:00,51.5,51.54,51.3,51.3,140660.0,44.2834,44.3178,44.1114,44.1114,140660.0
2017-02-06 14:00:00,51.32,51.44,51.24,51.32,176015.0,44.1286,44.2318,44.0598,44.1286,176015.0
2017-02-06 14:30:00,51.34,51.61,51.34,51.6,206795.0,44.1458,44.3779,44.1458,44.3693,206795.0
2017-02-06 15:00:00,51.61,51.74,51.58,51.62,159720.0,44.3779,44.4897,44.3521,44.3865,159720.0
2017-02-06 15:30:00,51.61,51.76,51.58,51.73,315660.0,44.3779,44.5069,44.3521,44.4811,315660.0
2017-02-07 09:30:00,52.01,52.16,51.3,51.58,556680.0,44.7219,44.8509,44.1114,44.3521,556680.0
2017-02-07 10:00:00,51.58,51.73,51.34,51.4,190900.0,44.3521,44.4811,44.1458,44.1974,190900.0
2017-02-07 10:30:00,51.4,51.4,51.1,51.24,249710.0,44.1974,44.1974,43.9394,44.0598,249710.0
2017-02-07 11:00:00,51.26,51.31,51.14,51.29,166095.0,44.077,44.12,43.9738,44.1028,166095.0
2017-02-07 11:30:00,51.27,51.3,51.11,51.26,129665.0,44.0856,44.1114,43.948,44.077,129665.0
2017-02-07 12:00:00,51.26,51.53,51.19,51.46,204785.0,44.077,44.3092,44.0168,44.249,204785.0
2017-02-07 12:30:00,51.44,51.44,51.16,51.3,107405.0,44.2318,44.2318,43.991,44.1114,107405.0
2017-02-07 13:00:00,51.27,51.4,51.21,51.36,61150.0,44.0856,44.1974,44.034,44.163,61150.0
2017-02-07 13:30:00,51.42,51.73,51.37,51.73,206510.0,44.2146,44.4811,44.1716,44.4811,206510.0
2017-02-07 14:00:00,51.73,51.79,51.58,51.6,147340.0,44.4811,44.5327,44.3521,44.3693,147340.0
2017-02-07 14:30:00,51.59,51.69,51.51,51.55,80945.0,44.3607,44.4467,44.292,44.3264,80945.0
2017-02-07 15:00:00,51.53,51.71,51.53,51.71,111575.0,44.3092,44.4639,44.3092,44.4639,111575.0
2017-02-07 15:30:00,51.73,51.75,51.55,51.6,226010.0,44.4811,44.4983,44.3264,44.3693,226010.0
2017-02-08 09:30:00,51.85,52.13,51.65,51.93,730925.0,44.5843,44.8251,44.4123,44.6531,730925.0
2017-02-08 10:00:00,51.95,52.3,51.84,52.16,368355.0,44.6703,44.9713,44.5757,44.8509,368355.0
2017-02-08 10:30:00,52.2,52.4,52.16,52.33,274230.0,44.8853,45.0572,44.8509,44.9971,274230.0
2017-02-08 11:00:00,52.35,52.46,52.12,52.2,303745.0,45.0143,45.1088,44.8165,44.8853,303745.0
2017-02-08 11:30:00,52.16,52.41,52.16,52.4,182280.0,44.8509,45.0658,44.8509,45.0572,182280.0
2017-02-08 12:00:00,52.42,52.63,52.42,52.58,235535.0,45.0744,45.255,45.0744,45.212,235535.0
2017-02-08 12:30:00,52.57,52.97,52.55,52.89,273250.0,45.2034,45.5474,45.1862,45.4786,273250.0
2017-02-08 13:00:00,52.87,52.93,52.69,52.79,184520.0,45.4614,45.513,45.3066,45.3926,184520.0
2017-02-08 13:30:00,52.82,52.97,52.73,52.86,173860.0,45.4184,45.5474,45.341,45.4528,173860.0
2017-02-08 14:00:00,52.88,53.1,52.88,53.08,209545.0,45.47,45.6592,45.47,45.642,209545.0
2017-02-08 14:30:00,53.06,53.23,52.99,53.2,207015.0,45.6248,45.7709,45.5646,45.7451,207015.0
2017-02-08 15:00:00,53.16,53.22,52.94,52.99,244080.0,45.7107,45.7623,45.5216,45.5646,244080.0
2017-02-08 15:30:00,53.0,53.16,52.98,53.09,738555.0,45.5732,45.7107,45.556,45.6506,738555.0
2017-02-09 09:30:00,53.17,53.17,52.4,52.51,894320.0,45.7193,45.7193,45.0572,45.1518,894320.0
2017-02-09 10:00:00,52.5,52.7,52.4,52.41,513020.0,45.1432,45.3152,45.0572,45.0658,513020.0
2017-02-09 10:30:00,52.41,52.49,52.13,52.19,498410.0,45.0658,45.1346,44.8251,44.8767,498410.0
2017-02-09 11:00:00,52.17,52.27,52.12,52.24,523675.0,44.8595,44.9455,44.8165,44.9197,523675.0
2017-02-09 11:30:00,52.27,52.63,52.25,52.44,416410.0,44.9455,45.255,44.9283,45.0916,416410.0
2017-02-09 12:00:00,52.42,52.43,52.14,52.14,124905.0,45.0744,45.083,44.8337,44.8337,124905.0
2017-02-09 12:30:00,52.15,52.27,52.09,52.17,132915.0,44.8423,44.9455,44.7907,44.8595,132915.0
2017-02-09 13:00:00,52.19,52.25,52.04,52.14,153140.0,44.8767,44.9283,44.7477,44.8337,153140.0
2017-02-09 13:30:00,52.13,52.28,52.12,52.14,155835.0,44.8251,44.9541,44.8165,44.8337,155835.0
2017-02-09 14:00:00,52.14,52.33,52.1,52.27,166315.0,44.8337,44.9971,44.7993,44.9455,166315.0
2017-02-09 14:30:00,52.27,52.48,52.18,52.34,317630.0,44.9455,45.126,44.8681,45.0057,317630.0
2017-02-09 15:00:00,52.34,52.36,51.35,51.76,3671570.0,45.0057,45.0228,44.1544,44.5069,3671570.0
2017-02-09 15:30:00,51.77,51.81,51.34,51.48,2148430.0,44.5155,44.5499,44.1458,44.2662,2148430.0
2017-02-10 09:30:00,52.25,52.29,51.46,51.78,1593570.0,44.9283,44.9627,44.249,44.5241,1593570.0
2017-02-10 10:00:00,51.81,51.92,51.45,51.55,671100.0,44.5499,44.6445,44.2404,44.3264,671100.0
2017-02-10 10:30:00,51.55,51.69,51.24,51.26,449210.0,44.3264,44.4467,44.0598,44.077,449210.0
2017-02-10 11:00:00,51.28,51.99,51.28,51.88,378260.0,44.0942,44.7047,44.0942,44.6101,378260.0
2017-02-10 11:30:00,51.86,51.98,51.68,51.94,311135.0,44.5929,44.6961,44.4381,44.6617,311135.0
2017-02-10 12:00:00,51.93,51.94,51.65,51.71,122605.0,44.6531,44.6617,44.4123,44.4639,122605.0
2017-02-10 12:30:00,51.71,51.72,51.54,51.59,132300.0,44.4639,44.4725,44.3178,44.3607,132300.0
2017-02-10 13:00:00,51.56,51.72,51.51,51.64,129355.0,44.335,44.4725,44.292,44.4037,129355.0
2017-02-10 13:30:00,51.62,51.79,51.62,51.69,263825.0,44.3865,44.5327,44.3865,44.4467,263825.0
2017-02-10 14:00:00,51.68,51.83,51.55,51.55,227665.0,44.4381,44.5671,44.3264,44.3264,227665.0
2017-02-10 14:30:00,51.56,51.62,51.46,51.58,244015.0,44.335,44.3865,44.249,44.3521,244015.0
2017-02-10 15:00:00,51.56,51.61,51.44,51.52,215690.0,44.335,44.3779,44.2318,44.3006,215690.0
2017-02-10 15:30:00,51.54,51.56,51.31,51.48,633065.0,44.3178,44.335,44.12,44.2662,633065.0
2017-02-13 09:30:00,51.76,51.92,50.51,51.81,808685.0,44.5069,44.6445,43.4321,44.5499,808685.0
2017-02-13 10:00:00,51.82,51.99,51.41,51.47,787165.0,44.5585,44.7047,44.206,44.2576,787165.0
2017-02-13 10:30:00,51.48,51.59,51.01,51.23,422330.0,44.2662,44.3607,43.862,44.0512,422330.0
2017-02-13 11:00:00,51.37,51.69,51.27,51.68,345565.0,44.1716,44.4467,44.0856,44.4381,345565.0
2017-02-13 11:30:00,51.63,51.7,51.43,51.52,100175.0,44.3951,44.4553,44.2232,44.3006,100175.0
2017-02-13 12:00:00,51.53,51.7,51.53,51.65,126495.0,44.3092,44.4553,44.3092,44.4123,126495.0
2017-02-13 12:30:00,51.67,51.89,51.65,51.89,189345.0,44.4295,44.6187,44.4123,44.6187,189345.0
2017-02-13 13:00:00,51.89,51.99,51.86,51.89,153225.0,44.6187,44.7047,44.5929,44.6187,153225.0
2017-02-13 13:30:00,51.9,51.91,51.83,51.86,86500.0,44.6273,44.6359,44.5671,44.5929,86500.0
2017-02-13 14:00:00,51.86,52.02,51.85,51.93,90890.0,44.5929,44.7305,44.5843,44.6531,90890.0
2017-02-13 14:30:00,51.94,52.16,51.9,52.16,173855.0,44.6617,44.8509,44.6273,44.8509,173855.0
2017-02-13 15:00:00,52.15,52.33,52.15,52.25,216245.0,44.8423,44.9971,44.8423,44.9283,216245.0
2017-02-13 15:30:00,52.26,52.26,52.07,52.16,604190.0,44.9369,44.9369,44.7735,44.8509,604190.0
2017-02-14 09:30:00,52.11,52.26,51.45,51.73,687310.0,44.8079,44.9369,44.2404,44.4811,687310.0
2017-02-14 10:00:00,51.74,52.09,51.57,51.57,375825.0,44.4897,44.7907,44.3436,44.3436,375825.0
2017-02-14 10:30:00,51.6,51.6,50.8,50.82,966785.0,44.3693,44.3693,43.6815,43.6986,966785.0
2017-02-14 11:00:00,50.86,51.32,50.83,51.14,321760.0,43.733,44.1286,43.7072,43.9738,321760.0
2017-02-14 11:30:00,51.13,51.29,51.02,51.23,261415.0,43.9652,44.1028,43.8706,44.0512,261415.0
2017-02-14 12:00:00,51.23,51.37,51.23,51.28,176465.0,44.0512,44.1716,44.0512,44.0942,176465.0
2017-02-14 12:30:00,51.26,51.5,51.18,51.47,167295.0,44.077,44.2834,44.0082,44.2576,167295.0
2017-02-14 13:00:00,51.46,51.48,51.32,51.38,240640.0,44.249,44.2662,44.1286,44.1802,240640.0
2017-02-14 13:30:00,51.4,51.4,51.1,51.25,124490.0,44.1974,44.1974,43.9394,44.0684,124490.0
2017-02-14 14:00:00,51.26,51.28,51.12,51.18,147375.0,44.077,44.0942,43.9566,44.0082,147375.0
2017-02-14 14:30:00,51.16,51.21,51.03,51.13,214630.0,43.991,44.034,43.8792,43.9652,214630.0
2017-02-14 15:00:00,51.12,51.3,51.1,51.21,230390.0,43.9566,44.1114,43.9394,44.034,230390.0
2017-02-14 15:30:00,51.21,51.35,51.13,51.23,482705.0,44.034,44.1544,43.9652,44.0512,482705.0
2017-02-15 09:30:00,51.8,52.38,51.24,52.34,753315.0,44.5413,45.04,44.0598,45.0057,753315.0
2017-02-15 10:00:00,52.27,52.6,52.15,52.49,591295.0,44.9455,45.2292,44.8423,45.1346,591295.0
2017-02-15 10:30:00,52.44,52.61,52.2,52.51,317080.0,45.0916,45.2378,44.8853,45.1518,317080.0
2017-02-15 11:00:00,52.52,52.56,52.42,52.51,218280.0,45.1604,45.1948,45.0744,45.1518,218280.0
2017-02-15 11:30:00,52.49,52.53,52.21,52.24,377305.0,45.1346,45.169,44.8939,44.9197,377305.0
2017-02-15 12:00:00,52.24,52.28,52.1,52.1,345540.0,44.9197,44.9541,44.7993,44.7993,345540.0
2017-02-15 12:30:00,52.11,52.29,52.1,52.15,298135.0,44.8079,44.9627,44.7993,44.8423,298135.0
2017-02-15 13:00:00,52.23,52.25,52.06,52.19,129985.0,44.9111,44.9283,44.7649,44.8767,129985.0
2017-02-15 13:30:00,52.19,52.25,52.02,52.19,154270.0,44.8767,44.9283,44.7305,44.8767,154270.0
2017-02-15 14:00:00,52.18,52.2,52.07,52.08,180855.0,44.8681,44.8853,44.7735,44.7821,180855.0
2017-02-15 14:30:00,52.08,52.17,52.01,52.13,205250.0,44.7821,44.8595,44.7219,44.8251,205250.0
2017-02-15 15:00:00,52.13,52.33,52.1,52.15,303940.0,44.8251,44.9971,44.7993,44.8423,303940.0
2017-02-15 15:30:00,52.13,52.49,52.13,52.37,809985.0,44.8251,45.1346,44.8251,45.0314,809985.0
2017-02-16 09:30:00,56.68,58.7,55.76,57.99,4947110.0,48.7375,50.4744,47.9464,49.8639,4947110.0
2017-02-16 10:00:00,58.0,58.36,57.54,58.02,1366015.0,49.8725,50.1821,49.477,49.8897,1366015.0
2017-02-16 10:30:00,58.01,58.4,57.61,58.28,1005205.0,49.8811,50.2165,49.5372,50.1133,1005205.0
2017-02-16 11:00:00,58.3,59.02,58.03,58.8,1105710.0,50.1305,50.7496,49.8983,50.5604,1105710.0
2017-02-16 11:30:00,58.76,59.01,58.54,58.93,568730.0,50.526,50.741,50.3369,50.6722,568730.0
2017-02-16 12:00:00,58.93,58.95,58.5,58.58,491035.0,50.6722,50.6894,50.3025,50.3712,491035.0
2017-02-16 12:30:00,58.6,58.7,58.42,58.57,500200.0,50.3884,50.4744,50.2337,50.3626,500200.0
2017-02-16 13:00:00,58.55,58.87,58.52,58.76,408565.0,50.3455,50.6206,50.3197,50.526,408565.0
2017-02-16 13:30:00,58.74,59.05,58.67,59.02,506555.0,50.5088,50.7754,50.4486,50.7496,506555.0
2017-02-16 14:00:00,59.01,59.57,58.95,59.49,695095.0,50.741,51.2225,50.6894,51.1537,695095.0
2017-02-16 14:30:00,59.49,59.53,59.2,59.46,791385.0,51.1537,51.1881,50.9044,51.1279,791385.0
2017-02-16 15:00:00,59.48,59.78,59.34,59.67,961835.0,51.1451,51.4031,51.0247,51.3085,961835.0
2017-02-16 15:30:00,59.65,59.94,59.4,59.75,1747740.0,51.2913,51.5407,51.0763,51.3773,1747740.0
2017-02-17 09:30:00,59.15,59.15,58.21,58.78,1828810.0,50.8614,50.8614,50.0531,50.5432,1828810.0
2017-02-17 10:00:00,58.82,58.82,57.88,58.47,1284100.0,50.5776,50.5776,49.7693,50.2767,1284100.0
2017-02-17 10:30:00,58.44,58.54,58.09,58.29,618240.0,50.2509,50.3369,49.9499,50.1219,618240.0
2017-02-17 11:00:00,58.27,58.53,58.21,58.38,652510.0,50.1047,50.3283,50.0531,50.1993,652510.0
2017-02-17 11:30:00,58.38,58.52,58.21,58.44,434570.0,50.1993,50.3197,50.0531,50.2509,434570.0
2017-02-17 12:00:00,58.43,58.59,58.35,58.5,486040.0,50.2423,50.3798,50.1735,50.3025,486040.0
2017-02-17 12:30:00,58.51,59.16,58.5,59.09,459300.0,50.3111,50.87,50.3025,50.8098,459300.0
2017-02-17 13:00:00,59.1,59.41,58.88,59.06,350935.0,50.8184,51.0849,50.6292,50.784,350935.0
2017-02-17 13:30:00,59.08,59.18,58.84,59.06,262575.0,50.8012,50.8872,50.5948,50.784,262575.0
2017-02-17 14:00:00,59.08,59.32,59.05,59.13,162950.0,50.8012,51.0076,50.7754,50.8442,162950.0
2017-02-17 14:30:00,59.13,59.28,59.07,59.23,241775.0,50.8442,50.9732,50.7926,50.9302,241775.0
2017-02-17 15:00:00,59.23,59.51,59.19,59.34,632430.0,50.9302,51.1709,50.8958,51.0247,632430.0
2017-02-17 15:30:00,59.3,59.59,59.24,59.44,959460.0,50.9904,51.2397,50.9388,51.1107,959460.0
2017-02-21 09:30:00,59.26,59.5,58.61,58.63,1126160.0,50.956,51.1623,50.397,50.4142,1126160.0
2017-02-21 10:00:00,58.62,58.68,58.0,58.21,977180.0,50.4056,50.4572,49.8725,50.0531,977180.0
2017-02-21 10:30:00,58.21,58.6,58.19,58.37,403850.0,50.0531,50.3884,50.0359,50.1907,403850.0
2017-02-21 11:00:00,58.37,58.79,58.28,58.53,400575.0,50.1907,50.5518,50.1133,50.3283,400575.0
2017-02-21 11:30:00,58.52,58.77,58.48,58.76,256355.0,50.3197,50.5346,50.2853,50.526,256355.0
2017-02-21 12:00:00,58.8,58.87,58.55,58.56,210895.0,50.5604,50.6206,50.3455,50.354,210895.0
2017-02-21 12:30:00,58.53,58.78,58.5,58.6,188290.0,50.3283,50.5432,50.3025,50.3884,188290.0
2017-02-21 13:00:00,58.65,58.78,58.56,58.74,169735.0,50.4314,50.5432,50.354,50.5088,169735.0
2017-02-21 13:30:00,58.73,58.81,58.47,58.54,193505.0,50.5002,50.569,50.2767,50.3369,193505.0
2017-02-21 14:00:00,58.54,58.73,58.51,58.61,163810.0,50.3369,50.5002,50.3111,50.397,163810.0
2017-02-21 14:30:00,58.57,58.67,58.45,58.58,163600.0,50.3626,50.4486,50.2595,50.3712,163600.0
2017-02-21 15:00:00,58.56,58.72,58.5,58.69,183765.0,50.354,50.4916,50.3025,50.4658,183765.0
2017-02-21 15:30:00,58.65,58.89,58.62,58.68,606735.0,50.4314,50.6378,50.4056,50.4572,606735.0
2017-02-22 09:30:00,58.71,59.34,58.43,59.17,922000.0,50.483,51.0247,50.2423,50.8786,922000.0
2017-02-22 10:00:00,59.16,59.83,59.1,59.65,870660.0,50.87,51.4461,50.8184,51.2913,870660.0
2017-02-22 10:30:00,59.64,60.16,59.51,60.06,1105310.0,51.2827,51.7298,51.1709,51.6439,1105310.0
2017-02-22 11:00:00,60.09,60.57,59.85,60.5,780970.0,51.6697,52.0824,51.4633,52.0222,780970.0
2017-02-22 11:30:00,60.52,61.29,60.49,61.26,661340.0,52.0394,52.7015,52.0136,52.6757,661340.0
2017-02-22 12:00:00,61.27,61.43,60.79,61.09,673870.0,52.6843,52.8219,52.2716,52.5295,673870.0
2017-02-22 12:30:00,61.11,61.32,60.62,60.66,473635.0,52.5467,52.7273,52.1254,52.1598,473635.0
2017-02-22 13:00:00,60.65,60.89,60.51,60.75,477135.0,52.1512,52.3575,52.0308,52.2372,477135.0
2017-02-22 13:30:00,60.75,61.02,60.4,60.94,921330.0,52.2372,52.4693,51.9362,52.4005,921330.0
2017-02-22 14:00:00,60.91,61.56,60.91,61.07,992745.0,52.3747,52.9337,52.3747,52.5123,992745.0
2017-02-22 14:30:00,61.09,61.28,60.91,61.1,271290.0,52.5295,52.6929,52.3747,52.5381,271290.0
2017-02-22 15:00:00,61.1,61.41,60.87,61.04,464245.0,52.5381,52.8047,52.3404,52.4865,464245.0
2017-02-22 15:30:00,61.03,61.1,60.8,60.85,905405.0,52.4779,52.5381,52.2802,52.3232,905405.0
2017-02-23 09:30:00,61.0,61.08,59.38,59.52,1476170.0,52.4521,52.5209,51.0591,51.1795,1476170.0
2017-02-23 10:00:00,59.49,59.5,58.58,58.74,1334100.0,51.1537,51.1623,50.3712,50.5088,1334100.0
2017-02-23 10:30:00,58.78,59.37,58.68,58.88,1043250.0,50.5432,51.0505,50.4572,50.6292,1043250.0
2017-02-23 11:00:00,58.88,58.94,57.61,57.67,1179210.0,50.6292,50.6808,49.5372,49.5888,1179210.0
2017-02-23 11:30:00,57.63,58.1,57.5,57.94,605860.0,49.5544,49.9585,49.4426,49.8209,605860.0
2017-02-23 12:00:00,57.97,58.77,57.97,58.63,610035.0,49.8467,50.5346,49.8467,50.4142,610035.0
2017-02-23 12:30:00,58.6,59.22,58.59,59.09,487270.0,50.3884,50.9216,50.3798,50.8098,487270.0
2017-02-23 13:00:00,59.12,59.43,58.9,59.17,600685.0,50.8356,51.1021,50.6464,50.8786,600685.0
2017-02-23 13:30:00,59.16,59.32,59.01,59.26,369045.0,50.87,51.0076,50.741,50.956,369045.0
2017-02-23 14:00:00,59.28,59.45,59.18,59.44,274605.0,50.9732,51.1193,50.8872,51.1107,274605.0
2017-02-23 14:30:00,59.44,59.53,59.39,59.48,344990.0,51.1107,51.1881,51.0677,51.1451,344990.0
2017-02-23 15:00:00,59.48,59.51,59.23,59.4,381115.0,51.1451,51.1709,50.9302,51.0763,381115.0
2017-02-23 15:30:00,59.42,59.83,59.36,59.8,1178400.0,51.0935,51.4461,51.0419,51.4203,1178400.0
2017-02-24 09:30:00,59.4,60.57,59.12,60.41,1816920.0,51.0763,52.0824,50.8356,51.9448,1816920.0
2017-02-24 10:00:00,60.5,61.32,60.24,61.06,1052310.0,52.0222,52.7273,51.7986,52.5037,1052310.0
2017-02-24 10:30:00,61.05,61.19,60.43,60.43,1138980.0,52.4951,52.6155,51.962,51.962,1138980.0
2017-02-24 11:00:00,60.45,60.57,59.9,60.15,556055.0,51.9792,52.0824,51.5063,51.7212,556055.0
2017-02-24 11:30:00,60.17,60.18,59.61,59.65,319835.0,51.7384,51.747,51.2569,51.2913,319835.0
2017-02-24 12:00:00,59.62,60.13,59.6,59.88,509600.0,51.2655,51.704,51.2483,51.4891,509600.0
2017-02-24 12:30:00,59.88,59.97,59.71,59.79,178920.0,51.4891,51.5665,51.3429,51.4117,178920.0
2017-02-24 13:00:00,59.85,60.09,59.74,60.02,192815.0,51.4633,51.6697,51.3687,51.6095,192815.0
2017-02-24 13:30:00,60.02,60.02,59.78,59.94,372630.0,51.6095,51.6095,51.4031,51.5407,372630.0
2017-02-24 14:00:00,59.92,60.03,59.78,59.87,252820.0,51.5235,51.6181,51.4031,51.4805,252820.0
2017-02-24 14:30:00,59.87,60.0,59.79,59.79,253270.0,51.4805,51.5923,51.4117,51.4117,253270.0
2017-02-24 15:00:00,59.82,60.03,59.75,59.93,247465.0,51.4375,51.6181,51.3773,51.5321,247465.0
2017-02-24 15:30:00,59.93,60.1,59.81,59.97,437470.0,51.5321,51.6783,51.4289,51.5665,437470.0
2017-02-27 09:30:00,59.51,61.16,59.51,61.08,786985.0,51.1709,52.5897,51.1709,52.5209,786985.0
2017-02-27 10:00:00,61.08,61.36,60.88,60.9,702405.0,52.5209,52.7617,52.349,52.3661,702405.0
2017-02-27 10:30:00,60.86,61.31,60.59,60.77,500130.0,52.3318,52.7187,52.0996,52.2544,500130.0
2017-02-27 11:00:00,60.75,60.79,60.37,60.55,319350.0,52.2372,52.2716,51.9104,52.0652,319350.0
2017-02-27 11:30:00,60.55,60.55,60.0,60.13,351250.0,52.0652,52.0652,51.5923,51.704,351250.0
2017-02-27 12:00:00,60.1,60.39,59.94,60.23,301465.0,51.6783,51.9276,51.5407,51.79,301465.0
2017-02-27 12:30:00,60.23,60.36,60.12,60.2,131470.0,51.79,51.9018,51.6954,51.7642,131470.0
2017-02-27 13:00:00,60.29,60.87,60.22,60.76,379525.0,51.8416,52.3404,51.7814,52.2458,379525.0
2017-02-27 13:30:00,60.8,60.81,60.55,60.63,168775.0,52.2802,52.2888,52.0652,52.134,168775.0
2017-02-27 14:00:00,60.59,60.6,60.41,60.48,120655.0,52.0996,52.1082,51.9448,52.005,120655.0
2017-02-27 14:30:00,60.45,60.58,60.43,60.48,61710.0,51.9792,52.091,51.962,52.005,61710.0
2017-02-27 15:00:00,60.47,60.51,60.34,60.4,110935.0,51.9964,52.0308,51.8846,51.9362,110935.0
2017-02-27 15:30:00,60.4,60.42,60.25,60.35,376170.0,51.9362,51.9534,51.8072,51.8932,376170.0
2017-02-28 09:30:00,60.58,61.25,60.4,61.14,817165.0,52.091,52.6671,51.9362,52.5725,817165.0
2017-02-28 10:00:00,61.12,61.7,61.09,61.57,765250.0,52.5553,53.054,52.5295,52.9423,765250.0
2017-02-28 10:30:00,61.56,61.56,61.14,61.31,317680.0,52.9337,52.9337,52.5725,52.7187,317680.0
2017-02-28 11:00:00,61.31,61.42,61.02,61.25,295865.0,52.7187,52.8133,52.4693,52.6671,295865.0
2017-02-28 11:30:00,61.29,61.56,61.27,61.43,280515.0,52.7015,52.9337,52.6843,52.8219,280515.0
2017-02-28 12:00:00,61.47,61.47,61.1,61.18,177490.0,52.8563,52.8563,52.5381,52.6069,177490.0
2017-02-28 12:30:00,61.13,61.44,61.13,61.44,134855.0,52.5639,52.8305,52.5639,52.8305,134855.0
2017-02-28 13:00:00,61.45,61.47,61.14,61.18,125170.0,52.8391,52.8563,52.5725,52.6069,125170.0
2017-02-28 13:30:00,61.2,61.36,61.2,61.33,160655.0,52.6241,52.7617,52.6241,52.7359,160655.0
2017-02-28 14:00:00,61.26,61.39,61.16,61.2,173830.0,52.6757,52.7875,52.5897,52.6241,173830.0
2017-02-28 14:30:00,61.21,61.28,61.07,61.08,154730.0,52.6327,52.6929,52.5123,52.5209,154730.0
2017-02-28 15:00:00,61.11,61.18,61.02,61.06,226200.0,52.5467,52.6069,52.4693,52.5037,226200.0
2017-02-28 15:30:00,61.06,61.13,60.95,61.01,552040.0,52.5037,52.5639,52.4091,52.4607,552040.0
2017-03-01 09:30:00,61.5,61.73,60.13,60.32,1320630.0,53.0582,53.2566,51.8762,52.0401,1320630.0
2017-03-01 10:00:00,60.38,60.47,59.24,59.29,1369430.0,52.0919,52.1695,51.1084,51.1515,1369430.0
2017-03-01 10:30:00,59.36,60.09,59.28,59.97,593875.0,51.2119,51.8417,51.1429,51.7382,593875.0
2017-03-01 11:00:00,59.97,60.24,59.82,59.92,274180.0,51.7382,51.9711,51.6088,51.695,274180.0
2017-03-01 11:30:00,59.97,60.12,59.95,60.0,222110.0,51.7382,51.8676,51.7209,51.7641,222110.0
2017-03-01 12:00:00,60.01,60.14,59.94,59.94,281135.0,51.7727,51.8848,51.7123,51.7123,281135.0
2017-03-01 12:30:00,59.91,60.04,59.81,59.95,180450.0,51.6864,51.7986,51.6001,51.7209,180450.0
2017-03-01 13:00:00,59.95,60.04,59.74,59.75,147625.0,51.7209,51.7986,51.5397,51.5484,147625.0
2017-03-01 13:30:00,59.74,60.12,59.69,60.04,204775.0,51.5397,51.8676,51.4966,51.7986,204775.0
2017-03-01 14:00:00,60.04,60.28,60.04,60.21,241340.0,51.7986,52.0056,51.7986,51.9452,241340.0
2017-03-01 14:30:00,60.21,60.29,60.17,60.29,207540.0,51.9452,52.0142,51.9107,52.0142,207540.0
2017-03-01 15:00:00,60.24,60.48,60.24,60.45,281420.0,51.9711,52.1782,51.9711,52.1523,281420.0
2017-03-01 15:30:00,60.45,60.72,60.42,60.49,537645.0,52.1523,52.3852,52.1264,52.1868,537645.0
2017-03-02 09:30:00,59.7,60.0,57.33,57.44,2832095.0,51.5052,51.7641,49.4606,49.5555,2832095.0
2017-03-02 10:00:00,57.49,58.7,56.9,58.26,1736285.0,49.5986,50.6425,49.0896,50.2629,1736285.0
2017-03-02 10:30:00,58.25,58.46,57.95,58.29,616155.0,50.2543,50.4354,49.9954,50.2888,616155.0
2017-03-02 11:00:00,58.27,58.28,57.64,57.71,664095.0,50.2715,50.2801,49.728,49.7884,664095.0
2017-03-02 11:30:00,57.67,58.17,57.67,58.12,313040.0,49.7539,50.1852,49.7539,50.1421,313040.0
2017-03-02 12:00:00,58.15,58.28,57.99,58.12,323725.0,50.168,50.2801,50.03,50.1421,323725.0
2017-03-02 12:30:00,58.12,58.28,57.96,58.26,247390.0,50.1421,50.2801,50.0041,50.2629,247390.0
2017-03-02 13:00:00,58.22,58.62,58.13,58.46,418465.0,50.2284,50.5735,50.1507,50.4354,418465.0
2017-03-02 13:30:00,58.43,58.57,58.19,58.33,240455.0,50.4096,50.5303,50.2025,50.3233,240455.0
2017-03-02 14:00:00,58.32,58.66,58.27,58.58,445325.0,50.3147,50.608,50.2715,50.539,445325.0
2017-03-02 14:30:00,58.55,58.6,58.44,58.47,284020.0,50.5131,50.5562,50.4182,50.4441,284020.0
2017-03-02 15:00:00,58.49,58.57,57.82,57.82,466600.0,50.4613,50.5303,49.8833,49.8833,466600.0
2017-03-02 15:30:00,57.91,58.1,57.77,57.89,1038185.0,49.9609,50.1249,49.8402,49.9437,1038185.0
2017-03-03 09:30:00,57.7,58.94,57.44,58.62,783030.0,49.7798,50.8496,49.5555,50.5735,783030.0
2017-03-03 10:00:00,58.69,58.95,58.28,58.48,389650.0,50.6339,50.8582,50.2801,50.4527,389650.0
2017-03-03 10:30:00,58.47,58.6,58.17,58.42,470275.0,50.4441,50.5562,50.1852,50.4009,470275.0
2017-03-03 11:00:00,58.4,58.82,58.33,58.56,335640.0,50.3837,50.746,50.3233,50.5217,335640.0
2017-03-03 11:30:00,58.56,58.78,58.48,58.65,153255.0,50.5217,50.7115,50.4527,50.5994,153255.0
2017-03-03 12:00:00,58.68,58.74,58.44,58.7,175180.0,50.6252,50.677,50.4182,50.6425,175180.0
2017-03-03 12:30:00,58.68,58.77,58.52,58.54,233485.0,50.6252,50.7029,50.4872,50.5045,233485.0
2017-03-03 13:00:00,58.52,58.8,58.4,58.7,250020.0,50.4872,50.7288,50.3837,50.6425,250020.0
2017-03-03 13:30:00,58.68,58.75,58.53,58.73,181630.0,50.6252,50.6856,50.4958,50.6684,181630.0
2017-03-03 14:00:00,58.75,58.78,58.49,58.67,305145.0,50.6856,50.7115,50.4613,50.6166,305145.0
2017-03-03 14:30:00,58.65,58.75,58.6,58.68,189950.0,50.5994,50.6856,50.5562,50.6252,189950.0
2017-03-03 15:00:00,58.69,58.7,58.57,58.65,155030.0,50.6339,50.6425,50.5303,50.5994,155030.0
2017-03-03 15:30:00,58.64,58.71,58.57,58.7,447665.0,50.5907,50.6511,50.5303,50.6425,447665.0
2017-03-06 09:30:00,58.8,58.81,58.04,58.2,424740.0,50.7288,50.7374,50.0731,50.2111,424740.0
2017-03-06 10:00:00,58.23,58.23,57.88,57.88,508195.0,50.237,50.237,49.9351,49.9351,508195.0
2017-03-06 10:30:00,57.88,58.1,57.7,57.74,299825.0,49.9351,50.1249,49.7798,49.8143,299825.0
2017-03-06 11:00:00,57.75,57.86,57.45,57.69,360725.0,49.8229,49.9178,49.5641,49.7711,360725.0
2017-03-06 11:30:00,57.68,57.91,57.58,57.76,340200.0,49.7625,49.9609,49.6762,49.8315,340200.0
2017-03-06 12:00:00,57.8,57.84,57.63,57.72,271735.0,49.866,49.9005,49.7194,49.797,271735.0
2017-03-06 12:30:00,57.75,58.02,57.7,57.93,175750.0,49.8229,50.0558,49.7798,49.9782,175750.0
2017-03-06 13:00:00,57.94,58.08,57.83,57.96,143450.0,49.9868,50.1076,49.8919,50.0041,143450.0
2017-03-06 13:30:00,57.95,58.19,57.94,58.01,87235.0,49.9954,50.2025,49.9868,50.0472,87235.0
2017-03-06 14:00:00,58.01,58.46,58.01,58.4,276100.0,50.0472,50.4354,50.0472,50.3837,276100.0
2017-03-06 14:30:00,58.4,58.5,58.28,58.5,123180.0,50.3837,50.4699,50.2801,50.4699,123180.0
2017-03-06 15:00:00,58.5,58.6,58.43,58.54,176605.0,50.4699,50.5562,50.4096,50.5045,176605.0
2017-03-06 15:30:00,58.53,58.61,58.29,58.45,493055.0,50.4958,50.5648,50.2888,50.4268,493055.0
2017-03-07 09:30:00,58.14,58.35,57.88,58.16,528250.0,50.1594,50.3405,49.9351,50.1766,528250.0
2017-03-07 10:00:00,58.19,58.2,57.88,58.17,441385.0,50.2025,50.2111,49.9351,50.1852,441385.0
2017-03-07 10:30:00,58.17,58.22,58.06,58.06,319415.0,50.1852,50.2284,50.0903,50.0903,319415.0
2017-03-07 11:00:00,58.03,58.06,57.81,57.9,225550.0,50.0645,50.0903,49.8747,49.9523,225550.0
2017-03-07 11:30:00,57.93,58.19,57.83,57.95,215765.0,49.9782,50.2025,49.8919,49.9954,215765.0
2017-03-07 12:00:00,57.96,58.16,57.9,58.08,177340.0,50.0041,50.1766,49.9523,50.1076,177340.0
2017-03-07 12:30:00,58.08,58.14,57.99,58.08,173205.0,50.1076,50.1594,50.03,50.1076,173205.0
2017-03-07 13:00:00,58.08,58.15,58.05,58.08,205965.0,50.1076,50.168,50.0817,50.1076,205965.0
2017-03-07 13:30:00,58.03,58.13,57.97,58.08,87325.0,50.0645,50.1507,50.0127,50.1076,87325.0
2017-03-07 14:00:00,58.07,58.43,58.02,58.43,220125.0,50.099,50.4096,50.0558,50.4096,220125.0
2017-03-07 14:30:00,58.47,58.9,58.38,58.75,426575.0,50.4441,50.815,50.3664,50.6856,426575.0
2017-03-07 15:00:00,58.76,58.77,58.66,58.67,99180.0,50.6943,50.7029,50.608,50.6166,99180.0
2017-03-07 15:30:00,58.69,58.73,58.34,58.43,441120.0,50.6339,50.6684,50.3319,50.4096,441120.0
2017-03-08 09:30:00,58.92,59.29,58.5,59.26,830190.0,50.8323,51.1515,50.4699,51.1256,830190.0
2017-03-08 10:00:00,59.24,59.3,58.82,58.88,460705.0,51.1084,51.1601,50.746,50.7978,460705.0
2017-03-08 10:30:00,58.88,58.98,58.7,58.94,148940.0,50.7978,50.8841,50.6425,50.8496,148940.0
2017-03-08 11:00:00,58.9,58.98,58.51,58.56,341625.0,50.815,50.8841,50.4786,50.5217,341625.0
2017-03-08 11:30:00,58.55,58.63,58.27,58.45,277710.0,50.5131,50.5821,50.2715,50.4268,277710.0
2017-03-08 12:00:00,58.49,58.54,58.37,58.49,66005.0,50.4613,50.5045,50.3578,50.4613,66005.0
2017-03-08 12:30:00,58.49,58.57,58.4,58.53,140035.0,50.4613,50.5303,50.3837,50.4958,140035.0
2017-03-08 13:00:00,58.51,58.71,58.44,58.5,137735.0,50.4786,50.6511,50.4182,50.4699,137735.0
2017-03-08 13:30:00,58.53,58.78,58.53,58.7,146220.0,50.4958,50.7115,50.4958,50.6425,146220.0
2017-03-08 14:00:00,58.68,58.8,58.38,58.39,118700.0,50.6252,50.7288,50.3664,50.375,118700.0
2017-03-08 14:30:00,58.38,58.57,58.31,58.36,127265.0,50.3664,50.5303,50.306,50.3492,127265.0
2017-03-08 15:00:00,58.36,58.44,58.2,58.24,152845.0,50.3492,50.4182,50.2111,50.2456,152845.0
2017-03-08 15:30:00,58.24,58.34,58.16,58.29,308210.0,50.2456,50.3319,50.1766,50.2888,308210.0
2017-03-09 09:30:00,58.0,58.3,57.72,58.21,467850.0,50.0386,50.2974,49.797,50.2198,467850.0
2017-03-09 10:00:00,58.27,58.32,57.8,57.89,409290.0,50.2715,50.3147,49.866,49.9437,409290.0
2017-03-09 10:30:00,57.91,58.2,57.78,58.0,409660.0,49.9609,50.2111,49.8488,50.0386,409660.0
2017-03-09 11:00:00,58.03,58.09,57.81,57.91,166955.0,50.0645,50.1162,49.8747,49.9609,166955.0
2017-03-09 11:30:00,57.91,58.23,57.83,58.07,234975.0,49.9609,50.237,49.8919,50.099,234975.0
2017-03-09 12:00:00,58.07,58.48,58.05,58.16,215820.0,50.099,50.4527,50.0817,50.1766,215820.0
2017-03-09 12:30:00,58.14,58.33,58.02,58.16,87665.0,50.1594,50.3233,50.0558,50.1766,87665.0
2017-03-09 13:00:00,58.17,58.4,58.16,58.3,61545.0,50.1852,50.3837,50.1766,50.2974,61545.0
2017-03-09 13:30:00,58.28,58.36,58.11,58.21,74260.0,50.2801,50.3492,50.1335,50.2198,74260.0
2017-03-09 14:00:00,58.2,58.2,57.85,57.9,236300.0,50.2111,50.2111,49.9092,49.9523,236300.0
2017-03-09 14:30:00,57.91,58.15,57.9,58.15,91780.0,49.9609,50.168,49.9523,50.168,91780.0
2017-03-09 15:00:00,58.15,58.36,58.14,58.29,176330.0,50.168,50.3492,50.1594,50.2888,176330.0
2017-03-09 15:30:00,58.31,58.37,58.2,58.25,214165.0,50.306,50.3578,50.2111,50.2543,214165.0
2017-03-10 09:30:00,58.22,58.32,57.74,58.24,454675.0,50.2284,50.3147,49.8143,50.2456,454675.0
2017-03-10 10:00:00,58.25,58.28,57.85,57.94,343555.0,50.2543,50.2801,49.9092,49.9868,343555.0
2017-03-10 10:30:00,57.91,57.91,57.6,57.84,343365.0,49.9609,49.9609,49.6935,49.9005,343365.0
2017-03-10 11:00:00,57.86,57.89,57.65,57.71,192000.0,49.9178,49.9437,49.7366,49.7884,192000.0
2017-03-10 11:30:00,57.73,57.8,57.6,57.77,110525.0,49.8056,49.866,49.6935,49.8402,110525.0
2017-03-10 12:00:00,57.75,57.79,57.64,57.75,115240.0,49.8229,49.8574,49.728,49.8229,115240.0
2017-03-10 12:30:00,57.8,57.8,57.7,57.74,107470.0,49.866,49.866,49.7798,49.8143,107470.0
2017-03-10 13:00:00,57.76,57.8,57.7,57.72,114835.0,49.8315,49.866,49.7798,49.797,114835.0
2017-03-10 13:30:00,57.71,57.78,57.7,57.75,85845.0,49.7884,49.8488,49.7798,49.8229,85845.0
2017-03-10 14:00:00,57.77,57.84,57.73,57.74,150055.0,49.8402,49.9005,49.8056,49.8143,150055.0
2017-03-10 14:30:00,57.72,57.79,57.68,57.7,124745.0,49.797,49.8574,49.7625,49.7798,124745.0
2017-03-10 15:00:00,57.72,57.98,57.72,57.95,243400.0,49.797,50.0213,49.797,49.9954,243400.0
2017-03-10 15:30:00,57.96,57.96,57.82,57.86,322840.0,50.0041,50.0041,49.8833,49.9178,322840.0
2017-03-13 09:30:00,58.19,58.2,57.65,57.93,498095.0,50.2025,50.2111,49.7366,49.9782,498095.0
2017-03-13 10:00:00,57.93,57.99,57.18,57.54,678630.0,49.9782,50.03,49.3311,49.6417,678630.0
2017-03-13 10:30:00,57.5,57.81,57.43,57.68,334055.0,49.6072,49.8747,49.5468,49.7625,334055.0
2017-03-13 11:00:00,57.67,57.77,57.47,57.55,262615.0,49.7539,49.8402,49.5813,49.6504,262615.0
2017-03-13 11:30:00,57.55,57.64,57.3,57.45,394385.0,49.6504,49.728,49.4347,49.5641,394385.0
2017-03-13 12:00:00,57.48,57.62,57.44,57.6,112655.0,49.59,49.7107,49.5555,49.6935,112655.0
2017-03-13 12:30:00,57.64,57.64,57.42,57.46,245360.0,49.728,49.728,49.5382,49.5727,245360.0
2017-03-13 13:00:00,57.47,57.65,57.36,57.63,272230.0,49.5813,49.7366,49.4864,49.7194,272230.0
2017-03-13 13:30:00,57.62,57.68,57.54,57.65,213970.0,49.7107,49.7625,49.6417,49.7366,213970.0
2017-03-13 14:00:00,57.61,57.9,57.61,57.88,174525.0,49.7021,49.9523,49.7021,49.9351,174525.0
2017-03-13 14:30:00,57.85,57.93,57.78,57.9,145005.0,49.9092,49.9782,49.8488,49.9523,145005.0
2017-03-13 15:00:00,57.9,57.9,57.72,57.89,207690.0,49.9523,49.9523,49.797,49.9437,207690.0
2017-03-13 15:30:00,57.87,58.0,57.78,57.97,464085.0,49.9264,50.0386,49.8488,50.0127,464085.0
2017-03-14 09:30:00,57.32,57.99,57.23,57.39,669050.0,49.4519,50.03,49.3743,49.5123,669050.0
2017-03-14 10:00:00,57.41,57.61,57.31,57.32,215050.0,49.5296,49.7021,49.4433,49.4519,215050.0
2017-03-14 10:30:00,57.3,57.6,57.28,57.57,136100.0,49.4347,49.6935,49.4174,49.6676,136100.0
2017-03-14 11:00:00,57.58,57.6,57.39,57.4,133295.0,49.6762,49.6935,49.5123,49.5209,133295.0
2017-03-14 11:30:00,57.42,57.63,57.38,57.38,256485.0,49.5382,49.7194,49.5037,49.5037,256485.0
2017-03-14 12:00:00,57.42,57.6,57.42,57.5,130755.0,49.5382,49.6935,49.5382,49.6072,130755.0
2017-03-14 12:30:00,57.47,57.5,57.33,57.5,135295.0,49.5813,49.6072,49.4606,49.6072,135295.0
2017-03-14 13:00:00,57.49,57.53,57.45,57.53,119865.0,49.5986,49.6331,49.5641,49.6331,119865.0
2017-03-14 13:30:00,57.54,57.59,57.47,57.47,152510.0,49.6417,49.6849,49.5813,49.5813,152510.0
2017-03-14 14:00:00,57.52,57.52,57.38,57.42,249835.0,49.6245,49.6245,49.5037,49.5382,249835.0
2017-03-14 14:30:00,57.42,57.56,57.36,57.49,308470.0,49.5382,49.659,49.4864,49.5986,308470.0
2017-03-14 15:00:00,57.55,57.73,57.54,57.68,144625.0,49.6504,49.8056,49.6417,49.7625,144625.0
2017-03-14 15:30:00,57.68,57.92,57.62,57.91,452815.0,49.7625,49.9696,49.7107,49.9609,452815.0
2017-03-15 09:30:00,57.79,57.89,57.18,57.44,458760.0,49.8574,49.9437,49.3311,49.5555,458760.0
2017-03-15 10:00:00,57.41,57.44,57.22,57.39,137420.0,49.5296,49.5555,49.3656,49.5123,137420.0
2017-03-15 10:30:00,57.39,57.47,57.19,57.25,226200.0,49.5123,49.5813,49.3398,49.3915,226200.0
2017-03-15 11:00:00,57.26,57.33,57.05,57.12,145380.0,49.4002,49.4606,49.219,49.2794,145380.0
2017-03-15 11:30:00,57.12,57.18,57.07,57.09,67590.0,49.2794,49.3311,49.2362,49.2535,67590.0
2017-03-15 12:00:00,57.08,57.14,56.88,57.1,324055.0,49.2449,49.2966,49.0723,49.2621,324055.0
2017-03-15 12:30:00,57.14,57.29,57.01,57.05,187820.0,49.2966,49.426,49.1845,49.219,187820.0
2017-03-15 13:00:00,57.01,57.2,56.96,57.17,184310.0,49.1845,49.3484,49.1413,49.3225,184310.0
2017-03-15 13:30:00,57.19,57.29,56.96,57.15,277765.0,49.3398,49.426,49.1413,49.3053,277765.0
2017-03-15 14:00:00,57.23,57.4,57.1,57.28,281175.0,49.3743,49.5209,49.2621,49.4174,281175.0
2017-03-15 14:30:00,57.29,57.4,57.15,57.33,148000.0,49.426,49.5209,49.3053,49.4606,148000.0
2017-03-15 15:00:00,57.36,57.4,57.26,57.34,115130.0,49.4864,49.5209,49.4002,49.4692,115130.0
2017-03-15 15:30:00,57.32,57.41,57.31,57.35,554510.0,49.4519,49.5296,49.4433,49.4778,554510.0
2017-03-16 09:30:00,57.68,57.69,56.81,57.12,786595.0,49.7625,49.7711,49.0119,49.2794,786595.0
2017-03-16 10:00:00,57.12,57.23,56.96,57.14,261240.0,49.2794,49.3743,49.1413,49.2966,261240.0
2017-03-16 10:30:00,57.16,57.26,56.98,57.1,224940.0,49.3139,49.4002,49.1586,49.2621,224940.0
2017-03-16 11:00:00,57.11,57.22,57.02,57.17,243740.0,49.2707,49.3656,49.1931,49.3225,243740.0
2017-03-16 11:30:00,57.16,57.16,56.98,57.04,116275.0,49.3139,49.3139,49.1586,49.2104,116275.0
2017-03-16 12:00:00,57.07,57.14,56.98,57.13,145385.0,49.2362,49.2966,49.1586,49.288,145385.0
2017-03-16 12:30:00,57.09,57.1,56.98,57.01,211115.0,49.2535,49.2621,49.1586,49.1845,211115.0
2017-03-16 13:00:00,57.01,57.05,56.94,56.96,132120.0,49.1845,49.219,49.1241,49.1413,132120.0
2017-03-16 13:30:00,56.97,57.03,56.9,56.98,124410.0,49.15,49.2017,49.0896,49.1586,124410.0
2017-03-16 14:00:00,56.93,56.98,56.86,56.86,166610.0,49.1155,49.1586,49.0551,49.0551,166610.0
2017-03-16 14:30:00,56.86,56.86,56.7,56.74,252760.0,49.0551,49.0551,48.917,48.9515,252760.0
2017-03-16 15:00:00,56.76,56.84,56.7,56.75,109420.0,48.9688,49.0378,48.917,48.9602,109420.0
2017-03-16 15:30:00,56.76,56.8,56.58,56.65,676555.0,48.9688,49.0033,48.8135,48.8739,676555.0
2017-03-17 09:30:00,57.23,57.85,57.0,57.84,1482000.0,49.3743,49.9092,49.1758,49.9005,1482000.0
2017-03-17 10:00:00,57.82,58.09,57.56,57.96,653990.0,49.8833,50.1162,49.659,50.0041,653990.0
2017-03-17 10:30:00,57.94,58.24,57.62,58.0,511995.0,49.9868,50.2456,49.7107,50.0386,511995.0
2017-03-17 11:00:00,58.05,58.34,57.92,58.22,266740.0,50.0817,50.3319,49.9696,50.2284,266740.0
2017-03-17 11:30:00,58.25,58.33,58.03,58.06,183495.0,50.2543,50.3233,50.0645,50.0903,183495.0
2017-03-17 12:00:00,58.02,58.2,58.0,58.07,169440.0,50.0558,50.2111,50.0386,50.099,169440.0
2017-03-17 12:30:00,58.03,58.18,57.94,58.11,192845.0,50.0645,50.1939,49.9868,50.1335,192845.0
2017-03-17 13:00:00,58.12,58.29,58.12,58.22,189430.0,50.1421,50.2888,50.1421,50.2284,189430.0
2017-03-17 13:30:00,58.23,58.28,58.18,58.26,110975.0,50.237,50.2801,50.1939,50.2629,110975.0
2017-03-17 14:00:00,58.25,58.4,58.22,58.31,176545.0,50.2543,50.3837,50.2284,50.306,176545.0
2017-03-17 14:30:00,58.33,58.38,58.26,58.29,118320.0,50.3233,50.3664,50.2629,50.2888,118320.0
2017-03-17 15:00:00,58.28,58.37,58.22,58.27,214375.0,50.2801,50.3578,50.2284,50.2715,214375.0
2017-03-17 15:30:00,58.26,58.37,58.17,58.3,957045.0,50.2629,50.3578,50.1852,50.2974,957045.0
2017-03-20 09:30:00,58.3,59.35,58.21,59.08,1241545.0,50.2974,51.2033,50.2198,50.9703,1241545.0
2017-03-20 10:00:00,59.12,59.26,58.42,58.66,611760.0,51.0048,51.1256,50.4009,50.608,611760.0
2017-03-20 10:30:00,58.6,58.74,58.51,58.56,248890.0,50.5562,50.677,50.4786,50.5217,248890.0
2017-03-20 11:00:00,58.61,58.82,58.56,58.63,328560.0,50.5648,50.746,50.5217,50.5821,328560.0
2017-03-20 11:30:00,58.62,59.08,58.57,58.88,328835.0,50.5735,50.9703,50.5303,50.7978,328835.0
2017-03-20 12:00:00,58.88,58.9,58.61,58.71,231640.0,50.7978,50.815,50.5648,50.6511,231640.0
2017-03-20 12:30:00,58.72,58.79,58.57,58.64,207895.0,50.6598,50.7201,50.5303,50.5907,207895.0
2017-03-20 13:00:00,58.66,58.71,58.4,58.53,309740.0,50.608,50.6511,50.3837,50.4958,309740.0
2017-03-20 13:30:00,58.54,58.56,58.4,58.49,210920.0,50.5045,50.5217,50.3837,50.4613,210920.0
2017-03-20 14:00:00,58.5,58.69,58.48,58.69,222720.0,50.4699,50.6339,50.4527,50.6339,222720.0
2017-03-20 14:30:00,58.67,58.8,58.59,58.8,288190.0,50.6166,50.7288,50.5476,50.7288,288190.0
2017-03-20 15:00:00,58.75,59.08,58.67,58.8,394660.0,50.6856,50.9703,50.6166,50.7288,394660.0
2017-03-20 15:30:00,58.8,58.94,58.77,58.82,712015.0,50.7288,50.8496,50.7029,50.746,712015.0
2017-03-21 09:30:00,59.19,59.68,58.83,58.96,745395.0,51.0652,51.488,50.7547,50.8668,745395.0
2017-03-21 10:00:00,58.95,58.95,57.93,58.21,488470.0,50.8582,50.8582,49.9782,50.2198,488470.0
2017-03-21 10:30:00,58.19,58.23,57.54,57.65,407655.0,50.2025,50.237,49.6417,49.7366,407655.0
2017-03-21 11:00:00,57.61,57.75,56.81,56.87,445680.0,49.7021,49.8229,49.0119,49.0637,445680.0
2017-03-21 11:30:00,56.84,57.38,56.4,57.21,546270.0,49.0378,49.5037,48.6582,49.357,546270.0
2017-03-21 12:00:00,57.21,57.54,57.07,57.15,293420.0,49.357,49.6417,49.2362,49.3053,293420.0
2017-03-21 12:30:00,57.18,57.18,56.9,57.03,119840.0,49.3311,49.3311,49.0896,49.2017,119840.0
2017-03-21 13:00:00,57.04,57.11,56.78,56.96,96350.0,49.2104,49.2707,48.986,49.1413,96350.0
2017-03-21 13:30:00,56.94,57.02,56.63,56.63,109940.0,49.1241,49.1931,48.8566,48.8566,109940.0
2017-03-21 14:00:00,56.63,56.92,56.63,56.66,177345.0,48.8566,49.1068,48.8566,48.8825,177345.0
2017-03-21 14:30:00,56.7,57.04,56.7,56.95,167230.0,48.917,49.2104,48.917,49.1327,167230.0
2017-03-21 15:00:00,56.95,57.04,56.74,56.74,135815.0,49.1327,49.2104,48.9515,48.9515,135815.0
2017-03-21 15:30:00,56.74,56.81,56.33,56.54,585765.0,48.9515,49.0119,48.5978,48.779,585765.0
2017-03-22 09:30:00,56.73,57.57,56.4,56.43,859810.0,48.9429,49.6676,48.6582,48.6841,859810.0
2017-03-22 10:00:00,56.47,56.59,56.06,56.24,550375.0,48.7186,48.8221,48.3649,48.5202,550375.0
2017-03-22 10:30:00,56.22,56.69,56.16,56.6,448520.0,48.5029,48.9084,48.4512,48.8308,448520.0
2017-03-22 11:00:00,56.6,56.83,56.46,56.73,429150.0,48.8308,49.0292,48.71,48.9429,429150.0
2017-03-22 11:30:00,56.73,56.87,56.6,56.76,214985.0,48.9429,49.0637,48.8308,48.9688,214985.0
2017-03-22 12:00:00,56.8,56.8,56.67,56.67,208785.0,49.0033,49.0033,48.8911,48.8911,208785.0
2017-03-22 12:30:00,56.65,56.7,56.36,56.68,148495.0,48.8739,48.917,48.6237,48.8998,148495.0
2017-03-22 13:00:00,56.66,57.03,56.62,56.85,160235.0,48.8825,49.2017,48.848,49.0464,160235.0
2017-03-22 13:30:00,56.9,57.04,56.81,56.89,172805.0,49.0896,49.2104,49.0119,49.0809,172805.0
2017-03-22 14:00:00,56.91,57.09,56.91,56.92,159180.0,49.0982,49.2535,49.0982,49.1068,159180.0
2017-03-22 14:30:00,56.89,57.17,56.89,57.11,111065.0,49.0809,49.3225,49.0809,49.2707,111065.0
2017-03-22 15:00:00,57.1,57.24,57.03,57.08,94040.0,49.2621,49.3829,49.2017,49.2449,94040.0
2017-03-22 15:30:00,57.1,57.3,57.03,57.24,512575.0,49.2621,49.4347,49.2017,49.3829,512575.0
2017-03-23 09:30:00,57.31,58.04,57.2,57.58,614535.0,49.4433,50.0731,49.3484,49.6762,614535.0
2017-03-23 10:00:00,57.58,57.69,57.13,57.29,342360.0,49.6762,49.7711,49.288,49.426,342360.0
2017-03-23 10:30:00,57.32,57.54,57.28,57.43,573275.0,49.4519,49.6417,49.4174,49.5468,573275.0
2017-03-23 11:00:00,57.45,57.63,57.38,57.58,296610.0,49.5641,49.7194,49.5037,49.6762,296610.0
2017-03-23 11:30:00,57.61,57.61,57.34,57.34,161275.0,49.7021,49.7021,49.4692,49.4692,161275.0
2017-03-23 12:00:00,57.34,57.43,57.12,57.16,202115.0,49.4692,49.5468,49.2794,49.3139,202115.0
2017-03-23 12:30:00,57.2,57.28,57.03,57.25,190425.0,49.3484,49.4174,49.2017,49.3915,190425.0
2017-03-23 13:00:00,57.26,57.31,57.01,57.07,309800.0,49.4002,49.4433,49.1845,49.2362,309800.0
2017-03-23 13:30:00,57.14,57.26,56.87,57.09,344185.0,49.2966,49.4002,49.0637,49.2535,344185.0
2017-03-23 14:00:00,57.09,57.26,57.05,57.21,247415.0,49.2535,49.4002,49.219,49.357,247415.0
2017-03-23 14:30:00,57.23,57.41,57.2,57.36,118935.0,49.3743,49.5296,49.3484,49.4864,118935.0
2017-03-23 15:00:00,57.33,57.42,57.28,57.34,131490.0,49.4606,49.5382,49.4174,49.4692,131490.0
2017-03-23 15:30:00,57.33,57.34,57.12,57.25,371150.0,49.4606,49.4692,49.2794,49.3915,371150.0
2017-03-24 09:30:00,57.42,58.12,57.19,58.08,506300.0,49.5382,50.1421,49.3398,50.1076,506300.0
2017-03-24 10:00:00,58.05,58.18,57.79,57.96,411385.0,50.0817,50.1939,49.8574,50.0041,411385.0
2017-03-24 10:30:00,57.93,58.03,57.63,57.83,117270.0,49.9782,50.0645,49.7194,49.8919,117270.0
2017-03-24 11:00:00,57.85,57.89,57.69,57.79,175210.0,49.9092,49.9437,49.7711,49.8574,175210.0
2017-03-24 11:30:00,57.79,57.94,57.75,57.83,214335.0,49.8574,49.9868,49.8229,49.8919,214335.0
2017-03-24 12:00:00,57.86,58.05,57.81,58.03,223150.0,49.9178,50.0817,49.8747,50.0645,223150.0
2017-03-24 12:30:00,57.98,58.03,57.9,57.97,163900.0,50.0213,50.0645,49.9523,50.0127,163900.0
2017-03-24 13:00:00,57.99,58.09,57.91,57.96,284200.0,50.03,50.1162,49.9609,50.0041,284200.0
2017-03-24 13:30:00,57.94,57.96,57.83,57.84,290435.0,49.9868,50.0041,49.8919,49.9005,290435.0
2017-03-24 14:00:00,57.85,57.91,57.65,57.69,205785.0,49.9092,49.9609,49.7366,49.7711,205785.0
2017-03-24 14:30:00,57.69,57.78,57.46,57.49,238320.0,49.7711,49.8488,49.5727,49.5986,238320.0
2017-03-24 15:00:00,57.48,57.59,57.4,57.46,225295.0,49.59,49.6849,49.5209,49.5727,225295.0
2017-03-24 15:30:00,57.47,57.85,57.38,57.79,462225.0,49.5813,49.9092,49.5037,49.8574,462225.0
2017-03-27 09:30:00,57.11,57.44,57.01,57.26,881960.0,49.2707,49.5555,49.1845,49.4002,881960.0
2017-03-27 10:00:00,57.31,57.62,57.24,57.59,200720.0,49.4433,49.7107,49.3829,49.6849,200720.0
2017-03-27 10:30:00,57.59,57.67,57.5,57.54,145715.0,49.6849,49.7539,49.6072,49.6417,145715.0
2017-03-27 11:00:00,57.51,57.7,57.45,57.63,153765.0,49.6158,49.7798,49.5641,49.7194,153765.0
2017-03-27 11:30:00,57.66,57.9,57.61,57.86,200600.0,49.7453,49.9523,49.7021,49.9178,200600.0
2017-03-27 12:00:00,57.89,58.26,57.89,58.24,233805.0,49.9437,50.2629,49.9437,50.2456,233805.0
2017-03-27 12:30:00,58.21,58.44,58.18,58.41,148650.0,50.2198,50.4182,50.1939,50.3923,148650.0
2017-03-27 13:00:00,58.43,58.53,58.17,58.31,273780.0,50.4096,50.4958,50.1852,50.306,273780.0
2017-03-27 13:30:00,58.26,58.35,58.19,58.3,194160.0,50.2629,50.3405,50.2025,50.2974,194160.0
2017-03-27 14:00:00,58.29,58.33,58.07,58.12,137670.0,50.2888,50.3233,50.099,50.1421,137670.0
2017-03-27 14:30:00,58.09,58.15,57.92,58.02,193615.0,50.1162,50.168,49.9696,50.0558,193615.0
2017-03-27 15:00:00,57.97,58.06,57.95,57.99,230645.0,50.0127,50.0903,49.9954,50.03,230645.0
2017-03-27 15:30:00,57.96,58.03,57.77,57.85,542595.0,50.0041,50.0645,49.8402,49.9092,542595.0
2017-03-28 09:30:00,58.35,58.56,57.98,58.08,601735.0,50.3405,50.5217,50.0213,50.1076,601735.0
2017-03-28 10:00:00,58.08,58.23,57.77,57.98,228770.0,50.1076,50.237,49.8402,50.0213,228770.0
2017-03-28 10:30:00,57.94,58.11,57.88,58.03,307680.0,49.9868,50.1335,49.9351,50.0645,307680.0
2017-03-28 11:00:00,58.07,58.16,58.02,58.14,250955.0,50.099,50.1766,50.0558,50.1594,250955.0
2017-03-28 11:30:00,58.16,58.35,58.15,58.22,242060.0,50.1766,50.3405,50.168,50.2284,242060.0
2017-03-28 12:00:00,58.22,58.3,58.13,58.17,169795.0,50.2284,50.2974,50.1507,50.1852,169795.0
2017-03-28 12:30:00,58.17,58.19,57.91,57.99,150895.0,50.1852,50.2025,49.9609,50.03,150895.0
2017-03-28 13:00:00,57.93,58.07,57.93,58.04,52390.0,49.9782,50.099,49.9782,50.0731,52390.0
2017-03-28 13:30:00,58.04,58.05,57.86,58.0,75020.0,50.0731,50.0817,49.9178,50.0386,75020.0
2017-03-28 14:00:00,58.04,58.17,57.99,58.12,100930.0,50.0731,50.1852,50.03,50.1421,100930.0
2017-03-28 14:30:00,58.12,58.26,58.06,58.08,155975.0,50.1421,50.2629,50.0903,50.1076,155975.0
2017-03-28 15:00:00,58.09,58.12,57.96,58.04,90515.0,50.1162,50.1421,50.0041,50.0731,90515.0
2017-03-28 15:30:00,58.02,58.06,57.85,57.87,166840.0,50.0558,50.0903,49.9092,49.9264,166840.0
2017-03-29 09:30:00,57.97,58.03,57.08,57.29,578650.0,50.0127,50.0645,49.2449,49.426,578650.0
2017-03-29 10:00:00,57.25,57.29,57.08,57.2,267940.0,49.3915,49.426,49.2449,49.3484,267940.0
2017-03-29 10:30:00,57.2,57.38,57.18,57.32,234215.0,49.3484,49.5037,49.3311,49.4519,234215.0
2017-03-29 11:00:00,57.28,57.32,57.02,57.08,241205.0,49.4174,49.4519,49.1931,49.2449,241205.0
2017-03-29 11:30:00,57.08,57.1,56.9,56.92,358625.0,49.2449,49.2621,49.0896,49.1068,358625.0
2017-03-29 12:00:00,56.93,56.97,56.71,56.8,295170.0,49.1155,49.15,48.9257,49.0033,295170.0
2017-03-29 12:30:00,56.8,56.86,56.73,56.77,112720.0,49.0033,49.0551,48.9429,48.9774,112720.0
2017-03-29 13:00:00,56.76,56.82,56.69,56.79,96305.0,48.9688,49.0206,48.9084,48.9947,96305.0
2017-03-29 13:30:00,56.75,56.88,56.66,56.83,146030.0,48.9602,49.0723,48.8825,49.0292,146030.0
2017-03-29 14:00:00,56.81,57.0,56.76,56.8,201925.0,49.0119,49.1758,48.9688,49.0033,201925.0
2017-03-29 14:30:00,56.78,56.81,56.64,56.72,198580.0,48.986,49.0119,48.8653,48.9343,198580.0
2017-03-29 15:00:00,56.72,56.75,56.6,56.65,226305.0,48.9343,48.9602,48.8308,48.8739,226305.0
2017-03-29 15:30:00,56.65,56.78,56.55,56.66,679485.0,48.8739,48.986,48.7876,48.8825,679485.0
2017-03-30 09:30:00,56.86,57.3,56.7,56.8,648340.0,49.0551,49.4347,48.917,49.0033,648340.0
2017-03-30 10:00:00,56.79,56.81,56.48,56.64,498075.0,48.9947,49.0119,48.7272,48.8653,498075.0
2017-03-30 10:30:00,56.63,56.81,56.63,56.74,318515.0,48.8566,49.0119,48.8566,48.9515,318515.0
2017-03-30 11:00:00,56.74,56.86,56.69,56.74,512765.0,48.9515,49.0551,48.9084,48.9515,512765.0
2017-03-30 11:30:00,56.74,56.82,56.65,56.65,225555.0,48.9515,49.0206,48.8739,48.8739,225555.0
2017-03-30 12:00:00,56.67,56.7,56.56,56.64,195055.0,48.8911,48.917,48.7962,48.8653,195055.0
2017-03-30 12:30:00,56.63,56.64,56.46,56.49,109780.0,48.8566,48.8653,48.71,48.7359,109780.0
2017-03-30 13:00:00,56.49,56.6,56.44,56.47,185775.0,48.7359,48.8308,48.6927,48.7186,185775.0
2017-03-30 13:30:00,56.47,56.63,56.43,56.5,220780.0,48.7186,48.8566,48.6841,48.7445,220780.0
2017-03-30 14:00:00,56.46,56.57,56.46,56.55,107080.0,48.71,48.8049,48.71,48.7876,107080.0
2017-03-30 14:30:00,56.54,56.55,56.44,56.49,135975.0,48.779,48.7876,48.6927,48.7359,135975.0
2017-03-30 15:00:00,56.49,56.6,56.47,56.51,259170.0,48.7359,48.8308,48.7186,48.7531,259170.0
2017-03-30 15:30:00,56.51,56.53,56.43,56.47,602300.0,48.7531,48.7704,48.6841,48.7186,602300.0
2017-03-31 09:30:00,56.4,56.61,56.07,56.1,547455.0,48.6582,48.8394,48.3735,48.3994,547455.0
2017-03-31 10:00:00,56.12,56.77,56.12,56.6,330770.0,48.4166,48.9774,48.4166,48.8308,330770.0
2017-03-31 10:30:00,56.56,56.73,56.46,56.61,199450.0,48.7962,48.9429,48.71,48.8394,199450.0
2017-03-31 11:00:00,56.62,56.76,56.53,56.61,141105.0,48.848,48.9688,48.7704,48.8394,141105.0
2017-03-31 11:30:00,56.6,56.7,56.45,56.68,106760.0,48.8308,48.917,48.7013,48.8998,106760.0
2017-03-31 12:00:00,56.65,56.78,56.56,56.71,135570.0,48.8739,48.986,48.7962,48.9257,135570.0
2017-03-31 12:30:00,56.73,56.9,56.71,56.87,135420.0,48.9429,49.0896,48.9257,49.0637,135420.0
2017-03-31 13:00:00,56.89,57.14,56.88,57.0,284715.0,49.0809,49.2966,49.0723,49.1758,284715.0
2017-03-31 13:30:00,56.97,57.13,56.95,56.98,90465.0,49.15,49.288,49.1327,49.1586,90465.0
2017-03-31 14:00:00,56.93,57.03,56.86,57.02,112570.0,49.1155,49.2017,49.0551,49.1931,112570.0
2017-03-31 14:30:00,57.04,57.08,56.94,57.03,110775.0,49.2104,49.2449,49.1241,49.2017,110775.0
2017-03-31 15:00:00,57.07,57.09,56.87,56.87,155085.0,49.2362,49.2535,49.0637,49.0637,155085.0
2017-03-31 15:30:00,56.88,57.0,56.77,56.8,577885.0,49.0723,49.1758,48.9774,49.0033,577885.0
2017-04-03 09:30:00,56.67,56.97,56.66,56.89,497095.0,48.8911,49.15,48.8825,49.0809,497095.0
2017-04-03 10:00:00,56.91,57.24,56.8,57.1,431760.0,49.0982,49.3829,49.0033,49.2621,431760.0
2017-04-03 10:30:00,57.1,57.21,56.95,57.14,391380.0,49.2621,49.357,49.1327,49.2966,391380.0
2017-04-03 11:00:00,57.11,57.38,56.96,57.27,417045.0,49.2707,49.5037,49.1413,49.4088,417045.0
2017-04-03 11:30:00,57.26,57.27,57.03,57.03,151750.0,49.4002,49.4088,49.2017,49.2017,151750.0
2017-04-03 12:00:00,57.0,57.01,56.82,56.87,151860.0,49.1758,49.1845,49.0206,49.0637,151860.0
2017-04-03 12:30:00,56.83,56.95,56.77,56.83,142050.0,49.0292,49.1327,48.9774,49.0292,142050.0
2017-04-03 13:00:00,56.89,56.99,56.78,56.8,138195.0,49.0809,49.1672,48.986,49.0033,138195.0
2017-04-03 13:30:00,56.8,56.86,56.7,56.78,232095.0,49.0033,49.0551,48.917,48.986,232095.0
2017-04-03 14:00:00,56.75,56.94,56.7,56.93,201405.0,48.9602,49.1241,48.917,49.1155,201405.0
2017-04-03 14:30:00,56.87,56.99,56.83,56.9,145550.0,49.0637,49.1672,49.0292,49.0896,145550.0
2017-04-03 15:00:00,56.86,57.15,56.86,57.08,191835.0,49.0551,49.3053,49.0551,49.2449,191835.0
2017-04-03 15:30:00,57.06,57.14,57.0,57.08,418795.0,49.2276,49.2966,49.1758,49.2449,418795.0
2017-04-04 09:30:00,56.95,57.26,55.85,56.0,663330.0,49.1327,49.4002,48.1837,48.3131,663330.0
2017-04-04 10:00:00,55.96,56.1,55.65,55.93,449360.0,48.2786,48.3994,48.0112,48.2527,449360.0
2017-04-04 10:30:00,55.94,56.09,55.77,55.78,393600.0,48.2613,48.3908,48.1147,48.1233,393600.0
2017-04-04 11:00:00,55.77,55.91,55.63,55.64,267055.0,48.1147,48.2355,47.9939,48.0025,267055.0
2017-04-04 11:30:00,55.63,55.67,55.13,55.16,696435.0,47.9939,48.0284,47.5625,47.5884,696435.0
2017-04-04 12:00:00,55.16,55.27,55.01,55.27,826040.0,47.5884,47.6833,47.459,47.6833,826040.0
2017-04-04 12:30:00,55.25,55.25,54.7,54.88,413430.0,47.6661,47.6661,47.1916,47.3469,413430.0
2017-04-04 13:00:00,54.86,54.86,54.62,54.7,262345.0,47.3296,47.3296,47.1225,47.1916,262345.0
2017-04-04 13:30:00,54.71,54.72,54.32,54.43,422210.0,47.2002,47.2088,46.8637,46.9586,422210.0
2017-04-04 14:00:00,54.41,54.59,54.4,54.41,279820.0,46.9414,47.0967,46.9327,46.9414,279820.0
2017-04-04 14:30:00,54.4,54.85,54.38,54.5,672660.0,46.9327,47.321,46.9155,47.019,672660.0
2017-04-04 15:00:00,54.45,54.73,54.44,54.73,305955.0,46.9759,47.2174,46.9672,47.2174,305955.0
2017-04-04 15:30:00,54.73,54.75,54.31,54.61,1171790.0,47.2174,47.2347,46.8551,47.1139,1171790.0
2017-04-05 09:30:00,55.04,55.35,54.5,55.35,966260.0,47.4849,47.7523,47.019,47.7523,966260.0
2017-04-05 10:00:00,55.4,55.92,55.22,55.92,763940.0,47.7955,48.2441,47.6402,48.2441,763940.0
2017-04-05 10:30:00,55.86,56.09,55.86,55.98,541920.0,48.1923,48.3908,48.1923,48.2959,541920.0
2017-04-05 11:00:00,55.99,56.47,55.99,56.16,501885.0,48.3045,48.7186,48.3045,48.4512,501885.0
2017-04-05 11:30:00,56.16,56.28,55.86,55.92,298735.0,48.4512,48.5547,48.1923,48.2441,298735.0
2017-04-05 12:00:00,55.96,56.05,55.81,55.91,152895.0,48.2786,48.3563,48.1492,48.2355,152895.0
2017-04-05 12:30:00,55.94,56.1,55.92,55.97,160725.0,48.2613,48.3994,48.2441,48.2872,160725.0
2017-04-05 13:00:00,55.97,56.26,55.97,56.18,271180.0,48.2872,48.5374,48.2872,48.4684,271180.0
2017-04-05 13:30:00,56.19,56.28,56.04,56.26,288115.0,48.477,48.5547,48.3476,48.5374,288115.0
2017-04-05 14:00:00,56.21,56.26,56.04,56.04,259545.0,48.4943,48.5374,48.3476,48.3476,259545.0
2017-04-05 14:30:00,56.04,56.13,55.4,55.44,378425.0,48.3476,48.4253,47.7955,47.83,378425.0
2017-04-05 15:00:00,55.42,55.69,55.18,55.29,339245.0,47.8127,48.0457,47.6057,47.7006,339245.0
2017-04-05 15:30:00,55.3,55.45,55.0,55.26,975795.0,47.7092,47.8386,47.4504,47.6747,975795.0
2017-04-06 09:30:00,55.53,55.83,54.6,55.08,746780.0,47.9076,48.1664,47.1053,47.5194,746780.0
2017-04-06 10:00:00,55.1,55.12,54.77,54.98,330060.0,47.5367,47.5539,47.252,47.4331,330060.0
2017-04-06 10:30:00,55.0,55.19,54.87,55.0,418055.0,47.4504,47.6143,47.3382,47.4504,418055.0
2017-04-06 11:00:00,55.03,55.38,55.0,55.36,214300.0,47.4763,47.7782,47.4504,47.761,214300.0
2017-04-06 11:30:00,55.42,55.57,55.28,55.56,234705.0,47.8127,47.9421,47.6919,47.9335,234705.0
2017-04-06 12:00:00,55.54,55.59,55.35,55.42,125895.0,47.9163,47.9594,47.7523,47.8127,125895.0
2017-04-06 12:30:00,55.43,55.57,55.32,55.49,155715.0,47.8214,47.9421,47.7265,47.8731,155715.0
2017-04-06 13:00:00,55.49,55.5,55.41,55.43,112145.0,47.8731,47.8817,47.8041,47.8214,112145.0
2017-04-06 13:30:00,55.46,55.49,55.35,55.39,108480.0,47.8472,47.8731,47.7523,47.7868,108480.0
2017-04-06 14:00:00,55.35,55.48,55.22,55.23,193470.0,47.7523,47.8645,47.6402,47.6488,193470.0
2017-04-06 14:30:00,55.2,55.3,55.05,55.08,122235.0,47.6229,47.7092,47.4935,47.5194,122235.0
2017-04-06 15:00:00,55.13,55.19,55.05,55.17,101300.0,47.5625,47.6143,47.4935,47.597,101300.0
2017-04-06 15:30:00,55.13,55.24,55.11,55.2,337450.0,47.5625,47.6574,47.5453,47.6229,337450.0
2017-04-07 09:30:00,55.0,55.73,54.7,54.93,768505.0,47.4504,48.0802,47.1916,47.39,768505.0
2017-04-07 10:00:00,54.89,55.3,54.86,55.21,422535.0,47.3555,47.7092,47.3296,47.6316,422535.0
2017-04-07 10:30:00,55.19,55.42,55.13,55.2,328095.0,47.6143,47.8127,47.5625,47.6229,328095.0
2017-04-07 11:00:00,55.23,55.57,55.15,55.46,333295.0,47.6488,47.9421,47.5798,47.8472,333295.0
2017-04-07 11:30:00,55.46,55.77,55.4,55.77,198135.0,47.8472,48.1147,47.7955,48.1147,198135.0
2017-04-07 12:00:00,55.8,56.0,55.76,55.9,165880.0,48.1406,48.3131,48.1061,48.2268,165880.0
2017-04-07 12:30:00,55.9,55.92,55.71,55.72,72475.0,48.2268,48.2441,48.0629,48.0715,72475.0
2017-04-07 13:00:00,55.71,55.79,55.44,55.52,101070.0,48.0629,48.1319,47.83,47.899,101070.0
2017-04-07 13:30:00,55.54,55.67,55.51,55.65,110995.0,47.9163,48.0284,47.8904,48.0112,110995.0
2017-04-07 14:00:00,55.65,55.81,55.63,55.75,163795.0,48.0112,48.1492,47.9939,48.0974,163795.0
2017-04-07 14:30:00,55.76,55.76,55.63,55.68,94125.0,48.1061,48.1061,47.9939,48.037,94125.0
2017-04-07 15:00:00,55.66,55.71,55.55,55.56,76840.0,48.0198,48.0629,47.9249,47.9335,76840.0
2017-04-07 15:30:00,55.57,55.63,55.41,55.44,276945.0,47.9421,47.9939,47.8041,47.83,276945.0
2017-04-10 09:30:00,55.58,55.78,55.14,55.29,300515.0,47.9508,48.1233,47.5712,47.7006,300515.0
2017-04-10 10:00:00,55.28,55.34,54.91,54.95,263995.0,47.6919,47.7437,47.3727,47.4072,263995.0
2017-04-10 10:30:00,54.94,55.21,54.93,55.03,187275.0,47.3986,47.6316,47.39,47.4763,187275.0
2017-04-10 11:00:00,55.04,55.19,54.93,55.13,240280.0,47.4849,47.6143,47.39,47.5625,240280.0
2017-04-10 11:30:00,55.14,55.15,54.86,54.97,115820.0,47.5712,47.5798,47.3296,47.4245,115820.0
2017-04-10 12:00:00,54.98,55.05,54.88,54.92,176185.0,47.4331,47.4935,47.3469,47.3814,176185.0
2017-04-10 12:30:00,54.91,54.93,54.8,54.83,153715.0,47.3727,47.39,47.2778,47.3037,153715.0
2017-04-10 13:00:00,54.82,54.91,54.71,54.78,170970.0,47.2951,47.3727,47.2002,47.2606,170970.0
2017-04-10 13:30:00,54.78,54.85,54.64,54.74,201385.0,47.2606,47.321,47.1398,47.2261,201385.0
2017-04-10 14:00:00,54.73,54.73,54.51,54.54,241375.0,47.2174,47.2174,47.0276,47.0535,241375.0
2017-04-10 14:30:00,54.53,54.61,54.52,54.59,131015.0,47.0449,47.1139,47.0363,47.0967,131015.0
2017-04-10 15:00:00,54.6,54.62,54.37,54.4,241990.0,47.1053,47.1225,46.9069,46.9327,241990.0
2017-04-10 15:30:00,54.44,54.53,54.3,54.47,862500.0,46.9672,47.0449,46.8465,46.9931,862500.0
2017-04-11 09:30:00,54.51,55.18,54.0,54.06,847265.0,47.0276,47.6057,46.5876,46.6394,847265.0
2017-04-11 10:00:00,54.08,54.5,54.0,54.3,347040.0,46.6567,47.019,46.5876,46.8465,347040.0
2017-04-11 10:30:00,54.24,54.32,53.62,54.03,521600.0,46.7947,46.8637,46.2598,46.6135,521600.0
2017-04-11 11:00:00,54.04,54.19,53.7,53.75,331485.0,46.6222,46.7516,46.3288,46.372,331485.0
2017-04-11 11:30:00,53.78,54.05,53.78,53.9,195975.0,46.3978,46.6308,46.3978,46.5014,195975.0
2017-04-11 12:00:00,53.9,54.18,53.79,54.18,218505.0,46.5014,46.7429,46.4065,46.7429,218505.0
2017-04-11 12:30:00,54.15,54.34,54.14,54.23,141785.0,46.7171,46.881,46.7084,46.7861,141785.0
2017-04-11 13:00:00,54.15,54.29,54.06,54.12,124185.0,46.7171,46.8378,46.6394,46.6912,124185.0
2017-04-11 13:30:00,54.14,54.23,54.03,54.07,182200.0,46.7084,46.7861,46.6135,46.648,182200.0
2017-04-11 14:00:00,54.07,54.07,53.74,53.79,343525.0,46.648,46.648,46.3633,46.4065,343525.0
2017-04-11 14:30:00,53.79,53.83,53.67,53.76,311560.0,46.4065,46.441,46.3029,46.3806,311560.0
2017-04-11 15:00:00,53.76,53.78,53.52,53.57,391490.0,46.3806,46.3978,46.1735,46.2167,391490.0
2017-04-11 15:30:00,53.58,53.79,53.55,53.6,873405.0,46.2253,46.4065,46.1994,46.2426,873405.0
2017-04-12 09:30:00,53.75,54.38,53.75,53.82,568325.0,46.372,46.9155,46.372,46.4324,568325.0
2017-04-12 10:00:00,53.97,54.02,53.67,53.78,212480.0,46.5618,46.6049,46.3029,46.3978,212480.0
2017-04-12 10:30:00,53.79,53.82,53.44,53.47,308970.0,46.4065,46.4324,46.1045,46.1304,308970.0
2017-04-12 11:00:00,53.47,53.48,53.22,53.27,439930.0,46.1304,46.139,45.9147,45.9578,439930.0
2017-04-12 11:30:00,53.27,53.27,52.87,53.0,350115.0,45.9578,45.9578,45.6128,45.7249,350115.0
2017-04-12 12:00:00,52.97,53.08,52.93,52.96,199580.0,45.699,45.7939,45.6645,45.6904,199580.0
2017-04-12 12:30:00,53.0,53.08,52.95,53.02,160815.0,45.7249,45.7939,45.6818,45.7422,160815.0
2017-04-12 13:00:00,53.03,53.19,53.02,53.15,110355.0,45.7508,45.8888,45.7422,45.8543,110355.0
2017-04-12 13:30:00,53.11,53.34,53.1,53.25,211195.0,45.8198,46.0182,45.8112,45.9406,211195.0
2017-04-12 14:00:00,53.25,53.49,53.19,53.44,224045.0,45.9406,46.1477,45.8888,46.1045,224045.0
2017-04-12 14:30:00,53.45,53.52,53.25,53.35,154945.0,46.1131,46.1735,45.9406,46.0269,154945.0
2017-04-12 15:00:00,53.34,53.37,53.08,53.08,205375.0,46.0182,46.0441,45.7939,45.7939,205375.0
2017-04-12 15:30:00,53.09,53.18,53.0,53.08,562265.0,45.8026,45.8802,45.7249,45.7939,562265.0
2017-04-13 09:30:00,53.0,53.2,52.54,52.69,828225.0,45.7249,45.8975,45.3281,45.4575,828225.0
2017-04-13 10:00:00,52.72,53.22,52.63,53.07,612120.0,45.4833,45.9147,45.4057,45.7853,612120.0
2017-04-13 10:30:00,53.1,53.47,53.09,53.45,432100.0,45.8112,46.1304,45.8026,46.1131,432100.0
2017-04-13 11:00:00,53.46,53.46,53.17,53.21,215120.0,46.1218,46.1218,45.8716,45.9061,215120.0
2017-04-13 11:30:00,53.2,53.22,53.02,53.17,161965.0,45.8975,45.9147,45.7422,45.8716,161965.0
2017-04-13 12:00:00,53.14,53.15,52.92,52.98,179940.0,45.8457,45.8543,45.6559,45.7077,179940.0
2017-04-13 12:30:00,52.95,53.18,52.94,52.98,218165.0,45.6818,45.8802,45.6731,45.7077,218165.0
2017-04-13 13:00:00,53.01,53.1,52.89,53.1,86990.0,45.7335,45.8112,45.63,45.8112,86990.0
2017-04-13 13:30:00,53.11,53.14,52.92,53.05,165055.0,45.8198,45.8457,45.6559,45.768,165055.0
2017-04-13 14:00:00,53.05,53.2,53.03,53.13,127565.0,45.768,45.8975,45.7508,45.8371,127565.0
2017-04-13 14:30:00,53.16,53.19,53.09,53.16,92230.0,45.8629,45.8888,45.8026,45.8629,92230.0
2017-04-13 15:00:00,53.18,53.3,53.14,53.14,198770.0,45.8802,45.9837,45.8457,45.8457,198770.0
2017-04-13 15:30:00,53.14,53.26,53.1,53.14,422800.0,45.8457,45.9492,45.8112,45.8457,422800.0
2017-04-17 09:30:00,53.2,53.56,53.15,53.48,429500.0,45.8975,46.208,45.8543,46.139,429500.0
2017-04-17 10:00:00,53.49,53.63,53.39,53.55,162330.0,46.1477,46.2684,46.0614,46.1994,162330.0
2017-04-17 10:30:00,53.56,53.61,53.44,53.46,153325.0,46.208,46.2512,46.1045,46.1218,153325.0
2017-04-17 11:00:00,53.45,53.49,53.23,53.28,212665.0,46.1131,46.1477,45.9233,45.9665,212665.0
2017-04-17 11:30:00,53.24,53.41,53.22,53.36,192780.0,45.932,46.0786,45.9147,46.0355,192780.0
2017-04-17 12:00:00,53.36,53.52,53.32,53.42,162915.0,46.0355,46.1735,46.001,46.0873,162915.0
2017-04-17 12:30:00,53.41,53.47,53.38,53.41,82465.0,46.0786,46.1304,46.0528,46.0786,82465.0
2017-04-17 13:00:00,53.42,53.45,53.31,53.4,88250.0,46.0873,46.1131,45.9924,46.07,88250.0
2017-04-17 13:30:00,53.41,53.41,53.31,53.32,63135.0,46.0786,46.0786,45.9924,46.001,63135.0
2017-04-17 14:00:00,53.33,53.33,53.23,53.27,86325.0,46.0096,46.0096,45.9233,45.9578,86325.0
2017-04-17 14:30:00,53.26,53.33,53.2,53.24,101880.0,45.9492,46.0096,45.8975,45.932,101880.0
2017-04-17 15:00:00,53.2,53.23,53.06,53.2,145660.0,45.8975,45.9233,45.7767,45.8975,145660.0
2017-04-17 15:30:00,53.2,53.28,53.12,53.24,247220.0,45.8975,45.9665,45.8284,45.932,247220.0
2017-04-18 09:30:00,53.22,53.6,52.41,52.62,1150065.0,45.9147,46.2426,45.2159,45.3971,1150065.0
2017-04-18 10:00:00,52.6,52.99,52.55,52.71,444675.0,45.3798,45.7163,45.3367,45.4747,444675.0
2017-04-18 10:30:00,52.68,52.76,52.49,52.6,299190.0,45.4488,45.5179,45.2849,45.3798,299190.0
2017-04-18 11:00:00,52.58,52.58,52.44,52.49,339010.0,45.3626,45.3626,45.2418,45.2849,339010.0
2017-04-18 11:30:00,52.49,52.54,52.37,52.49,321540.0,45.2849,45.3281,45.1814,45.2849,321540.0
2017-04-18 12:00:00,52.48,52.58,52.45,52.48,204030.0,45.2763,45.3626,45.2504,45.2763,204030.0
2017-04-18 12:30:00,52.47,52.52,52.36,52.36,223805.0,45.2677,45.3108,45.1728,45.1728,223805.0
2017-04-18 13:00:00,52.36,52.41,52.28,52.37,189200.0,45.1728,45.2159,45.1037,45.1814,189200.0
2017-04-18 13:30:00,52.38,52.42,52.29,52.31,193955.0,45.19,45.2245,45.1124,45.1296,193955.0
2017-04-18 14:00:00,52.31,52.64,52.29,52.57,286690.0,45.1296,45.4143,45.1124,45.3539,286690.0
2017-04-18 14:30:00,52.56,52.78,52.54,52.68,191155.0,45.3453,45.5351,45.3281,45.4488,191155.0
2017-04-18 15:00:00,52.65,52.77,52.62,52.74,124100.0,45.423,45.5265,45.3971,45.5006,124100.0
2017-04-18 15:30:00,52.73,52.9,52.69,52.82,455865.0,45.492,45.6386,45.4575,45.5696,455865.0
2017-04-19 09:30:00,52.69,53.0,51.13,51.2,1705365.0,45.4575,45.7249,44.1116,44.172,1705365.0
2017-04-19 10:00:00,51.17,52.67,51.14,52.32,1061010.0,44.1461,45.4402,44.1202,45.1383,1061010.0
2017-04-19 10:30:00,52.3,52.59,52.09,52.15,415995.0,45.121,45.3712,44.9398,44.9916,415995.0
2017-04-19 11:00:00,52.15,52.28,51.77,51.88,398895.0,44.9916,45.1037,44.6637,44.7586,398895.0
2017-04-19 11:30:00,51.89,52.47,51.89,52.38,431745.0,44.7673,45.2677,44.7673,45.19,431745.0
2017-04-19 12:00:00,52.37,52.72,52.36,52.48,208295.0,45.1814,45.4833,45.1728,45.2763,208295.0
2017-04-19 12:30:00,52.45,52.62,52.31,52.56,202555.0,45.2504,45.3971,45.1296,45.3453,202555.0
2017-04-19 13:00:00,52.57,52.61,52.29,52.5,177890.0,45.3539,45.3884,45.1124,45.2935,177890.0
2017-04-19 13:30:00,52.48,52.51,52.36,52.42,175745.0,45.2763,45.3022,45.1728,45.2245,175745.0
2017-04-19 14:00:00,52.39,52.52,52.31,52.51,178350.0,45.1986,45.3108,45.1296,45.3022,178350.0
2017-04-19 14:30:00,52.47,52.59,52.4,52.43,136050.0,45.2677,45.3712,45.2073,45.2332,136050.0
2017-04-19 15:00:00,52.41,52.53,52.35,52.49,129715.0,45.2159,45.3194,45.1641,45.2849,129715.0
2017-04-19 15:30:00,52.48,52.65,52.42,52.59,412935.0,45.2763,45.423,45.2245,45.3712,412935.0
2017-04-20 09:30:00,52.9,53.2,52.74,52.82,546280.0,45.6386,45.8975,45.5006,45.5696,546280.0
2017-04-20 10:00:00,52.84,53.0,52.46,52.46,360425.0,45.5869,45.7249,45.259,45.259,360425.0
2017-04-20 10:30:00,52.49,53.0,52.4,52.94,245170.0,45.2849,45.7249,45.2073,45.6731,245170.0
2017-04-20 11:00:00,52.96,53.01,52.86,52.96,228065.0,45.6904,45.7335,45.6041,45.6904,228065.0
2017-04-20 11:30:00,52.94,53.06,52.86,53.03,176645.0,45.6731,45.7767,45.6041,45.7508,176645.0
2017-04-20 12:00:00,53.03,53.15,52.9,53.13,144005.0,45.7508,45.8543,45.6386,45.8371,144005.0
2017-04-20 12:30:00,53.14,53.16,53.01,53.03,128525.0,45.8457,45.8629,45.7335,45.7508,128525.0
2017-04-20 13:00:00,53.04,53.06,52.93,53.0,98970.0,45.7594,45.7767,45.6645,45.7249,98970.0
2017-04-20 13:30:00,53.0,53.05,52.92,52.94,112645.0,45.7249,45.768,45.6559,45.6731,112645.0
2017-04-20 14:00:00,52.94,53.18,52.92,53.16,191840.0,45.6731,45.8802,45.6559,45.8629,191840.0
2017-04-20 14:30:00,53.16,53.28,53.1,53.25,196140.0,45.8629,45.9665,45.8112,45.9406,196140.0
2017-04-20 15:00:00,53.25,53.3,53.2,53.25,112645.0,45.9406,45.9837,45.8975,45.9406,112645.0
2017-04-20 15:30:00,53.25,53.31,53.17,53.23,354955.0,45.9406,45.9924,45.8716,45.9233,354955.0
2017-04-21 09:30:00,53.62,53.91,53.4,53.6,914620.0,46.2598,46.51,46.07,46.2426,914620.0
2017-04-21 10:00:00,53.62,53.7,53.47,53.63,409230.0,46.2598,46.3288,46.1304,46.2684,409230.0
2017-04-21 10:30:00,53.61,53.67,53.33,53.34,237480.0,46.2512,46.3029,46.0096,46.0182,237480.0
2017-04-21 11:00:00,53.34,53.38,53.16,53.21,259720.0,46.0182,46.0528,45.8629,45.9061,259720.0
2017-04-21 11:30:00,53.22,53.26,53.12,53.12,138035.0,45.9147,45.9492,45.8284,45.8284,138035.0
2017-04-21 12:00:00,53.11,53.38,53.09,53.37,387830.0,45.8198,46.0528,45.8026,46.0441,387830.0
2017-04-21 12:30:00,53.34,53.36,53.2,53.2,182825.0,46.0182,46.0355,45.8975,45.8975,182825.0
2017-04-21 13:00:00,53.2,53.29,53.17,53.28,181250.0,45.8975,45.9751,45.8716,45.9665,181250.0
2017-04-21 13:30:00,53.3,53.58,53.29,53.58,174020.0,45.9837,46.2253,45.9751,46.2253,174020.0
2017-04-21 14:00:00,53.56,53.57,53.43,53.47,128215.0,46.208,46.2167,46.0959,46.1304,128215.0
2017-04-21 14:30:00,53.51,53.57,53.45,53.57,114420.0,46.1649,46.2167,46.1131,46.2167,114420.0
2017-04-21 15:00:00,53.56,53.65,53.53,53.63,164420.0,46.208,46.2857,46.1822,46.2684,164420.0
2017-04-21 15:30:00,53.64,53.82,53.64,53.8,556715.0,46.2771,46.4324,46.2771,46.4151,556715.0
2017-04-24 09:30:00,54.54,55.11,54.37,54.61,1318560.0,47.0535,47.5453,46.9069,47.1139,1318560.0
2017-04-24 10:00:00,54.61,54.84,54.57,54.67,786585.0,47.1139,47.3123,47.0794,47.1657,786585.0
2017-04-24 10:30:00,54.69,54.8,54.52,54.77,266975.0,47.1829,47.2778,47.0363,47.252,266975.0
2017-04-24 11:00:00,54.75,54.83,54.66,54.68,213455.0,47.2347,47.3037,47.157,47.1743,213455.0
2017-04-24 11:30:00,54.7,54.79,54.67,54.76,294665.0,47.1916,47.2692,47.1657,47.2433,294665.0
2017-04-24 12:00:00,54.77,54.91,54.74,54.87,215000.0,47.252,47.3727,47.2261,47.3382,215000.0
2017-04-24 12:30:00,54.89,54.91,54.72,54.73,177590.0,47.3555,47.3727,47.2088,47.2174,177590.0
2017-04-24 13:00:00,54.72,54.78,54.65,54.78,152980.0,47.2088,47.2606,47.1484,47.2606,152980.0
2017-04-24 13:30:00,54.77,54.87,54.7,54.81,219075.0,47.252,47.3382,47.1916,47.2865,219075.0
2017-04-24 14:00:00,54.82,54.87,54.8,54.84,134965.0,47.2951,47.3382,47.2778,47.3123,134965.0
2017-04-24 14:30:00,54.84,54.94,54.81,54.92,133505.0,47.3123,47.3986,47.2865,47.3814,133505.0
2017-04-24 15:00:00,54.91,55.03,54.9,54.97,294030.0,47.3727,47.4763,47.3641,47.4245,294030.0
2017-04-24 15:30:00,54.97,54.99,54.72,54.83,702480.0,47.4245,47.4418,47.2088,47.3037,702480.0
2017-04-25 09:30:00,55.24,55.5,54.87,55.1,845585.0,47.6574,47.8817,47.3382,47.5367,845585.0
2017-04-25 10:00:00,55.12,55.59,55.1,55.57,402935.0,47.5539,47.9594,47.5367,47.9421,402935.0
2017-04-25 10:30:00,55.57,55.76,55.09,55.22,521380.0,47.9421,48.1061,47.528,47.6402,521380.0
2017-04-25 11:00:00,55.23,55.3,55.12,55.2,234885.0,47.6488,47.7092,47.5539,47.6229,234885.0
2017-04-25 11:30:00,55.18,55.36,55.14,55.36,191920.0,47.6057,47.761,47.5712,47.761,191920.0
2017-04-25 12:00:00,55.39,55.59,55.37,55.58,119395.0,47.7868,47.9594,47.7696,47.9508,119395.0
2017-04-25 12:30:00,55.57,55.65,55.49,55.52,128585.0,47.9421,48.0112,47.8731,47.899,128585.0
2017-04-25 13:00:00,55.53,55.7,55.52,55.64,129785.0,47.9076,48.0543,47.899,48.0025,129785.0
2017-04-25 13:30:00,55.6,55.68,55.58,55.62,110905.0,47.968,48.037,47.9508,47.9853,110905.0
2017-04-25 14:00:00,55.6,55.69,55.6,55.66,131445.0,47.968,48.0457,47.968,48.0198,131445.0
2017-04-25 14:30:00,55.65,55.67,55.46,55.52,197965.0,48.0112,48.0284,47.8472,47.899,197965.0
2017-04-25 15:00:00,55.51,55.65,55.5,55.59,218010.0,47.8904,48.0112,47.8817,47.9594,218010.0
2017-04-25 15:30:00,55.59,55.63,55.5,55.56,701600.0,47.9594,47.9939,47.8817,47.9335,701600.0
2017-04-26 09:30:00,55.72,55.76,54.57,54.67,985485.0,48.0715,48.1061,47.0794,47.1657,985485.0
2017-04-26 10:00:00,54.66,54.68,54.14,54.16,571770.0,47.157,47.1743,46.7084,46.7257,571770.0
2017-04-26 10:30:00,54.14,54.26,53.65,53.82,827060.0,46.7084,46.812,46.2857,46.4324,827060.0
2017-04-26 11:00:00,53.8,54.07,53.66,53.68,540215.0,46.4151,46.648,46.2943,46.3116,540215.0
2017-04-26 11:30:00,53.69,53.83,53.37,53.42,618285.0,46.3202,46.441,46.0441,46.0873,618285.0
2017-04-26 12:00:00,53.43,53.58,53.21,53.48,428450.0,46.0959,46.2253,45.9061,46.139,428450.0
2017-04-26 12:30:00,53.46,53.6,53.34,53.5,272155.0,46.1218,46.2426,46.0182,46.1563,272155.0
2017-04-26 13:00:00,53.5,53.55,53.25,53.26,227080.0,46.1563,46.1994,45.9406,45.9492,227080.0
2017-04-26 13:30:00,53.25,53.34,53.13,53.27,466235.0,45.9406,46.0182,45.8371,45.9578,466235.0
2017-04-26 14:00:00,53.27,53.37,53.03,53.08,306615.0,45.9578,46.0441,45.7508,45.7939,306615.0
2017-04-26 14:30:00,53.06,53.32,53.01,53.22,407625.0,45.7767,46.001,45.7335,45.9147,407625.0
2017-04-26 15:00:00,53.21,53.4,53.2,53.36,388920.0,45.9061,46.07,45.8975,46.0355,388920.0
2017-04-26 15:30:00,53.36,53.4,53.06,53.06,750750.0,46.0355,46.07,45.7767,45.7767,750750.0
2017-04-27 09:30:00,53.28,54.25,53.28,54.09,964680.0,45.9665,46.8033,45.9665,46.6653,964680.0
2017-04-27 10:00:00,54.1,54.14,53.93,54.06,250565.0,46.6739,46.7084,46.5273,46.6394,250565.0
2017-04-27 10:30:00,54.04,54.09,53.75,53.82,308705.0,46.6222,46.6653,46.372,46.4324,308705.0
2017-04-27 11:00:00,53.8,53.94,53.72,53.88,295150.0,46.4151,46.5359,46.3461,46.4841,295150.0
2017-04-27 11:30:00,53.86,53.94,53.78,53.9,120725.0,46.4669,46.5359,46.3978,46.5014,120725.0
2017-04-27 12:00:00,53.88,53.88,53.62,53.65,163875.0,46.4841,46.4841,46.2598,46.2857,163875.0
2017-04-27 12:30:00,53.65,53.66,53.36,53.43,355690.0,46.2857,46.2943,46.0355,46.0959,355690.0
2017-04-27 13:00:00,53.42,53.67,53.39,53.51,157055.0,46.0873,46.3029,46.0614,46.1649,157055.0
2017-04-27 13:30:00,53.49,53.49,53.1,53.13,315165.0,46.1477,46.1477,45.8112,45.8371,315165.0
2017-04-27 14:00:00,53.12,53.18,53.03,53.03,209305.0,45.8284,45.8802,45.7508,45.7508,209305.0
2017-04-27 14:30:00,53.03,53.09,52.96,53.05,247340.0,45.7508,45.8026,45.6904,45.768,247340.0
2017-04-27 15:00:00,53.06,53.15,53.0,53.0,262995.0,45.7767,45.8543,45.7249,45.7249,262995.0
2017-04-27 15:30:00,53.02,53.17,53.01,53.12,771085.0,45.7422,45.8716,45.7335,45.8284,771085.0
2017-04-28 09:30:00,53.34,53.37,52.26,52.45,1004340.0,46.0182,46.0441,45.0865,45.2504,1004340.0
2017-04-28 10:00:00,52.45,52.59,52.35,52.41,377820.0,45.2504,45.3712,45.1641,45.2159,377820.0
2017-04-28 10:30:00,52.42,52.62,52.38,52.6,117140.0,45.2245,45.3971,45.19,45.3798,117140.0
2017-04-28 11:00:00,52.63,52.63,52.43,52.48,111760.0,45.4057,45.4057,45.2332,45.2763,111760.0
2017-04-28 11:30:00,52.5,52.53,52.36,52.39,167940.0,45.2935,45.3194,45.1728,45.1986,167940.0
2017-04-28 12:00:00,52.41,52.73,52.39,52.69,187080.0,45.2159,45.492,45.1986,45.4575,187080.0
2017-04-28 12:30:00,52.68,53.2,52.67,53.16,212570.0,45.4488,45.8975,45.4402,45.8629,212570.0
2017-04-28 13:00:00,53.15,53.28,53.05,53.17,122215.0,45.8543,45.9665,45.768,45.8716,122215.0
2017-04-28 13:30:00,53.16,53.24,53.05,53.16,58380.0,45.8629,45.932,45.768,45.8629,58380.0
2017-04-28 14:00:00,53.16,53.22,53.09,53.17,80055.0,45.8629,45.9147,45.8026,45.8716,80055.0
2017-04-28 14:30:00,53.17,53.17,53.06,53.06,81235.0,45.8716,45.8716,45.7767,45.7767,81235.0
2017-04-28 15:00:00,53.08,53.13,53.0,53.04,113325.0,45.7939,45.8371,45.7249,45.7594,113325.0
2017-04-28 15:30:00,53.03,53.11,52.96,53.04,422410.0,45.7508,45.8198,45.6904,45.7594,422410.0
2017-05-01 09:30:00,53.07,53.95,53.07,53.9,381065.0,45.7853,46.5445,45.7853,46.5014,381065.0
2017-05-01 10:00:00,53.88,54.21,53.81,54.1,272800.0,46.4841,46.7688,46.4237,46.6739,272800.0
2017-05-01 10:30:00,54.11,54.15,53.84,53.84,113750.0,46.6825,46.7171,46.4496,46.4496,113750.0
2017-05-01 11:00:00,53.82,54.0,53.73,53.96,152670.0,46.4324,46.5876,46.3547,46.5531,152670.0
2017-05-01 11:30:00,53.95,54.0,53.91,53.95,125795.0,46.5445,46.5876,46.51,46.5445,125795.0
2017-05-01 12:00:00,53.94,53.95,53.78,53.91,153060.0,46.5359,46.5445,46.3978,46.51,153060.0
2017-05-01 12:30:00,53.96,53.98,53.85,53.89,102065.0,46.5531,46.5704,46.4582,46.4927,102065.0
2017-05-01 13:00:00,53.93,53.99,53.85,53.95,82505.0,46.5273,46.579,46.4582,46.5445,82505.0
2017-05-01 13:30:00,53.97,54.0,53.85,53.9,105130.0,46.5618,46.5876,46.4582,46.5014,105130.0
2017-05-01 14:00:00,53.92,53.99,53.85,53.96,65595.0,46.5186,46.579,46.4582,46.5531,65595.0
2017-05-01 14:30:00,53.96,54.0,53.92,53.93,120360.0,46.5531,46.5876,46.5186,46.5273,120360.0
2017-05-01 15:00:00,53.93,54.14,53.92,54.14,196615.0,46.5273,46.7084,46.5186,46.7084,196615.0
2017-05-01 15:30:00,54.14,54.19,53.92,53.99,250770.0,46.7084,46.7516,46.5186,46.579,250770.0
2017-05-02 09:30:00,54.41,54.49,53.62,53.99,527900.0,46.9414,47.0104,46.2598,46.579,527900.0
2017-05-02 10:00:00,54.0,54.32,53.84,54.27,320975.0,46.5876,46.8637,46.4496,46.8206,320975.0
2017-05-02 10:30:00,54.29,54.31,54.03,54.14,197295.0,46.8378,46.8551,46.6135,46.7084,197295.0
2017-05-02 11:00:00,54.19,54.44,54.19,54.41,177350.0,46.7516,46.9672,46.7516,46.9414,177350.0
2017-05-02 11:30:00,54.41,54.49,54.35,54.44,207870.0,46.9414,47.0104,46.8896,46.9672,207870.0
2017-05-02 12:00:00,54.45,54.48,54.13,54.16,107330.0,46.9759,47.0018,46.6998,46.7257,107330.0
2017-05-02 12:30:00,54.16,54.25,53.96,54.08,176730.0,46.7257,46.8033,46.5531,46.6567,176730.0
2017-05-02 13:00:00,54.08,54.08,53.74,53.75,169450.0,46.6567,46.6567,46.3633,46.372,169450.0
2017-05-02 13:30:00,53.77,53.93,53.65,53.71,170705.0,46.3892,46.5273,46.2857,46.3375,170705.0
2017-05-02 14:00:00,53.7,53.71,53.3,53.38,295345.0,46.3288,46.3375,45.9837,46.0528,295345.0
2017-05-02 14:30:00,53.36,53.5,52.98,53.21,264870.0,46.0355,46.1563,45.7077,45.9061,264870.0
2017-05-02 15:00:00,53.24,53.53,53.15,53.35,323730.0,45.932,46.1822,45.8543,46.0269,323730.0
2017-05-02 15:30:00,53.33,53.34,53.02,53.12,730285.0,46.0096,46.0182,45.7422,45.8284,730285.0
2017-05-03 09:30:00,53.21,53.5,53.01,53.37,358275.0,45.9061,46.1563,45.7335,46.0441,358275.0
2017-05-03 10:00:00,53.37,53.4,53.07,53.21,204415.0,46.0441,46.07,45.7853,45.9061,204415.0
2017-05-03 10:30:00,53.22,53.43,53.13,53.43,223465.0,45.9147,46.0959,45.8371,46.0959,223465.0
2017-05-03 11:00:00,53.41,53.84,53.35,53.7,311930.0,46.0786,46.4496,46.0269,46.3288,311930.0
2017-05-03 11:30:00,53.7,53.78,53.57,53.6,262425.0,46.3288,46.3978,46.2167,46.2426,262425.0
2017-05-03 12:00:00,53.6,53.82,53.54,53.74,181250.0,46.2426,46.4324,46.1908,46.3633,181250.0
2017-05-03 12:30:00,53.76,53.87,53.7,53.76,156385.0,46.3806,46.4755,46.3288,46.3806,156385.0
2017-05-03 13:00:00,53.75,53.86,53.67,53.74,73500.0,46.372,46.4669,46.3029,46.3633,73500.0
2017-05-03 13:30:00,53.75,53.8,53.61,53.73,73450.0,46.372,46.4151,46.2512,46.3547,73450.0
2017-05-03 14:00:00,53.75,53.78,53.52,53.52,224410.0,46.372,46.3978,46.1735,46.1735,224410.0
2017-05-03 14:30:00,53.53,53.65,53.48,53.56,101090.0,46.1822,46.2857,46.139,46.208,101090.0
2017-05-03 15:00:00,53.56,53.62,53.49,53.58,161675.0,46.208,46.2598,46.1477,46.2253,161675.0
2017-05-03 15:30:00,53.59,53.82,53.55,53.67,454960.0,46.2339,46.4324,46.1994,46.3029,454960.0
2017-05-04 09:30:00,54.2,54.2,52.86,53.01,805840.0,46.7602,46.7602,45.6041,45.7335,805840.0
2017-05-04 10:00:00,53.02,53.19,52.9,53.08,240145.0,45.7422,45.8888,45.6386,45.7939,240145.0
2017-05-04 10:30:00,53.08,53.14,53.01,53.06,178985.0,45.7939,45.8457,45.7335,45.7767,178985.0
2017-05-04 11:00:00,53.1,53.28,53.05,53.25,265835.0,45.8112,45.9665,45.768,45.9406,265835.0
2017-05-04 11:30:00,53.26,53.41,53.2,53.36,348965.0,45.9492,46.0786,45.8975,46.0355,348965.0
2017-05-04 12:00:00,53.36,53.4,53.2,53.2,190060.0,46.0355,46.07,45.8975,45.8975,190060.0
2017-05-04 12:30:00,53.22,53.3,53.2,53.23,95390.0,45.9147,45.9837,45.8975,45.9233,95390.0
2017-05-04 13:00:00,53.24,53.29,53.13,53.18,80210.0,45.932,45.9751,45.8371,45.8802,80210.0
2017-05-04 13:30:00,53.19,53.2,53.1,53.18,106145.0,45.8888,45.8975,45.8112,45.8802,106145.0
2017-05-04 14:00:00,53.18,53.2,53.05,53.14,141695.0,45.8802,45.8975,45.768,45.8457,141695.0
2017-05-04 14:30:00,53.13,53.29,53.13,53.2,94220.0,45.8371,45.9751,45.8371,45.8975,94220.0
2017-05-04 15:00:00,53.2,53.23,53.1,53.11,348550.0,45.8975,45.9233,45.8112,45.8198,348550.0
2017-05-04 15:30:00,53.11,53.15,53.01,53.04,379970.0,45.8198,45.8543,45.7335,45.7594,379970.0
2017-05-05 09:30:00,53.0,53.15,51.81,52.4,1114660.0,45.7249,45.8543,44.6983,45.2073,1114660.0
2017-05-05 10:00:00,52.42,52.87,52.42,52.58,571085.0,45.2245,45.6128,45.2245,45.3626,571085.0
2017-05-05 10:30:00,52.54,52.57,52.37,52.52,241745.0,45.3281,45.3539,45.1814,45.3108,241745.0
2017-05-05 11:00:00,52.5,52.57,52.26,52.36,249935.0,45.2935,45.3539,45.0865,45.1728,249935.0
2017-05-05 11:30:00,52.39,52.85,52.35,52.83,434385.0,45.1986,45.5955,45.1641,45.5782,434385.0
2017-05-05 12:00:00,52.82,52.9,52.71,52.9,95410.0,45.5696,45.6386,45.4747,45.6386,95410.0
2017-05-05 12:30:00,52.91,52.93,52.78,52.82,90740.0,45.6473,45.6645,45.5351,45.5696,90740.0
2017-05-05 13:00:00,52.83,52.91,52.77,52.91,82620.0,45.5782,45.6473,45.5265,45.6473,82620.0
2017-05-05 13:30:00,52.91,53.19,52.91,53.07,134990.0,45.6473,45.8888,45.6473,45.7853,134990.0
2017-05-05 14:00:00,53.09,53.21,53.07,53.16,102870.0,45.8026,45.9061,45.7853,45.8629,102870.0
2017-05-05 14:30:00,53.19,53.26,53.12,53.24,159075.0,45.8888,45.9492,45.8284,45.932,159075.0
2017-05-05 15:00:00,53.24,53.29,53.04,53.04,282310.0,45.932,45.9751,45.7594,45.7594,282310.0
2017-05-05 15:30:00,53.04,53.1,52.82,52.94,710810.0,45.7594,45.8112,45.5696,45.6731,710810.0
2017-05-08 09:30:00,52.7,53.87,52.4,53.51,1113455.0,45.4661,46.4755,45.2073,46.1649,1113455.0
2017-05-08 10:00:00,53.51,53.51,53.32,53.43,275815.0,46.1649,46.1649,46.001,46.0959,275815.0
2017-05-08 10:30:00,53.43,53.59,53.3,53.4,272705.0,46.0959,46.2339,45.9837,46.07,272705.0
2017-05-08 11:00:00,53.4,53.45,53.31,53.36,116020.0,46.07,46.1131,45.9924,46.0355,116020.0
2017-05-08 11:30:00,53.36,53.47,53.34,53.45,189890.0,46.0355,46.1304,46.0182,46.1131,189890.0
2017-05-08 12:00:00,53.46,53.49,53.36,53.43,159805.0,46.1218,46.1477,46.0355,46.0959,159805.0
2017-05-08 12:30:00,53.43,53.52,53.38,53.4,99240.0,46.0959,46.1735,46.0528,46.07,99240.0
2017-05-08 13:00:00,53.4,53.56,53.34,53.49,160570.0,46.07,46.208,46.0182,46.1477,160570.0
2017-05-08 13:30:00,53.47,53.69,53.41,53.65,194380.0,46.1304,46.3202,46.0786,46.2857,194380.0
2017-05-08 14:00:00,53.65,53.96,53.63,53.83,298020.0,46.2857,46.5531,46.2684,46.441,298020.0
2017-05-08 14:30:00,53.84,53.94,53.82,53.9,156340.0,46.4496,46.5359,46.4324,46.5014,156340.0
2017-05-08 15:00:00,53.89,53.9,53.68,53.72,109575.0,46.4927,46.5014,46.3116,46.3461,109575.0
2017-05-08 15:30:00,53.71,53.83,53.69,53.79,414025.0,46.3375,46.441,46.3202,46.4065,414025.0
2017-05-09 09:30:00,54.0,55.0,54.0,54.74,951280.0,46.5876,47.4504,46.5876,47.2261,951280.0
2017-05-09 10:00:00,54.76,55.1,54.74,54.94,473910.0,47.2433,47.5367,47.2261,47.3986,473910.0
2017-05-09 10:30:00,54.94,55.04,54.49,54.57,620395.0,47.3986,47.4849,47.0104,47.0794,620395.0
2017-05-09 11:00:00,54.57,54.84,54.49,54.73,382305.0,47.0794,47.3123,47.0104,47.2174,382305.0
2017-05-09 11:30:00,54.74,54.96,54.67,54.92,318685.0,47.2261,47.4159,47.1657,47.3814,318685.0
2017-05-09 12:00:00,54.91,54.92,54.78,54.88,192900.0,47.3727,47.3814,47.2606,47.3469,192900.0
2017-05-09 12:30:00,54.85,54.87,54.6,54.64,143475.0,47.321,47.3382,47.1053,47.1398,143475.0
2017-05-09 13:00:00,54.62,54.69,54.51,54.51,227490.0,47.1225,47.1829,47.0276,47.0276,227490.0
2017-05-09 13:30:00,54.53,54.59,54.3,54.3,219590.0,47.0449,47.0967,46.8465,46.8465,219590.0
2017-05-09 14:00:00,54.33,54.51,54.26,54.26,120655.0,46.8723,47.0276,46.812,46.812,120655.0
2017-05-09 14:30:00,54.25,54.27,54.04,54.04,351945.0,46.8033,46.8206,46.6222,46.6222,351945.0
2017-05-09 15:00:00,54.06,54.41,54.06,54.27,330720.0,46.6394,46.9414,46.6394,46.8206,330720.0
2017-05-09 15:30:00,54.3,54.4,54.23,54.38,538345.0,46.8465,46.9327,46.7861,46.9155,538345.0
2017-05-10 09:30:00,55.05,55.92,55.0,55.91,1583760.0,47.4935,48.2441,47.4504,48.2355,1583760.0
2017-05-10 10:00:00,55.93,56.37,55.8,55.96,1131955.0,48.2527,48.6323,48.1406,48.2786,1131955.0
2017-05-10 10:30:00,55.97,56.09,55.8,55.84,573290.0,48.2872,48.3908,48.1406,48.1751,573290.0
2017-05-10 11:00:00,55.84,55.86,55.58,55.79,477880.0,48.1751,48.1923,47.9508,48.1319,477880.0
2017-05-10 11:30:00,55.8,55.8,55.36,55.5,466880.0,48.1406,48.1406,47.761,47.8817,466880.0
2017-05-10 12:00:00,55.53,55.84,55.45,55.82,352425.0,47.9076,48.1751,47.8386,48.1578,352425.0
2017-05-10 12:30:00,55.83,55.97,55.65,55.81,404120.0,48.1664,48.2872,48.0112,48.1492,404120.0
2017-05-10 13:00:00,55.82,55.87,55.43,55.43,411165.0,48.1578,48.201,47.8214,47.8214,411165.0
2017-05-10 13:30:00,55.45,55.47,54.92,54.93,659150.0,47.8386,47.8559,47.3814,47.39,659150.0
2017-05-10 14:00:00,54.9,55.43,54.86,55.42,572180.0,47.3641,47.8214,47.3296,47.8127,572180.0
2017-05-10 14:30:00,55.4,55.6,55.4,55.58,404435.0,47.7955,47.968,47.7955,47.9508,404435.0
2017-05-10 15:00:00,55.58,55.82,55.44,55.78,435665.0,47.9508,48.1578,47.83,48.1233,435665.0
2017-05-10 15:30:00,55.77,55.86,55.61,55.81,1283540.0,48.1147,48.1923,47.9766,48.1492,1283540.0
2017-05-11 09:30:00,57.58,57.94,54.27,54.7,4918645.0,49.6762,49.9868,46.8206,47.1916,4918645.0
2017-05-11 10:00:00,54.7,55.45,54.64,55.17,1492790.0,47.1916,47.8386,47.1398,47.597,1492790.0
2017-05-11 10:30:00,55.17,56.18,55.1,55.93,1300970.0,47.597,48.4684,47.5367,48.2527,1300970.0
2017-05-11 11:00:00,55.94,56.39,55.32,56.0,1177215.0,48.2613,48.6496,47.7265,48.3131,1177215.0
2017-05-11 11:30:00,55.96,56.1,55.55,55.96,740600.0,48.2786,48.3994,47.9249,48.2786,740600.0
2017-05-11 12:00:00,55.93,56.01,55.44,55.49,533300.0,48.2527,48.3217,47.83,47.8731,533300.0
2017-05-11 12:30:00,55.49,56.04,55.44,55.92,743035.0,47.8731,48.3476,47.83,48.2441,743035.0
2017-05-11 13:00:00,55.92,56.31,55.87,56.05,543885.0,48.2441,48.5806,48.201,48.3563,543885.0
2017-05-11 13:30:00,56.04,56.37,56.01,56.31,447495.0,48.3476,48.6323,48.3217,48.5806,447495.0
2017-05-11 14:00:00,56.32,56.42,56.15,56.33,589110.0,48.5892,48.6755,48.4425,48.5978,589110.0
2017-05-11 14:30:00,56.32,56.43,55.77,55.87,409010.0,48.5892,48.6841,48.1147,48.201,409010.0
2017-05-11 15:00:00,55.94,55.98,55.4,55.6,446885.0,48.2613,48.2959,47.7955,47.968,446885.0
2017-05-11 15:30:00,55.54,55.76,55.2,55.34,899020.0,47.9163,48.1061,47.6229,47.7437,899020.0
2017-05-12 09:30:00,55.45,55.86,55.31,55.62,1031695.0,47.8386,48.1923,47.7178,47.9853,1031695.0
2017-05-12 10:00:00,55.62,55.89,55.33,55.44,728445.0,47.9853,48.2182,47.7351,47.83,728445.0
2017-05-12 10:30:00,55.44,55.52,55.0,55.11,471105.0,47.83,47.899,47.4504,47.5453,471105.0
2017-05-12 11:00:00,55.08,55.13,54.62,54.82,453730.0,47.5194,47.5625,47.1225,47.2951,453730.0
2017-05-12 11:30:00,54.83,54.87,54.54,54.71,533610.0,47.3037,47.3382,47.0535,47.2002,533610.0
2017-05-12 12:00:00,54.7,54.78,54.56,54.62,338055.0,47.1916,47.2606,47.0708,47.1225,338055.0
2017-05-12 12:30:00,54.66,54.74,54.45,54.68,377015.0,47.157,47.2261,46.9759,47.1743,377015.0
2017-05-12 13:00:00,54.69,54.94,54.57,54.91,385795.0,47.1829,47.3986,47.0794,47.3727,385795.0
2017-05-12 13:30:00,54.89,54.91,54.7,54.73,282990.0,47.3555,47.3727,47.1916,47.2174,282990.0
2017-05-12 14:00:00,54.74,54.77,54.62,54.69,300370.0,47.2261,47.252,47.1225,47.1829,300370.0
2017-05-12 14:30:00,54.69,54.75,54.54,54.59,289425.0,47.1829,47.2347,47.0535,47.0967,289425.0
2017-05-12 15:00:00,54.58,54.6,54.24,54.27,385035.0,47.088,47.1053,46.7947,46.8206,385035.0
2017-05-12 15:30:00,54.26,54.3,54.06,54.22,1000050.0,46.812,46.8465,46.6394,46.7774,1000050.0
2017-05-15 09:30:00,54.49,55.67,54.26,55.49,1134930.0,47.0104,48.0284,46.812,47.8731,1134930.0
2017-05-15 10:00:00,55.47,55.56,55.24,55.56,412950.0,47.8559,47.9335,47.6574,47.9335,412950.0
2017-05-15 10:30:00,55.57,56.7,55.54,56.69,1074890.0,47.9421,48.917,47.9163,48.9084,1074890.0
2017-05-15 11:00:00,56.68,56.8,56.27,56.4,837325.0,48.8998,49.0033,48.5461,48.6582,837325.0
2017-05-15 11:30:00,56.4,56.71,56.29,56.57,408330.0,48.6582,48.9257,48.5633,48.8049,408330.0
2017-05-15 12:00:00,56.58,57.09,56.54,57.07,449625.0,48.8135,49.2535,48.779,49.2362,449625.0
2017-05-15 12:30:00,57.05,57.33,56.95,57.09,852470.0,49.219,49.4606,49.1327,49.2535,852470.0
2017-05-15 13:00:00,57.09,57.11,56.9,57.04,274445.0,49.2535,49.2707,49.0896,49.2104,274445.0
2017-05-15 13:30:00,57.05,57.07,56.62,56.64,366060.0,49.219,49.2362,48.848,48.8653,366060.0
2017-05-15 14:00:00,56.63,56.78,56.53,56.7,212190.0,48.8566,48.986,48.7704,48.917,212190.0
2017-05-15 14:30:00,56.69,56.78,56.63,56.7,145805.0,48.9084,48.986,48.8566,48.917,145805.0
2017-05-15 15:00:00,56.7,56.87,56.7,56.83,320180.0,48.917,49.0637,48.917,49.0292,320180.0
2017-05-15 15:30:00,56.84,56.95,56.76,56.89,575120.0,49.0378,49.1327,48.9688,49.0809,575120.0
2017-05-16 09:30:00,57.0,58.0,56.8,57.85,1339475.0,49.1758,50.0386,49.0033,49.9092,1339475.0
2017-05-16 10:00:00,57.83,58.48,57.72,57.8,1310195.0,49.8919,50.4527,49.797,49.866,1310195.0
2017-05-16 10:30:00,57.78,58.4,57.68,58.27,655620.0,49.8488,50.3837,49.7625,50.2715,655620.0
2017-05-16 11:00:00,58.27,58.3,57.95,58.11,418955.0,50.2715,50.2974,49.9954,50.1335,418955.0
2017-05-16 11:30:00,58.09,58.31,58.06,58.25,284225.0,50.1162,50.306,50.0903,50.2543,284225.0
2017-05-16 12:00:00,58.22,58.4,58.19,58.33,160355.0,50.2284,50.3837,50.2025,50.3233,160355.0
2017-05-16 12:30:00,58.28,58.4,58.22,58.29,158315.0,50.2801,50.3837,50.2284,50.2888,158315.0
2017-05-16 13:00:00,58.3,59.07,58.26,58.99,897035.0,50.2974,50.9617,50.2629,50.8927,897035.0
2017-05-16 13:30:00,58.97,59.0,58.57,58.68,623620.0,50.8754,50.9013,50.5303,50.6252,623620.0
2017-05-16 14:00:00,58.71,58.8,58.29,58.35,341370.0,50.6511,50.7288,50.2888,50.3405,341370.0
2017-05-16 14:30:00,58.35,58.35,58.0,58.29,402780.0,50.3405,50.3405,50.0386,50.2888,402780.0
2017-05-16 15:00:00,58.28,58.37,58.19,58.2,256705.0,50.2801,50.3578,50.2025,50.2111,256705.0
2017-05-16 15:30:00,58.23,58.26,57.86,57.96,683110.0,50.237,50.2629,49.9178,50.0041,683110.0
2017-05-17 09:30:00,57.16,57.36,56.28,56.3,986155.0,49.3139,49.4864,48.5547,48.5719,986155.0
2017-05-17 10:00:00,56.29,56.9,56.09,56.36,885290.0,48.5633,49.0896,48.3908,48.6237,885290.0
2017-05-17 10:30:00,56.36,56.52,55.86,55.86,723460.0,48.6237,48.7617,48.1923,48.1923,723460.0
2017-05-17 11:00:00,55.92,56.11,55.7,55.9,710835.0,48.2441,48.408,48.0543,48.2268,710835.0
2017-05-17 11:30:00,55.89,55.99,55.71,55.95,417945.0,48.2182,48.3045,48.0629,48.27,417945.0
2017-05-17 12:00:00,55.95,56.19,55.91,55.93,677345.0,48.27,48.477,48.2355,48.2527,677345.0
2017-05-17 12:30:00,55.91,56.06,55.85,56.05,483000.0,48.2355,48.3649,48.1837,48.3563,483000.0
2017-05-17 13:00:00,56.01,56.4,56.01,56.35,607755.0,48.3217,48.6582,48.3217,48.6151,607755.0
2017-05-17 13:30:00,56.4,56.55,56.25,56.47,426830.0,48.6582,48.7876,48.5288,48.7186,426830.0
2017-05-17 14:00:00,56.42,56.47,56.08,56.21,521315.0,48.6755,48.7186,48.3821,48.4943,521315.0
2017-05-17 14:30:00,56.24,56.32,56.06,56.1,486705.0,48.5202,48.5892,48.3649,48.3994,486705.0
2017-05-17 15:00:00,56.09,56.19,55.88,56.13,546325.0,48.3908,48.477,48.2096,48.4253,546325.0
2017-05-17 15:30:00,56.14,56.64,56.14,56.6,2113795.0,48.4339,48.8653,48.4339,48.8308,2113795.0
2017-05-18 09:30:00,56.19,57.2,55.24,57.2,1580175.0,48.477,49.3484,47.6574,49.3484,1580175.0
2017-05-18 10:00:00,57.2,57.83,56.94,57.62,870110.0,49.3484,49.8919,49.1241,49.7107,870110.0
2017-05-18 10:30:00,57.59,57.6,57.09,57.36,621950.0,49.6849,49.6935,49.2535,49.4864,621950.0
2017-05-18 11:00:00,57.33,57.45,56.98,56.99,486935.0,49.4606,49.5641,49.1586,49.1672,486935.0
2017-05-18 11:30:00,56.99,57.07,56.23,56.35,374490.0,49.1672,49.2362,48.5115,48.6151,374490.0
2017-05-18 12:00:00,56.35,56.74,56.12,56.6,550995.0,48.6151,48.9515,48.4166,48.8308,550995.0
2017-05-18 12:30:00,56.6,56.97,56.54,56.97,338530.0,48.8308,49.15,48.779,49.15,338530.0
2017-05-18 13:00:00,56.95,57.04,56.77,56.84,198780.0,49.1327,49.2104,48.9774,49.0378,198780.0
2017-05-18 13:30:00,56.87,56.9,56.66,56.81,251930.0,49.0637,49.0896,48.8825,49.0119,251930.0
2017-05-18 14:00:00,56.79,56.92,56.58,56.61,306540.0,48.9947,49.1068,48.8135,48.8394,306540.0
2017-05-18 14:30:00,56.62,57.17,56.62,56.73,343700.0,48.848,49.3225,48.848,48.9429,343700.0
2017-05-18 15:00:00,56.76,56.9,56.67,56.7,249475.0,48.9688,49.0896,48.8911,48.917,249475.0
2017-05-18 15:30:00,56.68,56.72,56.45,56.54,467880.0,48.8998,48.9343,48.7013,48.779,467880.0
2017-05-19 09:30:00,57.0,58.19,57.0,57.4,1229330.0,49.1758,50.2025,49.1758,49.5209,1229330.0
2017-05-19 10:00:00,57.41,57.5,56.71,57.17,772975.0,49.5296,49.6072,48.9257,49.3225,772975.0
2017-05-19 10:30:00,57.06,57.4,57.06,57.18,679900.0,49.2276,49.5209,49.2276,49.3311,679900.0
2017-05-19 11:00:00,57.24,57.45,57.12,57.34,407210.0,49.3829,49.5641,49.2794,49.4692,407210.0
2017-05-19 11:30:00,57.36,57.36,56.98,57.07,387275.0,49.4864,49.4864,49.1586,49.2362,387275.0
2017-05-19 12:00:00,57.08,57.32,57.08,57.31,292810.0,49.2449,49.4519,49.2449,49.4433,292810.0
2017-05-19 12:30:00,57.29,57.39,57.24,57.34,185920.0,49.426,49.5123,49.3829,49.4692,185920.0
2017-05-19 13:00:00,57.33,57.34,57.09,57.1,185960.0,49.4606,49.4692,49.2535,49.2621,185960.0
2017-05-19 13:30:00,57.11,57.27,57.09,57.22,145870.0,49.2707,49.4088,49.2535,49.3656,145870.0
2017-05-19 14:00:00,57.21,57.24,57.14,57.22,78885.0,49.357,49.3829,49.2966,49.3656,78885.0
2017-05-19 14:30:00,57.2,57.3,57.16,57.26,224380.0,49.3484,49.4347,49.3139,49.4002,224380.0
2017-05-19 15:00:00,57.24,57.52,57.24,57.4,334575.0,49.3829,49.6245,49.3829,49.5209,334575.0
2017-05-19 15:30:00,57.45,57.51,57.3,57.37,565980.0,49.5641,49.6158,49.4347,49.4951,565980.0
2017-05-22 09:30:00,57.92,58.74,57.58,58.38,1123095.0,49.9696,50.677,49.6762,50.3664,1123095.0
2017-05-22 10:00:00,58.4,58.72,58.26,58.72,622970.0,50.3837,50.6598,50.2629,50.6598,622970.0
2017-05-22 10:30:00,58.73,58.87,58.65,58.69,456495.0,50.6684,50.7892,50.5994,50.6339,456495.0
2017-05-22 11:00:00,58.67,58.9,58.56,58.81,509700.0,50.6166,50.815,50.5217,50.7374,509700.0
2017-05-22 11:30:00,58.81,59.22,58.77,59.21,666340.0,50.7374,51.0911,50.7029,51.0825,666340.0
2017-05-22 12:00:00,59.21,59.23,58.95,59.1,537840.0,51.0825,51.0997,50.8582,50.9876,537840.0
2017-05-22 12:30:00,59.09,59.38,59.03,59.06,583735.0,50.979,51.2292,50.9272,50.9531,583735.0
2017-05-22 13:00:00,59.02,59.1,58.69,58.82,619610.0,50.9186,50.9876,50.6339,50.746,619610.0
2017-05-22 13:30:00,58.88,59.0,58.62,58.71,305070.0,50.7978,50.9013,50.5735,50.6511,305070.0
2017-05-22 14:00:00,58.69,58.73,58.55,58.7,416700.0,50.6339,50.6684,50.5131,50.6425,416700.0
2017-05-22 14:30:00,58.7,58.93,58.6,58.67,322635.0,50.6425,50.8409,50.5562,50.6166,322635.0
2017-05-22 15:00:00,58.67,58.83,58.67,58.67,276280.0,50.6166,50.7547,50.6166,50.6166,276280.0
2017-05-22 15:30:00,58.61,58.85,58.58,58.78,634605.0,50.5648,50.7719,50.539,50.7115,634605.0
2017-05-23 09:30:00,59.34,60.36,58.6,59.4,1906570.0,51.1946,52.0746,50.5562,51.2464,1906570.0
2017-05-23 10:00:00,59.35,59.5,59.04,59.04,458570.0,51.2033,51.3327,50.9358,50.9358,458570.0
2017-05-23 10:30:00,59.03,59.18,58.6,59.12,470675.0,50.9272,51.0566,50.5562,51.0048,470675.0
2017-05-23 11:00:00,59.12,59.36,58.9,58.99,316885.0,51.0048,51.2119,50.815,50.8927,316885.0
2017-05-23 11:30:00,58.98,58.99,58.67,58.72,209005.0,50.8841,50.8927,50.6166,50.6598,209005.0
2017-05-23 12:00:00,58.72,58.75,58.34,58.34,278345.0,50.6598,50.6856,50.3319,50.3319,278345.0
2017-05-23 12:30:00,58.36,58.4,58.21,58.25,137625.0,50.3492,50.3837,50.2198,50.2543,137625.0
2017-05-23 13:00:00,58.28,58.64,58.26,58.47,327040.0,50.2801,50.5907,50.2629,50.4441,327040.0
2017-05-23 13:30:00,58.46,58.66,58.44,58.48,192935.0,50.4354,50.608,50.4182,50.4527,192935.0
2017-05-23 14:00:00,58.45,58.73,58.44,58.66,277000.0,50.4268,50.6684,50.4182,50.608,277000.0
2017-05-23 14:30:00,58.65,58.8,58.59,58.65,215115.0,50.5994,50.7288,50.5476,50.5994,215115.0
2017-05-23 15:00:00,58.68,58.78,58.48,58.51,283025.0,50.6252,50.7115,50.4527,50.4786,283025.0
2017-05-23 15:30:00,58.5,58.59,58.31,58.46,453250.0,50.4699,50.5476,50.306,50.4354,453250.0
2017-05-24 09:30:00,58.36,58.73,57.93,57.93,633305.0,50.5371,50.8575,50.1648,50.1648,633305.0
2017-05-24 10:00:00,57.89,58.0,57.41,57.51,1007150.0,50.1301,50.2254,49.7145,49.8011,1007150.0
2017-05-24 10:30:00,57.51,57.74,57.33,57.58,470300.0,49.8011,50.0002,49.6452,49.8617,470300.0
2017-05-24 11:00:00,57.53,57.6,57.31,57.46,531235.0,49.8184,49.879,49.6279,49.7578,531235.0
2017-05-24 11:30:00,57.44,57.58,57.21,57.22,382620.0,49.7405,49.8617,49.5413,49.55,382620.0
2017-05-24 12:00:00,57.23,57.25,56.72,56.96,693505.0,49.5586,49.5759,49.117,49.3248,693505.0
2017-05-24 12:30:00,56.99,57.37,56.98,57.32,312840.0,49.3508,49.6798,49.3421,49.6365,312840.0
2017-05-24 13:00:00,57.3,57.6,57.23,57.39,338050.0,49.6192,49.879,49.5586,49.6972,338050.0
2017-05-24 13:30:00,57.4,57.51,57.33,57.4,114470.0,49.7058,49.8011,49.6452,49.7058,114470.0
2017-05-24 14:00:00,57.35,57.52,57.3,57.52,156235.0,49.6625,49.8097,49.6192,49.8097,156235.0
2017-05-24 14:30:00,57.52,57.7,57.5,57.61,189730.0,49.8097,49.9656,49.7924,49.8877,189730.0
2017-05-24 15:00:00,57.61,57.93,57.57,57.89,309410.0,49.8877,50.1648,49.853,50.1301,309410.0
2017-05-24 15:30:00,57.9,57.95,57.6,57.72,315990.0,50.1388,50.1821,49.879,49.9829,315990.0
2017-05-25 09:30:00,58.36,58.85,58.0,58.74,820360.0,50.5371,50.9615,50.2254,50.8662,820360.0
2017-05-25 10:00:00,58.75,58.84,58.42,58.79,479560.0,50.8749,50.9528,50.5891,50.9095,479560.0
2017-05-25 10:30:00,58.83,58.98,58.48,58.57,507645.0,50.9441,51.074,50.6411,50.719,507645.0
2017-05-25 11:00:00,58.6,58.76,58.49,58.57,209310.0,50.745,50.8835,50.6497,50.719,209310.0
2017-05-25 11:30:00,58.6,58.65,58.3,58.53,336515.0,50.745,50.7883,50.4852,50.6844,336515.0
2017-05-25 12:00:00,58.53,58.74,58.49,58.64,375080.0,50.6844,50.8662,50.6497,50.7796,375080.0
2017-05-25 12:30:00,58.62,58.8,58.57,58.72,241800.0,50.7623,50.9182,50.719,50.8489,241800.0
2017-05-25 13:00:00,58.7,58.75,58.61,58.68,312025.0,50.8316,50.8749,50.7536,50.8142,312025.0
2017-05-25 13:30:00,58.69,58.79,58.64,58.73,136835.0,50.8229,50.9095,50.7796,50.8575,136835.0
2017-05-25 14:00:00,58.7,58.78,58.67,58.76,151415.0,50.8316,50.9008,50.8056,50.8835,151415.0
2017-05-25 14:30:00,58.74,59.32,58.74,59.17,552730.0,50.8662,51.3685,50.8662,51.2386,552730.0
2017-05-25 15:00:00,59.16,59.23,58.98,59.05,496015.0,51.2299,51.2905,51.074,51.1346,496015.0
2017-05-25 15:30:00,59.04,59.1,58.65,58.65,1071615.0,51.126,51.1779,50.7883,50.7883,1071615.0
2017-05-26 09:30:00,58.69,59.51,58.38,59.43,602110.0,50.8229,51.533,50.5545,51.4637,602110.0
2017-05-26 10:00:00,59.44,59.5,58.72,58.93,329185.0,51.4724,51.5243,50.8489,51.0307,329185.0
2017-05-26 10:30:00,58.93,59.01,58.67,58.71,280265.0,51.0307,51.1,50.8056,50.8402,280265.0
2017-05-26 11:00:00,58.73,58.77,58.44,58.57,241720.0,50.8575,50.8922,50.6064,50.719,241720.0
2017-05-26 11:30:00,58.55,58.64,58.51,58.58,90545.0,50.7017,50.7796,50.667,50.7277,90545.0
2017-05-26 12:00:00,58.57,58.67,58.53,58.67,80120.0,50.719,50.8056,50.6844,50.8056,80120.0
2017-05-26 12:30:00,58.65,58.89,58.65,58.86,173440.0,50.7883,50.9961,50.7883,50.9701,173440.0
2017-05-26 13:00:00,58.85,58.86,58.68,58.8,142180.0,50.9615,50.9701,50.8142,50.9182,142180.0
2017-05-26 13:30:00,58.81,58.81,58.62,58.68,110630.0,50.9268,50.9268,50.7623,50.8142,110630.0
2017-05-26 14:00:00,58.69,58.71,58.52,58.54,118020.0,50.8229,50.8402,50.6757,50.693,118020.0
2017-05-26 14:30:00,58.56,58.6,58.51,58.53,88060.0,50.7103,50.745,50.667,50.6844,88060.0
2017-05-26 15:00:00,58.54,58.56,58.43,58.46,81290.0,50.693,50.7103,50.5978,50.6237,81290.0
2017-05-26 15:30:00,58.47,58.51,58.39,58.47,223605.0,50.6324,50.667,50.5631,50.6324,223605.0
2017-05-30 09:30:00,58.4,58.85,58.06,58.08,380365.0,50.5718,50.9615,50.2774,50.2947,380365.0
2017-05-30 10:00:00,58.06,58.06,57.3,57.54,479345.0,50.2774,50.2774,49.6192,49.8271,479345.0
2017-05-30 10:30:00,57.55,57.85,57.4,57.8,378270.0,49.8357,50.0955,49.7058,50.0522,378270.0
2017-05-30 11:00:00,57.8,57.82,57.52,57.53,246520.0,50.0522,50.0695,49.8097,49.8184,246520.0
2017-05-30 11:30:00,57.56,57.73,57.47,57.64,212935.0,49.8444,49.9916,49.7664,49.9137,212935.0
2017-05-30 12:00:00,57.68,57.72,57.41,57.45,148475.0,49.9483,49.9829,49.7145,49.7491,148475.0
2017-05-30 12:30:00,57.44,57.47,57.32,57.47,169865.0,49.7405,49.7664,49.6365,49.7664,169865.0
2017-05-30 13:00:00,57.44,57.48,57.31,57.34,214780.0,49.7405,49.7751,49.6279,49.6539,214780.0
2017-05-30 13:30:00,57.32,57.38,57.21,57.37,161845.0,49.6365,49.6885,49.5413,49.6798,161845.0
2017-05-30 14:00:00,57.36,57.43,57.28,57.4,147190.0,49.6712,49.7318,49.6019,49.7058,147190.0
2017-05-30 14:30:00,57.41,57.49,57.38,57.41,137005.0,49.7145,49.7838,49.6885,49.7145,137005.0
2017-05-30 15:00:00,57.43,57.52,57.41,57.5,180550.0,49.7318,49.8097,49.7145,49.7924,180550.0
2017-05-30 15:30:00,57.5,57.78,57.5,57.69,601825.0,49.7924,50.0349,49.7924,49.957,601825.0
2017-05-31 09:30:00,57.7,57.93,56.45,56.65,962210.0,49.9656,50.1648,48.8832,49.0564,962210.0
2017-05-31 10:00:00,56.65,56.9,56.51,56.69,538095.0,49.0564,49.2728,48.9351,49.091,538095.0
2017-05-31 10:30:00,56.72,56.96,56.55,56.87,272085.0,49.117,49.3248,48.9698,49.2469,272085.0
2017-05-31 11:00:00,56.89,56.95,56.57,56.75,297025.0,49.2642,49.3161,48.9871,49.143,297025.0
2017-05-31 11:30:00,56.73,56.84,56.7,56.73,231105.0,49.1256,49.2209,49.0997,49.1256,231105.0
2017-05-31 12:00:00,56.76,56.8,56.68,56.77,85075.0,49.1516,49.1863,49.0823,49.1603,85075.0
2017-05-31 12:30:00,56.76,56.97,56.76,56.87,233955.0,49.1516,49.3335,49.1516,49.2469,233955.0
2017-05-31 13:00:00,56.88,57.2,56.88,57.13,254925.0,49.2555,49.5326,49.2555,49.472,254925.0
2017-05-31 13:30:00,57.09,57.31,57.09,57.19,168670.0,49.4374,49.6279,49.4374,49.524,168670.0
2017-05-31 14:00:00,57.19,57.25,56.76,56.86,149280.0,49.524,49.5759,49.1516,49.2382,149280.0
2017-05-31 14:30:00,56.89,57.02,56.81,56.89,190210.0,49.2642,49.3768,49.1949,49.2642,190210.0
2017-05-31 15:00:00,56.91,57.1,56.91,57.07,252990.0,49.2815,49.446,49.2815,49.4201,252990.0
2017-05-31 15:30:00,57.06,57.16,56.92,57.05,605095.0,49.4114,49.498,49.2902,49.4027,605095.0
2017-06-01 09:30:00,57.04,57.68,56.89,57.22,652220.0,49.3941,49.9483,49.2642,49.55,652220.0
2017-06-01 10:00:00,57.18,57.36,56.76,56.97,370475.0,49.5153,49.6712,49.1516,49.3335,370475.0
2017-06-01 10:30:00,56.95,57.37,56.92,57.14,235250.0,49.3161,49.6798,49.2902,49.4807,235250.0
2017-06-01 11:00:00,57.13,57.55,57.02,57.51,207920.0,49.472,49.8357,49.3768,49.8011,207920.0
2017-06-01 11:30:00,57.49,57.67,57.45,57.59,197195.0,49.7838,49.9396,49.7491,49.8704,197195.0
2017-06-01 12:00:00,57.61,57.66,57.46,57.66,121390.0,49.8877,49.931,49.7578,49.931,121390.0
2017-06-01 12:30:00,57.68,57.72,57.6,57.63,174170.0,49.9483,49.9829,49.879,49.905,174170.0
2017-06-01 13:00:00,57.63,57.67,57.54,57.62,104805.0,49.905,49.9396,49.8271,49.8963,104805.0
2017-06-01 13:30:00,57.65,57.66,57.51,57.51,140455.0,49.9223,49.931,49.8011,49.8011,140455.0
2017-06-01 14:00:00,57.54,57.59,57.45,57.51,108230.0,49.8271,49.8704,49.7491,49.8011,108230.0
2017-06-01 14:30:00,57.5,57.58,57.32,57.56,140325.0,49.7924,49.8617,49.6365,49.8444,140325.0
2017-06-01 15:00:00,57.56,57.58,57.44,57.49,151770.0,49.8444,49.8617,49.7405,49.7838,151770.0
2017-06-01 15:30:00,57.48,57.72,57.46,57.69,344815.0,49.7751,49.9829,49.7578,49.957,344815.0
2017-06-02 09:30:00,57.49,58.2,57.23,57.62,485460.0,49.7838,50.3986,49.5586,49.8963,485460.0
2017-06-02 10:00:00,57.69,57.99,57.54,57.86,208100.0,49.957,50.2167,49.8271,50.1042,208100.0
2017-06-02 10:30:00,57.83,57.93,57.77,57.84,109755.0,50.0782,50.1648,50.0262,50.0868,109755.0
2017-06-02 11:00:00,57.83,57.9,57.77,57.88,128865.0,50.0782,50.1388,50.0262,50.1215,128865.0
2017-06-02 11:30:00,57.9,57.98,57.8,57.93,95415.0,50.1388,50.2081,50.0522,50.1648,95415.0
2017-06-02 12:00:00,57.95,58.0,57.92,57.94,213160.0,50.1821,50.2254,50.1561,50.1734,213160.0
2017-06-02 12:30:00,57.93,58.0,57.93,57.96,60650.0,50.1648,50.2254,50.1648,50.1908,60650.0
2017-06-02 13:00:00,57.96,57.99,57.86,57.95,106685.0,50.1908,50.2167,50.1042,50.1821,106685.0
2017-06-02 13:30:00,57.97,58.0,57.94,57.96,70590.0,50.1994,50.2254,50.1734,50.1908,70590.0
2017-06-02 14:00:00,57.97,57.98,57.87,57.94,73660.0,50.1994,50.2081,50.1128,50.1734,73660.0
2017-06-02 14:30:00,57.94,58.15,57.94,58.15,100890.0,50.1734,50.3553,50.1734,50.3553,100890.0
2017-06-02 15:00:00,58.14,58.35,58.11,58.23,227725.0,50.3466,50.5285,50.3207,50.4246,227725.0
2017-06-02 15:30:00,58.29,58.35,58.13,58.35,392810.0,50.4765,50.5285,50.338,50.5285,392810.0
2017-06-05 09:30:00,58.51,59.32,58.4,59.19,698670.0,50.667,51.3685,50.5718,51.2559,698670.0
2017-06-05 10:00:00,59.21,59.63,59.11,59.56,540170.0,51.2732,51.6369,51.1866,51.5763,540170.0
2017-06-05 10:30:00,59.58,59.89,59.46,59.54,545115.0,51.5936,51.8621,51.4897,51.559,545115.0
2017-06-05 11:00:00,59.56,59.65,59.03,59.04,277265.0,51.5763,51.6542,51.1173,51.126,277265.0
2017-06-05 11:30:00,59.03,59.04,58.68,58.92,342000.0,51.1173,51.126,50.8142,51.0221,342000.0
2017-06-05 12:00:00,58.89,58.89,58.58,58.65,222185.0,50.9961,50.9961,50.7277,50.7883,222185.0
2017-06-05 12:30:00,58.64,58.66,58.54,58.58,132535.0,50.7796,50.7969,50.693,50.7277,132535.0
2017-06-05 13:00:00,58.56,58.69,58.47,58.63,130665.0,50.7103,50.8229,50.6324,50.7709,130665.0
2017-06-05 13:30:00,58.65,58.76,58.58,58.62,162825.0,50.7883,50.8835,50.7277,50.7623,162825.0
2017-06-05 14:00:00,58.62,58.84,58.58,58.84,188240.0,50.7623,50.9528,50.7277,50.9528,188240.0
2017-06-05 14:30:00,58.84,58.91,58.6,58.66,151015.0,50.9528,51.0134,50.745,50.7969,151015.0
2017-06-05 15:00:00,58.61,58.67,58.59,58.64,145875.0,50.7536,50.8056,50.7363,50.7796,145875.0
2017-06-05 15:30:00,58.65,58.83,58.64,58.74,333705.0,50.7883,50.9441,50.7796,50.8662,333705.0
2017-06-06 09:30:00,58.75,59.18,58.71,59.06,644355.0,50.8749,51.2472,50.8402,51.1433,644355.0
2017-06-06 10:00:00,59.08,59.4,59.0,59.39,586245.0,51.1606,51.4377,51.0914,51.4291,586245.0
2017-06-06 10:30:00,59.37,59.69,59.37,59.49,543335.0,51.4118,51.6889,51.4118,51.5157,543335.0
2017-06-06 11:00:00,59.52,59.66,59.43,59.6,388390.0,51.5416,51.6629,51.4637,51.6109,388390.0
2017-06-06 11:30:00,59.62,59.75,59.53,59.74,361390.0,51.6282,51.7408,51.5503,51.7322,361390.0
2017-06-06 12:00:00,59.73,60.0,59.67,59.94,722545.0,51.7235,51.9573,51.6715,51.9053,722545.0
2017-06-06 12:30:00,59.96,60.32,59.9,60.26,578850.0,51.9227,52.2344,51.8707,52.1825,578850.0
2017-06-06 13:00:00,60.27,60.54,60.13,60.41,425705.0,52.1911,52.4249,52.0699,52.3123,425705.0
2017-06-06 13:30:00,60.41,60.69,60.3,60.67,380205.0,52.3123,52.5548,52.2171,52.5375,380205.0
2017-06-06 14:00:00,60.67,60.92,60.61,60.89,401245.0,52.5375,52.754,52.4855,52.728,401245.0
2017-06-06 14:30:00,60.91,60.99,60.68,60.95,518135.0,52.7453,52.8146,52.5462,52.78,518135.0
2017-06-06 15:00:00,60.95,61.0,60.26,60.38,623995.0,52.78,52.8233,52.1825,52.2864,623995.0
2017-06-06 15:30:00,60.39,60.66,60.14,60.58,1034225.0,52.295,52.5288,52.0785,52.4596,1034225.0
2017-06-07 09:30:00,60.6,61.48,60.2,61.44,1071635.0,52.4769,53.2389,52.1305,53.2043,1071635.0
2017-06-07 10:00:00,61.47,62.1,61.33,61.6,1131440.0,53.2303,53.7758,53.109,53.3428,1131440.0
2017-06-07 10:30:00,61.6,61.78,61.13,61.5,661930.0,53.3428,53.4987,52.9358,53.2562,661930.0
2017-06-07 11:00:00,61.48,61.8,61.34,61.8,397015.0,53.2389,53.516,53.1177,53.516,397015.0
2017-06-07 11:30:00,61.8,62.0,61.64,61.87,474750.0,53.516,53.6892,53.3775,53.5766,474750.0
2017-06-07 12:00:00,61.87,62.35,61.85,62.32,567950.0,53.5766,53.9923,53.5593,53.9663,567950.0
2017-06-07 12:30:00,62.28,62.36,61.77,62.2,440930.0,53.9317,54.001,53.49,53.8624,440930.0
2017-06-07 13:00:00,62.19,62.3,61.9,62.26,398575.0,53.8537,53.949,53.6026,53.9144,398575.0
2017-06-07 13:30:00,62.24,62.67,62.1,62.56,440055.0,53.897,54.2694,53.7758,54.1742,440055.0
2017-06-07 14:00:00,62.59,62.8,62.43,62.64,507200.0,54.2001,54.382,54.0616,54.2434,507200.0
2017-06-07 14:30:00,62.61,62.82,62.54,62.82,355665.0,54.2174,54.3993,54.1568,54.3993,355665.0
2017-06-07 15:00:00,62.8,62.96,62.63,62.77,397810.0,54.382,54.5205,54.2348,54.356,397810.0
2017-06-07 15:30:00,62.77,63.0,62.6,62.93,879645.0,54.356,54.5552,54.2088,54.4946,879645.0
2017-06-08 09:30:00,64.07,64.62,62.8,63.41,2935965.0,55.4817,55.958,54.382,54.9102,2935965.0
2017-06-08 10:00:00,63.41,63.93,62.82,63.02,1406725.0,54.9102,55.3605,54.3993,54.5725,1406725.0
2017-06-08 10:30:00,63.06,63.56,62.05,62.2,972230.0,54.6071,55.0401,53.7325,53.8624,972230.0
2017-06-08 11:00:00,62.28,62.83,62.27,62.36,726590.0,53.9317,54.408,53.923,54.001,726590.0
2017-06-08 11:30:00,62.32,62.91,62.22,62.29,791375.0,53.9663,54.4772,53.8797,53.9403,791375.0
2017-06-08 12:00:00,62.32,62.48,62.08,62.29,340560.0,53.9663,54.1049,53.7585,53.9403,340560.0
2017-06-08 12:30:00,62.3,62.38,62.16,62.16,238325.0,53.949,54.0183,53.8278,53.8278,238325.0
2017-06-08 13:00:00,62.16,62.16,61.8,61.96,333675.0,53.8278,53.8278,53.516,53.6546,333675.0
2017-06-08 13:30:00,61.98,62.23,61.94,62.06,424090.0,53.6719,53.8884,53.6373,53.7412,424090.0
2017-06-08 14:00:00,62.02,62.15,61.65,61.8,485800.0,53.7065,53.8191,53.3861,53.516,485800.0
2017-06-08 14:30:00,61.8,62.14,61.72,61.92,506545.0,53.516,53.8105,53.4467,53.6199,506545.0
2017-06-08 15:00:00,61.92,62.28,61.92,62.16,434170.0,53.6199,53.9317,53.6199,53.8278,434170.0
2017-06-08 15:30:00,62.16,62.93,62.16,62.69,900105.0,53.8278,54.4946,53.8278,54.2867,900105.0
2017-06-09 09:30:00,63.02,63.69,62.88,63.26,712970.0,54.5725,55.1527,54.4513,54.7803,712970.0
2017-06-09 10:00:00,63.26,64.07,63.09,63.54,901870.0,54.7803,55.4817,54.6331,55.0228,901870.0
2017-06-09 10:30:00,63.5,63.8,63.42,63.68,377605.0,54.9881,55.2479,54.9189,55.144,377605.0
2017-06-09 11:00:00,63.71,64.08,63.48,63.48,757720.0,55.17,55.4904,54.9708,54.9708,757720.0
2017-06-09 11:30:00,63.52,63.59,63.23,63.3,388705.0,55.0055,55.0661,54.7543,54.815,388705.0
2017-06-09 12:00:00,63.31,63.31,62.57,62.65,693650.0,54.8236,54.8236,54.1828,54.2521,693650.0
2017-06-09 12:30:00,62.68,62.78,61.82,61.83,609610.0,54.2781,54.3647,53.5333,53.542,609610.0
2017-06-09 13:00:00,61.88,61.89,60.92,61.34,835005.0,53.5853,53.594,52.754,53.1177,835005.0
2017-06-09 13:30:00,61.37,61.38,60.74,60.79,495525.0,53.1437,53.1523,52.5981,52.6414,495525.0
2017-06-09 14:00:00,60.74,60.9,60.51,60.51,512185.0,52.5981,52.7367,52.3989,52.3989,512185.0
2017-06-09 14:30:00,60.53,60.64,59.45,60.14,820065.0,52.4163,52.5115,51.481,52.0785,820065.0
2017-06-09 15:00:00,60.16,61.1,60.14,61.02,568430.0,52.0959,52.9099,52.0785,52.8406,568430.0
2017-06-09 15:30:00,61.02,61.05,60.47,60.72,834345.0,52.8406,52.8666,52.3643,52.5808,834345.0
2017-06-12 09:30:00,60.31,60.4,59.3,60.12,1288260.0,52.2258,52.3037,51.3511,52.0612,1288260.0
2017-06-12 10:00:00,60.17,61.09,60.0,60.12,743475.0,52.1045,52.9012,51.9573,52.0612,743475.0
2017-06-12 10:30:00,60.03,60.92,60.01,60.88,418995.0,51.9833,52.754,51.966,52.7193,418995.0
2017-06-12 11:00:00,60.86,61.87,60.82,61.74,561635.0,52.702,53.5766,52.6674,53.4641,561635.0
2017-06-12 11:30:00,61.68,61.7,60.9,61.03,326045.0,53.4121,53.4294,52.7367,52.8492,326045.0
2017-06-12 12:00:00,61.06,61.29,60.81,60.93,314160.0,52.8752,53.0744,52.6587,52.7626,314160.0
2017-06-12 12:30:00,60.92,61.14,60.86,60.96,268915.0,52.754,52.9445,52.702,52.7886,268915.0
2017-06-12 13:00:00,60.94,61.27,60.62,61.18,244455.0,52.7713,53.0571,52.4942,52.9791,244455.0
2017-06-12 13:30:00,61.15,61.28,61.01,61.05,266605.0,52.9532,53.0657,52.8319,52.8666,266605.0
2017-06-12 14:00:00,61.05,61.44,60.9,61.4,174085.0,52.8666,53.2043,52.7367,53.1696,174085.0
2017-06-12 14:30:00,61.38,61.7,61.33,61.37,297905.0,53.1523,53.4294,53.109,53.1437,297905.0
2017-06-12 15:00:00,61.36,61.46,61.05,61.12,296470.0,53.135,53.2216,52.8666,52.9272,296470.0
2017-06-12 15:30:00,61.14,61.36,61.08,61.28,410755.0,52.9445,53.135,52.8925,53.0657,410755.0
2017-06-13 09:30:00,61.97,62.11,61.24,61.56,1057310.0,53.6632,53.7845,53.0311,53.3082,1057310.0
2017-06-13 10:00:00,61.57,61.85,60.7,60.82,559370.0,53.3169,53.5593,52.5635,52.6674,559370.0
2017-06-13 10:30:00,60.93,61.13,60.27,60.3,289955.0,52.7626,52.9358,52.1911,52.2171,289955.0
2017-06-13 11:00:00,60.26,60.71,60.12,60.38,414530.0,52.1825,52.5721,52.0612,52.2864,414530.0
2017-06-13 11:30:00,60.35,60.76,60.1,60.74,427155.0,52.2604,52.6154,52.0439,52.5981,427155.0
2017-06-13 12:00:00,60.76,60.92,60.46,60.55,311660.0,52.6154,52.754,52.3556,52.4336,311660.0
2017-06-13 12:30:00,60.6,60.65,60.39,60.55,473175.0,52.4769,52.5202,52.295,52.4336,473175.0
2017-06-13 13:00:00,60.57,60.79,60.54,60.74,201750.0,52.4509,52.6414,52.4249,52.5981,201750.0
2017-06-13 13:30:00,60.74,60.75,60.47,60.62,90535.0,52.5981,52.6068,52.3643,52.4942,90535.0
2017-06-13 14:00:00,60.6,60.65,60.4,60.48,128365.0,52.4769,52.5202,52.3037,52.373,128365.0
2017-06-13 14:30:00,60.48,60.63,60.34,60.5,164515.0,52.373,52.5029,52.2517,52.3903,164515.0
2017-06-13 15:00:00,60.54,60.54,60.41,60.48,166180.0,52.4249,52.4249,52.3123,52.373,166180.0
2017-06-13 15:30:00,60.49,60.53,60.26,60.29,508205.0,52.3816,52.4163,52.1825,52.2084,508205.0
2017-06-14 09:30:00,61.0,61.19,60.12,60.52,447230.0,52.8233,52.9878,52.0612,52.4076,447230.0
2017-06-14 10:00:00,60.44,60.53,60.0,60.07,288200.0,52.3383,52.4163,51.9573,52.0179,288200.0
2017-06-14 10:30:00,60.03,60.57,60.03,60.42,241435.0,51.9833,52.4509,51.9833,52.321,241435.0
2017-06-14 11:00:00,60.5,60.57,60.23,60.26,187490.0,52.3903,52.4509,52.1565,52.1825,187490.0
2017-06-14 11:30:00,60.3,60.44,60.02,60.13,292095.0,52.2171,52.3383,51.9746,52.0699,292095.0
2017-06-14 12:00:00,60.18,60.25,59.57,59.9,389855.0,52.1132,52.1738,51.5849,51.8707,389855.0
2017-06-14 12:30:00,59.9,60.04,59.85,59.85,131030.0,51.8707,51.9919,51.8274,51.8274,131030.0
2017-06-14 13:00:00,59.86,60.02,59.8,59.9,79015.0,51.8361,51.9746,51.7841,51.8707,79015.0
2017-06-14 13:30:00,59.94,59.98,59.8,59.84,138575.0,51.9053,51.94,51.7841,51.8188,138575.0
2017-06-14 14:00:00,59.91,59.98,59.57,59.65,166805.0,51.8794,51.94,51.5849,51.6542,166805.0
2017-06-14 14:30:00,59.63,59.64,58.61,59.06,440730.0,51.6369,51.6456,50.7536,51.1433,440730.0
2017-06-14 15:00:00,59.0,59.06,58.34,58.89,407125.0,51.0914,51.1433,50.5198,50.9961,407125.0
2017-06-14 15:30:00,58.84,59.17,58.62,58.92,818840.0,50.9528,51.2386,50.7623,51.0221,818840.0
2017-06-15 09:30:00,58.44,58.55,57.47,57.9,1159350.0,50.6064,50.7017,49.7664,50.1388,1159350.0
2017-06-15 10:00:00,57.87,57.96,57.09,57.21,453235.0,50.1128,50.1908,49.4374,49.5413,453235.0
2017-06-15 10:30:00,57.19,57.98,57.15,57.91,490545.0,49.524,50.2081,49.4893,50.1475,490545.0
2017-06-15 11:00:00,57.86,58.29,57.7,58.17,263030.0,50.1042,50.4765,49.9656,50.3726,263030.0
2017-06-15 11:30:00,58.17,58.22,57.88,58.02,272535.0,50.3726,50.4159,50.1215,50.2427,272535.0
2017-06-15 12:00:00,57.99,58.4,57.96,58.33,142470.0,50.2167,50.5718,50.1908,50.5112,142470.0
2017-06-15 12:30:00,58.35,58.53,58.21,58.53,157295.0,50.5285,50.6844,50.4072,50.6844,157295.0
2017-06-15 13:00:00,58.47,58.9,58.34,58.6,197775.0,50.6324,51.0048,50.5198,50.745,197775.0
2017-06-15 13:30:00,58.59,58.63,58.31,58.49,138325.0,50.7363,50.7709,50.4938,50.6497,138325.0
2017-06-15 14:00:00,58.48,58.8,58.45,58.59,112375.0,50.6411,50.9182,50.6151,50.7363,112375.0
2017-06-15 14:30:00,58.57,58.63,58.24,58.27,155665.0,50.719,50.7709,50.4332,50.4592,155665.0
2017-06-15 15:00:00,58.29,58.54,58.21,58.41,190845.0,50.4765,50.693,50.4072,50.5804,190845.0
2017-06-15 15:30:00,58.38,58.54,58.23,58.53,492680.0,50.5545,50.693,50.4246,50.6844,492680.0
2017-06-16 09:30:00,58.8,59.33,58.4,59.24,810230.0,50.9182,51.3771,50.5718,51.2992,810230.0
2017-06-16 10:00:00,59.29,59.29,58.75,58.89,220620.0,51.3425,51.3425,50.8749,50.9961,220620.0
2017-06-16 10:30:00,58.91,58.98,58.25,58.46,236590.0,51.0134,51.074,50.4419,50.6237,236590.0
2017-06-16 11:00:00,58.45,58.74,58.41,58.73,159910.0,50.6151,50.8662,50.5804,50.8575,159910.0
2017-06-16 11:30:00,58.75,59.17,58.74,59.07,254725.0,50.8749,51.2386,50.8662,51.152,254725.0
2017-06-16 12:00:00,59.02,59.02,58.73,58.83,160970.0,51.1087,51.1087,50.8575,50.9441,160970.0
2017-06-16 12:30:00,58.8,59.15,58.8,58.98,193095.0,50.9182,51.2212,50.9182,51.074,193095.0
2017-06-16 13:00:00,59.04,59.13,58.81,58.95,90920.0,51.126,51.2039,50.9268,51.0481,90920.0
2017-06-16 13:30:00,58.9,59.11,58.81,59.11,139225.0,51.0048,51.1866,50.9268,51.1866,139225.0
2017-06-16 14:00:00,59.04,59.18,59.0,59.17,146775.0,51.126,51.2472,51.0914,51.2386,146775.0
2017-06-16 14:30:00,59.13,59.38,59.13,59.28,148970.0,51.2039,51.4204,51.2039,51.3338,148970.0
2017-06-16 15:00:00,59.28,59.39,59.2,59.31,246680.0,51.3338,51.4291,51.2645,51.3598,246680.0
2017-06-16 15:30:00,59.29,59.42,59.07,59.4,788520.0,51.3425,51.4551,51.152,51.4377,788520.0
2017-06-19 09:30:00,59.96,60.97,59.72,60.85,1003790.0,51.9227,52.7973,51.7148,52.6934,1003790.0
2017-06-19 10:00:00,60.93,61.24,60.85,61.12,649080.0,52.7626,53.0311,52.6934,52.9272,649080.0
2017-06-19 10:30:00,61.12,61.43,61.04,61.18,405280.0,52.9272,53.1956,52.8579,52.9791,405280.0
2017-06-19 11:00:00,61.26,61.42,61.05,61.16,540060.0,53.0484,53.187,52.8666,52.9618,540060.0
2017-06-19 11:30:00,61.15,61.66,61.14,61.39,451450.0,52.9532,53.3948,52.9445,53.161,451450.0
2017-06-19 12:00:00,61.38,61.58,61.35,61.58,247320.0,53.1523,53.3255,53.1263,53.3255,247320.0
2017-06-19 12:30:00,61.58,61.68,61.51,61.65,219660.0,53.3255,53.4121,53.2649,53.3861,219660.0
2017-06-19 13:00:00,61.65,61.74,61.56,61.71,209075.0,53.3861,53.4641,53.3082,53.4381,209075.0
2017-06-19 13:30:00,61.7,61.89,61.69,61.81,191175.0,53.4294,53.594,53.4208,53.5247,191175.0
2017-06-19 14:00:00,61.82,62.15,61.8,62.14,358230.0,53.5333,53.8191,53.516,53.8105,358230.0
2017-06-19 14:30:00,62.14,62.35,62.08,62.2,548235.0,53.8105,53.9923,53.7585,53.8624,548235.0
2017-06-19 15:00:00,62.24,62.37,62.13,62.22,386100.0,53.897,54.0096,53.8018,53.8797,386100.0
2017-06-19 15:30:00,62.28,62.69,62.22,62.61,931085.0,53.9317,54.2867,53.8797,54.2174,931085.0
2017-06-20 09:30:00,62.24,63.02,62.21,62.62,848845.0,53.897,54.5725,53.8711,54.2261,848845.0
2017-06-20 10:00:00,62.6,63.42,62.51,63.03,505435.0,54.2088,54.9189,54.1309,54.5812,505435.0
2017-06-20 10:30:00,63.04,63.57,62.94,63.4,314960.0,54.5898,55.0488,54.5032,54.9016,314960.0
2017-06-20 11:00:00,63.38,63.4,62.47,62.58,516340.0,54.8842,54.9016,54.0962,54.1915,516340.0
2017-06-20 11:30:00,62.59,63.11,62.42,63.01,301010.0,54.2001,54.6504,54.0529,54.5638,301010.0
2017-06-20 12:00:00,63.03,63.17,62.82,63.01,488930.0,54.5812,54.7024,54.3993,54.5638,488930.0
2017-06-20 12:30:00,63.0,63.13,62.86,63.03,258170.0,54.5552,54.6677,54.4339,54.5812,258170.0
2017-06-20 13:00:00,63.02,63.23,63.02,63.16,176520.0,54.5725,54.7543,54.5725,54.6937,176520.0
2017-06-20 13:30:00,63.17,63.55,63.06,63.49,368510.0,54.7024,55.0314,54.6071,54.9795,368510.0
2017-06-20 14:00:00,63.5,63.6,62.89,62.89,235365.0,54.9881,55.0747,54.4599,54.4599,235365.0
2017-06-20 14:30:00,62.95,63.37,62.93,63.33,226300.0,54.5119,54.8756,54.4946,54.8409,226300.0
2017-06-20 15:00:00,63.32,63.43,63.22,63.3,248315.0,54.8323,54.9275,54.7457,54.815,248315.0
2017-06-20 15:30:00,63.3,63.39,63.11,63.31,974480.0,54.815,54.8929,54.6504,54.8236,974480.0
2017-06-21 09:30:00,63.32,63.76,62.9,63.49,539750.0,54.8323,55.2133,54.4686,54.9795,539750.0
2017-06-21 10:00:00,63.49,63.86,63.48,63.64,313245.0,54.9795,55.2999,54.9708,55.1094,313245.0
2017-06-21 10:30:00,63.6,64.11,63.56,63.65,435870.0,55.0747,55.5164,55.0401,55.118,435870.0
2017-06-21 11:00:00,63.62,63.92,63.58,63.68,157955.0,55.0921,55.3519,55.0574,55.144,157955.0
2017-06-21 11:30:00,63.68,63.74,63.54,63.71,131190.0,55.144,55.196,55.0228,55.17,131190.0
2017-06-21 12:00:00,63.71,64.04,63.57,63.95,179785.0,55.17,55.4558,55.0488,55.3778,179785.0
2017-06-21 12:30:00,63.98,64.27,63.96,64.1,128075.0,55.4038,55.6549,55.3865,55.5077,128075.0
2017-06-21 13:00:00,64.19,64.49,64.08,64.45,224255.0,55.5857,55.8454,55.4904,55.8108,224255.0
2017-06-21 13:30:00,64.49,64.5,64.23,64.38,216930.0,55.8454,55.8541,55.6203,55.7502,216930.0
2017-06-21 14:00:00,64.36,64.37,64.1,64.12,249560.0,55.7329,55.7415,55.5077,55.525,249560.0
2017-06-21 14:30:00,64.08,64.36,64.08,64.27,217470.0,55.4904,55.7329,55.4904,55.6549,217470.0
2017-06-21 15:00:00,64.25,64.5,64.21,64.5,206610.0,55.6376,55.8541,55.603,55.8541,206610.0
2017-06-21 15:30:00,64.5,65.45,64.45,64.75,1032480.0,55.8541,56.6768,55.8108,56.0706,1032480.0
2017-06-22 09:30:00,64.38,64.56,63.6,64.53,1182895.0,55.7502,55.9061,55.0747,55.8801,1182895.0
2017-06-22 10:00:00,64.53,64.9,64.35,64.47,266685.0,55.8801,56.2005,55.7242,55.8281,266685.0
2017-06-22 10:30:00,64.44,65.2,64.4,64.88,444265.0,55.8021,56.4603,55.7675,56.1832,444265.0
2017-06-22 11:00:00,64.88,65.3,64.82,65.13,262280.0,56.1832,56.5469,56.1312,56.3997,262280.0
2017-06-22 11:30:00,65.11,65.33,65.04,65.13,262115.0,56.3823,56.5728,56.3217,56.3997,262115.0
2017-06-22 12:00:00,65.13,65.22,64.73,64.84,245680.0,56.3997,56.4776,56.0533,56.1485,245680.0
2017-06-22 12:30:00,64.9,64.94,64.4,64.78,243025.0,56.2005,56.2351,55.7675,56.0966,243025.0
2017-06-22 13:00:00,64.78,64.86,64.49,64.49,233390.0,56.0966,56.1658,55.8454,55.8454,233390.0
2017-06-22 13:30:00,64.52,64.87,64.51,64.83,213650.0,55.8714,56.1745,55.8628,56.1399,213650.0
2017-06-22 14:00:00,64.85,65.18,64.81,65.07,213005.0,56.1572,56.443,56.1226,56.3477,213005.0
2017-06-22 14:30:00,65.07,65.16,64.98,65.1,171215.0,56.3477,56.4256,56.2698,56.3737,171215.0
2017-06-22 15:00:00,65.1,65.1,64.91,65.05,208605.0,56.3737,56.3737,56.2091,56.3304,208605.0
2017-06-22 15:30:00,65.03,65.12,64.87,65.08,446295.0,56.3131,56.391,56.1745,56.3564,446295.0
2017-06-23 09:30:00,63.58,65.89,63.55,65.75,811780.0,55.0574,57.0578,55.0314,56.9365,811780.0
2017-06-23 10:00:00,65.77,65.93,65.55,65.63,668325.0,56.9539,57.0924,56.7634,56.8326,668325.0
2017-06-23 10:30:00,65.67,65.75,65.44,65.59,559615.0,56.8673,56.9365,56.6681,56.798,559615.0
2017-06-23 11:00:00,65.58,65.78,65.47,65.76,275025.0,56.7893,56.9625,56.6941,56.9452,275025.0
2017-06-23 11:30:00,65.71,65.89,65.62,65.64,185275.0,56.9019,57.0578,56.824,56.8413,185275.0
2017-06-23 12:00:00,65.66,65.76,65.58,65.7,216260.0,56.8586,56.9452,56.7893,56.8933,216260.0
2017-06-23 12:30:00,65.68,65.83,65.6,65.66,192200.0,56.8759,57.0058,56.8067,56.8586,192200.0
2017-06-23 13:00:00,65.66,65.77,65.6,65.69,264195.0,56.8586,56.9539,56.8067,56.8846,264195.0
2017-06-23 13:30:00,65.66,65.73,65.52,65.63,309615.0,56.8586,56.9192,56.7374,56.8326,309615.0
2017-06-23 14:00:00,65.64,65.68,65.57,65.62,372955.0,56.8413,56.8759,56.7807,56.824,372955.0
2017-06-23 14:30:00,65.63,65.98,65.6,65.98,414170.0,56.8326,57.1357,56.8067,57.1357,414170.0
2017-06-23 15:00:00,65.97,66.0,65.78,65.94,242280.0,57.1271,57.153,56.9625,57.1011,242280.0
2017-06-23 15:30:00,65.96,66.76,65.89,66.71,1083695.0,57.1184,57.8112,57.0578,57.7679,1083695.0
2017-06-26 09:30:00,66.74,67.51,65.5,65.75,1304070.0,57.7938,58.4606,56.7201,56.9365,1304070.0
2017-06-26 10:00:00,65.7,65.87,64.64,65.29,769210.0,56.8933,57.0405,55.9753,56.5382,769210.0
2017-06-26 10:30:00,65.29,65.34,64.68,64.93,545500.0,56.5382,56.5815,56.01,56.2265,545500.0
2017-06-26 11:00:00,64.86,64.95,64.13,64.43,433735.0,56.1658,56.2438,55.5337,55.7935,433735.0
2017-06-26 11:30:00,64.43,64.9,64.14,64.7,462280.0,55.7935,56.2005,55.5424,56.0273,462280.0
2017-06-26 12:00:00,64.69,64.98,64.6,64.82,329045.0,56.0186,56.2698,55.9407,56.1312,329045.0
2017-06-26 12:30:00,64.87,65.36,64.84,65.28,268205.0,56.1745,56.5988,56.1485,56.5295,268205.0
2017-06-26 13:00:00,65.26,65.27,64.62,64.7,167000.0,56.5122,56.5209,55.958,56.0273,167000.0
2017-06-26 13:30:00,64.74,64.94,64.65,64.86,155800.0,56.0619,56.2351,55.984,56.1658,155800.0
2017-06-26 14:00:00,64.85,64.94,64.28,64.36,206835.0,56.1572,56.2351,55.6636,55.7329,206835.0
2017-06-26 14:30:00,64.41,64.42,64.1,64.16,270425.0,55.7762,55.7848,55.5077,55.5597,270425.0
2017-06-26 15:00:00,64.13,64.37,63.89,64.07,308025.0,55.5337,55.7415,55.3259,55.4817,308025.0
2017-06-26 15:30:00,64.07,64.23,63.84,64.09,560065.0,55.4817,55.6203,55.2826,55.4991,560065.0
2017-06-27 09:30:00,64.33,64.33,62.74,63.26,1113905.0,55.7069,55.7069,54.33,54.7803,1113905.0
2017-06-27 10:00:00,63.26,63.61,63.07,63.16,379945.0,54.7803,55.0834,54.6158,54.6937,379945.0
2017-06-27 10:30:00,63.22,63.4,63.0,63.21,283035.0,54.7457,54.9016,54.5552,54.737,283035.0
2017-06-27 11:00:00,63.21,63.44,63.0,63.03,206920.0,54.737,54.9362,54.5552,54.5812,206920.0
2017-06-27 11:30:00,63.06,63.16,62.77,62.79,358665.0,54.6071,54.6937,54.356,54.3733,358665.0
2017-06-27 12:00:00,62.81,62.92,62.71,62.8,243445.0,54.3906,54.4859,54.304,54.382,243445.0
2017-06-27 12:30:00,62.79,63.06,62.57,62.88,280050.0,54.3733,54.6071,54.1828,54.4513,280050.0
2017-06-27 13:00:00,62.94,62.96,62.58,62.79,339430.0,54.5032,54.5205,54.1915,54.3733,339430.0
2017-06-27 13:30:00,62.76,62.76,62.0,62.25,394410.0,54.3473,54.3473,53.6892,53.9057,394410.0
2017-06-27 14:00:00,62.31,62.67,62.1,62.64,306735.0,53.9577,54.2694,53.7758,54.2434,306735.0
2017-06-27 14:30:00,62.59,62.79,62.47,62.48,179245.0,54.2001,54.3733,54.0962,54.1049,179245.0
2017-06-27 15:00:00,62.54,62.64,62.3,62.32,181175.0,54.1568,54.2434,53.949,53.9663,181175.0
2017-06-27 15:30:00,62.36,62.54,62.16,62.29,477005.0,54.001,54.1568,53.8278,53.9403,477005.0
2017-06-28 09:30:00,62.52,62.6,61.63,62.17,776450.0,54.1395,54.2088,53.3688,53.8364,776450.0
2017-06-28 10:00:00,62.08,62.67,62.0,62.26,636720.0,53.7585,54.2694,53.6892,53.9144,636720.0
2017-06-28 10:30:00,62.27,62.67,62.03,62.14,471190.0,53.923,54.2694,53.7152,53.8105,471190.0
2017-06-28 11:00:00,62.16,62.29,61.91,62.14,254345.0,53.8278,53.9403,53.6113,53.8105,254345.0
2017-06-28 11:30:00,62.17,62.43,62.0,62.37,292905.0,53.8364,54.0616,53.6892,54.0096,292905.0
2017-06-28 12:00:00,62.37,62.41,62.23,62.24,268250.0,54.0096,54.0443,53.8884,53.897,268250.0
2017-06-28 12:30:00,62.28,62.43,62.26,62.4,150665.0,53.9317,54.0616,53.9144,54.0356,150665.0
2017-06-28 13:00:00,62.42,62.76,62.3,62.74,281735.0,54.0529,54.3473,53.949,54.33,281735.0
2017-06-28 13:30:00,62.74,62.91,62.6,62.89,246430.0,54.33,54.4772,54.2088,54.4599,246430.0
2017-06-28 14:00:00,62.89,62.94,62.71,62.74,305790.0,54.4599,54.5032,54.304,54.33,305790.0
2017-06-28 14:30:00,62.72,62.86,62.64,62.84,180900.0,54.3127,54.4339,54.2434,54.4166,180900.0
2017-06-28 15:00:00,62.83,63.28,62.76,63.22,258925.0,54.408,54.7976,54.3473,54.7457,258925.0
2017-06-28 15:30:00,63.22,63.55,63.2,63.51,673640.0,54.7457,55.0314,54.7284,54.9968,673640.0
2017-06-29 09:30:00,62.9,63.3,61.9,61.98,497885.0,54.4686,54.815,53.6026,53.6719,497885.0
2017-06-29 10:00:00,62.01,62.01,61.17,61.67,659165.0,53.6979,53.6979,52.9705,53.4035,659165.0
2017-06-29 10:30:00,61.63,61.75,61.35,61.35,243135.0,53.3688,53.4727,53.1263,53.1263,243135.0
2017-06-29 11:00:00,61.3,61.41,60.88,61.12,418945.0,53.083,53.1783,52.7193,52.9272,418945.0
2017-06-29 11:30:00,61.17,61.23,60.96,60.99,270195.0,52.9705,53.0224,52.7886,52.8146,270195.0
2017-06-29 12:00:00,61.01,61.21,60.95,61.02,263190.0,52.8319,53.0051,52.78,52.8406,263190.0
2017-06-29 12:30:00,61.04,61.06,60.36,60.41,392090.0,52.8579,52.8752,52.2691,52.3123,392090.0
2017-06-29 13:00:00,60.34,60.51,60.05,60.07,250905.0,52.2517,52.3989,52.0006,52.0179,250905.0
2017-06-29 13:30:00,60.1,60.34,60.0,60.04,371295.0,52.0439,52.2517,51.9573,51.9919,371295.0
2017-06-29 14:00:00,60.02,60.3,59.83,60.3,619195.0,51.9746,52.2171,51.8101,52.2171,619195.0
2017-06-29 14:30:00,60.34,60.35,59.95,60.13,306275.0,52.2517,52.2604,51.914,52.0699,306275.0
2017-06-29 15:00:00,60.12,60.26,59.86,60.13,469560.0,52.0612,52.1825,51.8361,52.0699,469560.0
2017-06-29 15:30:00,60.13,60.52,60.12,60.42,759875.0,52.0699,52.4076,52.0612,52.321,759875.0
2017-06-30 09:30:00,61.01,61.52,60.13,60.26,782060.0,52.8319,53.2736,52.0699,52.1825,782060.0
2017-06-30 10:00:00,60.26,60.76,60.0,60.23,356240.0,52.1825,52.6154,51.9573,52.1565,356240.0
2017-06-30 10:30:00,60.25,60.75,59.94,60.7,452240.0,52.1738,52.6068,51.9053,52.5635,452240.0
2017-06-30 11:00:00,60.65,60.74,60.44,60.66,132910.0,52.5202,52.5981,52.3383,52.5288,132910.0
2017-06-30 11:30:00,60.59,60.65,60.42,60.55,160815.0,52.4682,52.5202,52.321,52.4336,160815.0
2017-06-30 12:00:00,60.53,60.58,60.46,60.53,59135.0,52.4163,52.4596,52.3556,52.4163,59135.0
2017-06-30 12:30:00,60.5,60.53,60.3,60.39,70565.0,52.3903,52.4163,52.2171,52.295,70565.0
2017-06-30 13:00:00,60.42,60.44,60.21,60.23,66015.0,52.321,52.3383,52.1392,52.1565,66015.0
2017-06-30 13:30:00,60.26,60.26,59.74,59.81,344995.0,52.1825,52.1825,51.7322,51.7928,344995.0
2017-06-30 14:00:00,59.79,60.08,59.61,60.01,240050.0,51.7755,52.0266,51.6196,51.966,240050.0
2017-06-30 14:30:00,60.01,60.35,59.95,60.3,171545.0,51.966,52.2604,51.914,52.2171,171545.0
2017-06-30 15:00:00,60.32,60.37,60.21,60.21,114970.0,52.2344,52.2777,52.1392,52.1392,114970.0
2017-06-30 15:30:00,60.21,60.32,60.06,60.13,501135.0,52.1392,52.2344,52.0093,52.0699,501135.0
2017-07-03 09:30:00,60.52,60.86,59.7,60.07,612795.0,52.4076,52.702,51.6975,52.0179,612795.0
2017-07-03 10:00:00,60.16,60.37,59.83,60.25,318605.0,52.0959,52.2777,51.8101,52.1738,318605.0
2017-07-03 10:30:00,60.3,60.66,59.96,60.05,373460.0,52.2171,52.5288,51.9227,52.0006,373460.0
2017-07-03 11:00:00,60.05,60.08,59.53,59.86,310155.0,52.0006,52.0266,51.5503,51.8361,310155.0
2017-07-03 11:30:00,59.87,59.9,59.56,59.61,195835.0,51.8447,51.8707,51.5763,51.6196,195835.0
2017-07-03 12:00:00,59.6,59.61,59.17,59.35,315885.0,51.6109,51.6196,51.2386,51.3944,315885.0
2017-07-03 12:30:00,59.34,59.54,58.97,59.35,436435.0,51.3858,51.559,51.0654,51.3944,436435.0
2017-07-05 09:30:00,58.85,59.51,58.1,58.45,1665895.0,50.9615,51.533,50.312,50.6151,1665895.0
2017-07-05 10:00:00,58.4,58.93,58.02,58.29,731485.0,50.5718,51.0307,50.2427,50.4765,731485.0
2017-07-05 10:30:00,58.25,58.99,58.25,58.61,520725.0,50.4419,51.0827,50.4419,50.7536,520725.0
2017-07-05 11:00:00,58.63,58.91,58.44,58.83,347870.0,50.7709,51.0134,50.6064,50.9441,347870.0
2017-07-05 11:30:00,58.81,59.05,58.7,58.86,209035.0,50.9268,51.1346,50.8316,50.9701,209035.0
2017-07-05 12:00:00,58.9,59.03,58.8,58.84,178400.0,51.0048,51.1173,50.9182,50.9528,178400.0
2017-07-05 12:30:00,58.83,58.89,58.71,58.8,199365.0,50.9441,50.9961,50.8402,50.9182,199365.0
2017-07-05 13:00:00,58.72,59.3,58.72,59.1,137700.0,50.8489,51.3511,50.8489,51.1779,137700.0
2017-07-05 13:30:00,59.15,59.36,59.13,59.2,227775.0,51.2212,51.4031,51.2039,51.2645,227775.0
2017-07-05 14:00:00,59.19,59.55,59.05,59.51,139385.0,51.2559,51.5676,51.1346,51.533,139385.0
2017-07-05 14:30:00,59.49,59.51,59.01,59.08,167595.0,51.5157,51.533,51.1,51.1606,167595.0
2017-07-05 15:00:00,59.08,59.15,58.89,58.96,277475.0,51.1606,51.2212,50.9961,51.0567,277475.0
2017-07-05 15:30:00,58.97,59.14,58.73,58.82,983370.0,51.0654,51.2126,50.8575,50.9355,983370.0
2017-07-06 09:30:00,58.6,60.11,58.46,60.0,1098645.0,50.745,52.0526,50.6237,51.9573,1098645.0
2017-07-06 10:00:00,59.97,60.07,58.9,59.16,489115.0,51.9313,52.0179,51.0048,51.2299,489115.0
2017-07-06 10:30:00,59.17,59.39,58.89,59.31,230345.0,51.2386,51.4291,50.9961,51.3598,230345.0
2017-07-06 11:00:00,59.27,59.4,59.01,59.38,273640.0,51.3252,51.4377,51.1,51.4204,273640.0
2017-07-06 11:30:00,59.43,59.51,59.2,59.23,271370.0,51.4637,51.533,51.2645,51.2905,271370.0
2017-07-06 12:00:00,59.3,59.45,59.12,59.16,263335.0,51.3511,51.481,51.1953,51.2299,263335.0
2017-07-06 12:30:00,59.12,59.53,58.95,59.4,204340.0,51.1953,51.5503,51.0481,51.4377,204340.0
2017-07-06 13:00:00,59.43,59.58,59.31,59.45,181205.0,51.4637,51.5936,51.3598,51.481,181205.0
2017-07-06 13:30:00,59.42,59.54,59.27,59.39,220635.0,51.4551,51.559,51.3252,51.4291,220635.0
2017-07-06 14:00:00,59.36,59.41,59.25,59.41,221750.0,51.4031,51.4464,51.3078,51.4464,221750.0
2017-07-06 14:30:00,59.4,59.42,59.2,59.35,249410.0,51.4377,51.4551,51.2645,51.3944,249410.0
2017-07-06 15:00:00,59.32,59.39,59.2,59.39,204210.0,51.3685,51.4291,51.2645,51.4291,204210.0
2017-07-06 15:30:00,59.38,59.48,59.21,59.38,719295.0,51.4204,51.507,51.2732,51.4204,719295.0
2017-07-07 09:30:00,59.6,59.89,59.07,59.13,505590.0,51.6109,51.8621,51.152,51.2039,505590.0
2017-07-07 10:00:00,59.18,59.25,58.75,59.04,406675.0,51.2472,51.3078,50.8749,51.126,406675.0
2017-07-07 10:30:00,59.04,59.31,58.93,58.93,271410.0,51.126,51.3598,51.0307,51.0307,271410.0
2017-07-07 11:00:00,58.99,59.42,58.88,59.27,193260.0,51.0827,51.4551,50.9874,51.3252,193260.0
2017-07-07 11:30:00,59.31,59.36,58.97,59.02,108635.0,51.3598,51.4031,51.0654,51.1087,108635.0
2017-07-07 12:00:00,59.02,59.16,58.87,58.93,156375.0,51.1087,51.2299,50.9788,51.0307,156375.0
2017-07-07 12:30:00,58.91,58.98,58.83,58.83,105685.0,51.0134,51.074,50.9441,50.9441,105685.0
2017-07-07 13:00:00,58.86,58.92,58.8,58.84,92895.0,50.9701,51.0221,50.9182,50.9528,92895.0
2017-07-07 13:30:00,58.86,59.04,58.75,59.04,250330.0,50.9701,51.126,50.8749,51.126,250330.0
2017-07-07 14:00:00,59.0,59.09,58.93,58.98,158375.0,51.0914,51.1693,51.0307,51.074,158375.0
2017-07-07 14:30:00,58.92,59.29,58.91,59.26,183090.0,51.0221,51.3425,51.0134,51.3165,183090.0
2017-07-07 15:00:00,59.23,59.36,59.2,59.28,134555.0,51.2905,51.4031,51.2645,51.3338,134555.0
2017-07-07 15:30:00,59.27,59.33,59.14,59.15,303140.0,51.3252,51.3771,51.2126,51.2212,303140.0
2017-07-10 09:30:00,59.5,60.18,59.46,59.77,518875.0,51.5243,52.1132,51.4897,51.7581,518875.0
2017-07-10 10:00:00,59.74,59.79,59.35,59.59,311770.0,51.7322,51.7755,51.3944,51.6023,311770.0
2017-07-10 10:30:00,59.63,59.96,59.59,59.83,256240.0,51.6369,51.9227,51.6023,51.8101,256240.0
2017-07-10 11:00:00,59.87,59.9,59.51,59.57,170030.0,51.8447,51.8707,51.533,51.5849,170030.0
2017-07-10 11:30:00,59.6,59.82,59.31,59.32,243110.0,51.6109,51.8014,51.3598,51.3685,243110.0
2017-07-10 12:00:00,59.37,59.61,59.07,59.56,390630.0,51.4118,51.6196,51.152,51.5763,390630.0
2017-07-10 12:30:00,59.61,59.98,59.6,59.83,353250.0,51.6196,51.94,51.6109,51.8101,353250.0
2017-07-10 13:00:00,59.86,60.11,59.67,59.67,223615.0,51.8361,52.0526,51.6715,51.6715,223615.0
2017-07-10 13:30:00,59.68,59.87,59.6,59.83,156685.0,51.6802,51.8447,51.6109,51.8101,156685.0
2017-07-10 14:00:00,59.83,59.89,59.71,59.77,111535.0,51.8101,51.8621,51.7062,51.7581,111535.0
2017-07-10 14:30:00,59.76,60.01,59.74,59.79,140880.0,51.7495,51.966,51.7322,51.7755,140880.0
2017-07-10 15:00:00,59.82,60.24,59.82,60.23,202110.0,51.8014,52.1651,51.8014,52.1565,202110.0
2017-07-10 15:30:00,60.23,60.3,60.04,60.2,523155.0,52.1565,52.2171,51.9919,52.1305,523155.0
2017-07-11 09:30:00,60.51,61.0,60.2,60.98,616300.0,52.3989,52.8233,52.1305,52.8059,616300.0
2017-07-11 10:00:00,60.97,61.43,60.87,61.34,500715.0,52.7973,53.1956,52.7107,53.1177,500715.0
2017-07-11 10:30:00,61.37,61.68,61.3,61.35,531625.0,53.1437,53.4121,53.083,53.1263,531625.0
2017-07-11 11:00:00,61.3,61.59,60.89,61.0,498905.0,53.083,53.3342,52.728,52.8233,498905.0
2017-07-11 11:30:00,61.0,61.6,60.92,61.47,330405.0,52.8233,53.3428,52.754,53.2303,330405.0
2017-07-11 12:00:00,61.45,61.51,61.02,61.35,255465.0,53.2129,53.2649,52.8406,53.1263,255465.0
2017-07-11 12:30:00,61.4,61.68,61.29,61.58,288175.0,53.1696,53.4121,53.0744,53.3255,288175.0
2017-07-11 13:00:00,61.6,61.7,61.16,61.18,217325.0,53.3428,53.4294,52.9618,52.9791,217325.0
2017-07-11 13:30:00,61.18,61.27,61.03,61.16,235735.0,52.9791,53.0571,52.8492,52.9618,235735.0
2017-07-11 14:00:00,61.18,61.35,61.13,61.18,135570.0,52.9791,53.1263,52.9358,52.9791,135570.0
2017-07-11 14:30:00,61.18,61.25,61.1,61.12,120675.0,52.9791,53.0398,52.9099,52.9272,120675.0
2017-07-11 15:00:00,61.13,61.58,61.11,61.54,276890.0,52.9358,53.3255,52.9185,53.2909,276890.0
2017-07-11 15:30:00,61.56,61.79,61.47,61.68,709070.0,53.3082,53.5074,53.2303,53.4121,709070.0
2017-07-12 09:30:00,62.18,62.56,62.0,62.26,982025.0,53.8451,54.1742,53.6892,53.9144,982025.0
2017-07-12 10:00:00,62.25,62.91,62.25,62.91,376860.0,53.9057,54.4772,53.9057,54.4772,376860.0
2017-07-12 10:30:00,62.87,62.87,62.46,62.66,255970.0,54.4426,54.4426,54.0876,54.2607,255970.0
2017-07-12 11:00:00,62.67,63.11,62.67,62.88,237440.0,54.2694,54.6504,54.2694,54.4513,237440.0
2017-07-12 11:30:00,62.91,62.95,62.66,62.85,260105.0,54.4772,54.5119,54.2607,54.4253,260105.0
2017-07-12 12:00:00,62.87,63.04,62.77,62.82,284970.0,54.4426,54.5898,54.356,54.3993,284970.0
2017-07-12 12:30:00,62.84,62.84,62.55,62.58,267125.0,54.4166,54.4166,54.1655,54.1915,267125.0
2017-07-12 13:00:00,62.63,62.74,62.41,62.44,169775.0,54.2348,54.33,54.0443,54.0702,169775.0
2017-07-12 13:30:00,62.44,62.57,62.41,62.5,173955.0,54.0702,54.1828,54.0443,54.1222,173955.0
2017-07-12 14:00:00,62.49,62.64,62.49,62.64,100145.0,54.1135,54.2434,54.1135,54.2434,100145.0
2017-07-12 14:30:00,62.64,62.78,62.59,62.66,203580.0,54.2434,54.3647,54.2001,54.2607,203580.0
2017-07-12 15:00:00,62.67,62.86,62.62,62.77,135525.0,54.2694,54.4339,54.2261,54.356,135525.0
2017-07-12 15:30:00,62.75,62.95,62.75,62.89,526015.0,54.3387,54.5119,54.3387,54.4599,526015.0
2017-07-13 09:30:00,63.06,63.45,62.52,63.41,659630.0,54.6071,54.9449,54.1395,54.9102,659630.0
2017-07-13 10:00:00,63.44,63.5,62.84,63.0,519720.0,54.9362,54.9881,54.4166,54.5552,519720.0
2017-07-13 10:30:00,62.97,62.97,62.57,62.69,335195.0,54.5292,54.5292,54.1828,54.2867,335195.0
2017-07-13 11:00:00,62.7,62.91,62.62,62.63,248470.0,54.2954,54.4772,54.2261,54.2348,248470.0
2017-07-13 11:30:00,62.64,62.77,62.09,62.32,330875.0,54.2434,54.356,53.7672,53.9663,330875.0
2017-07-13 12:00:00,62.31,62.55,62.15,62.53,268215.0,53.9577,54.1655,53.8191,54.1482,268215.0
2017-07-13 12:30:00,62.58,62.66,62.33,62.5,193015.0,54.1915,54.2607,53.975,54.1222,193015.0
2017-07-13 13:00:00,62.5,62.54,62.04,62.14,147630.0,54.1222,54.1568,53.7239,53.8105,147630.0
2017-07-13 13:30:00,62.14,62.17,61.48,61.52,279975.0,53.8105,53.8364,53.2389,53.2736,279975.0
2017-07-13 14:00:00,61.54,61.65,61.31,61.59,324875.0,53.2909,53.3861,53.0917,53.3342,324875.0
2017-07-13 14:30:00,61.59,61.7,61.46,61.46,172035.0,53.3342,53.4294,53.2216,53.2216,172035.0
2017-07-13 15:00:00,61.5,61.61,61.37,61.38,163375.0,53.2562,53.3515,53.1437,53.1523,163375.0
2017-07-13 15:30:00,61.41,61.49,61.26,61.43,682910.0,53.1783,53.2476,53.0484,53.1956,682910.0
2017-07-14 09:30:00,61.49,61.98,61.05,61.98,637300.0,53.2476,53.6719,52.8666,53.6719,637300.0
2017-07-14 10:00:00,61.96,62.1,61.71,62.08,365335.0,53.6546,53.7758,53.4381,53.7585,365335.0
2017-07-14 10:30:00,62.04,62.46,62.0,62.27,389465.0,53.7239,54.0876,53.6892,53.923,389465.0
2017-07-14 11:00:00,62.23,62.6,62.23,62.44,226990.0,53.8884,54.2088,53.8884,54.0702,226990.0
2017-07-14 11:30:00,62.53,62.54,61.9,62.14,232445.0,54.1482,54.1568,53.6026,53.8105,232445.0
2017-07-14 12:00:00,62.17,62.42,62.16,62.42,156680.0,53.8364,54.0529,53.8278,54.0529,156680.0
2017-07-14 12:30:00,62.42,62.6,62.23,62.24,94255.0,54.0529,54.2088,53.8884,53.897,94255.0
2017-07-14 13:00:00,62.27,62.32,62.1,62.14,88870.0,53.923,53.9663,53.7758,53.8105,88870.0
2017-07-14 13:30:00,62.24,62.42,62.16,62.28,168880.0,53.897,54.0529,53.8278,53.9317,168880.0
2017-07-14 14:00:00,62.22,62.25,61.9,62.0,240210.0,53.8797,53.9057,53.6026,53.6892,240210.0
2017-07-14 14:30:00,62.02,62.07,61.78,61.88,118385.0,53.7065,53.7498,53.4987,53.5853,118385.0
2017-07-14 15:00:00,61.93,62.04,61.76,61.98,113940.0,53.6286,53.7239,53.4814,53.6719,113940.0
2017-07-14 15:30:00,61.96,62.12,61.93,62.07,338670.0,53.6546,53.7931,53.6286,53.7498,338670.0
2017-07-17 09:30:00,62.0,62.08,60.6,60.89,807410.0,53.6892,53.7585,52.4769,52.728,807410.0
2017-07-17 10:00:00,60.9,61.18,60.72,60.9,420810.0,52.7367,52.9791,52.5808,52.7367,420810.0
2017-07-17 10:30:00,60.9,60.9,60.14,60.4,475395.0,52.7367,52.7367,52.0785,52.3037,475395.0
2017-07-17 11:00:00,60.38,60.62,60.06,60.21,409475.0,52.2864,52.4942,52.0093,52.1392,409475.0
2017-07-17 11:30:00,60.15,60.59,60.15,60.5,246350.0,52.0872,52.4682,52.0872,52.3903,246350.0
2017-07-17 12:00:00,60.5,60.89,60.5,60.75,384380.0,52.3903,52.728,52.3903,52.6068,384380.0
2017-07-17 12:30:00,60.78,60.9,60.64,60.78,231975.0,52.6328,52.7367,52.5115,52.6328,231975.0
2017-07-17 13:00:00,60.81,60.89,60.51,60.55,282755.0,52.6587,52.728,52.3989,52.4336,282755.0
2017-07-17 13:30:00,60.55,60.71,60.41,60.64,145865.0,52.4336,52.5721,52.3123,52.5115,145865.0
2017-07-17 14:00:00,60.59,60.61,60.27,60.45,226050.0,52.4682,52.4855,52.1911,52.347,226050.0
2017-07-17 14:30:00,60.47,60.56,60.39,60.55,246370.0,52.3643,52.4422,52.295,52.4336,246370.0
2017-07-17 15:00:00,60.58,60.73,60.25,60.33,244560.0,52.4596,52.5895,52.1738,52.2431,244560.0
2017-07-17 15:30:00,60.32,60.48,60.26,60.38,425075.0,52.2344,52.373,52.1825,52.2864,425075.0
2017-07-18 09:30:00,60.4,60.88,60.03,60.78,442945.0,52.3037,52.7193,51.9833,52.6328,442945.0
2017-07-18 10:00:00,60.71,60.83,60.4,60.66,247815.0,52.5721,52.676,52.3037,52.5288,247815.0
2017-07-18 10:30:00,60.69,61.0,60.45,61.0,229430.0,52.5548,52.8233,52.347,52.8233,229430.0
2017-07-18 11:00:00,60.95,60.95,60.72,60.76,148360.0,52.78,52.78,52.5808,52.6154,148360.0
2017-07-18 11:30:00,60.79,60.96,60.75,60.9,247185.0,52.6414,52.7886,52.6068,52.7367,247185.0
2017-07-18 12:00:00,60.91,60.98,60.6,60.63,152020.0,52.7453,52.8059,52.4769,52.5029,152020.0
2017-07-18 12:30:00,60.58,60.76,60.58,60.71,181555.0,52.4596,52.6154,52.4596,52.5721,181555.0
2017-07-18 13:00:00,60.69,60.75,60.58,60.73,178240.0,52.5548,52.6068,52.4596,52.5895,178240.0
2017-07-18 13:30:00,60.7,60.92,60.68,60.88,213065.0,52.5635,52.754,52.5462,52.7193,213065.0
2017-07-18 14:00:00,60.89,61.06,60.86,60.98,202975.0,52.728,52.8752,52.702,52.8059,202975.0
2017-07-18 14:30:00,60.95,61.51,60.93,61.5,357985.0,52.78,53.2649,52.7626,53.2562,357985.0
2017-07-18 15:00:00,61.49,61.78,61.48,61.78,391065.0,53.2476,53.4987,53.2389,53.4987,391065.0
2017-07-18 15:30:00,61.8,61.89,61.6,61.84,783300.0,53.516,53.594,53.3428,53.5507,783300.0
2017-07-19 09:30:00,62.93,63.55,62.42,62.73,946865.0,54.4946,55.0314,54.0529,54.3214,946865.0
2017-07-19 10:00:00,62.72,62.72,61.95,62.6,336400.0,54.3127,54.3127,53.6459,54.2088,336400.0
2017-07-19 10:30:00,62.52,62.61,62.22,62.49,116135.0,54.1395,54.2174,53.8797,54.1135,116135.0
2017-07-19 11:00:00,62.46,62.51,62.31,62.42,211255.0,54.0876,54.1309,53.9577,54.0529,211255.0
2017-07-19 11:30:00,62.38,62.4,62.18,62.23,161405.0,54.0183,54.0356,53.8451,53.8884,161405.0
2017-07-19 12:00:00,62.27,62.6,62.26,62.38,165335.0,53.923,54.2088,53.9144,54.0183,165335.0
2017-07-19 12:30:00,62.37,62.4,62.13,62.18,200135.0,54.0096,54.0356,53.8018,53.8451,200135.0
2017-07-19 13:00:00,62.21,62.4,62.08,62.17,125935.0,53.8711,54.0356,53.7585,53.8364,125935.0
2017-07-19 13:30:00,62.17,62.18,61.68,61.71,182490.0,53.8364,53.8451,53.4121,53.4381,182490.0
2017-07-19 14:00:00,61.74,61.8,61.56,61.57,170275.0,53.4641,53.516,53.3082,53.3169,170275.0
2017-07-19 14:30:00,61.62,61.63,61.35,61.41,217885.0,53.3602,53.3688,53.1263,53.1783,217885.0
2017-07-19 15:00:00,61.45,61.58,61.15,61.47,262385.0,53.2129,53.3255,52.9532,53.2303,262385.0
2017-07-19 15:30:00,61.5,61.53,61.14,61.38,649490.0,53.2562,53.2822,52.9445,53.1523,649490.0
2017-07-20 09:30:00,61.4,62.07,61.32,61.96,573720.0,53.1696,53.7498,53.1004,53.6546,573720.0
2017-07-20 10:00:00,61.94,62.15,61.48,61.53,360395.0,53.6373,53.8191,53.2389,53.2822,360395.0
2017-07-20 10:30:00,61.52,61.78,61.17,61.41,430455.0,53.2736,53.4987,52.9705,53.1783,430455.0
2017-07-20 11:00:00,61.36,61.7,61.28,61.42,197350.0,53.135,53.4294,53.0657,53.187,197350.0
2017-07-20 11:30:00,61.42,61.75,61.38,61.59,101420.0,53.187,53.4727,53.1523,53.3342,101420.0
2017-07-20 12:00:00,61.59,62.01,61.59,61.97,202215.0,53.3342,53.6979,53.3342,53.6632,202215.0
2017-07-20 12:30:00,61.92,61.97,61.82,61.94,115805.0,53.6199,53.6632,53.5333,53.6373,115805.0
2017-07-20 13:00:00,61.92,61.92,61.77,61.83,96720.0,53.6199,53.6199,53.49,53.542,96720.0
2017-07-20 13:30:00,61.82,61.91,61.73,61.78,182690.0,53.5333,53.6113,53.4554,53.4987,182690.0
2017-07-20 14:00:00,61.77,61.82,61.57,61.59,200300.0,53.49,53.5333,53.3169,53.3342,200300.0
2017-07-20 14:30:00,61.56,61.62,61.36,61.58,179290.0,53.3082,53.3602,53.135,53.3255,179290.0
2017-07-20 15:00:00,61.55,61.78,61.53,61.69,205145.0,53.2995,53.4987,53.2822,53.4208,205145.0
2017-07-20 15:30:00,61.72,61.81,61.63,61.74,238005.0,53.4467,53.5247,53.3688,53.4641,238005.0
2017-07-21 09:30:00,61.42,62.07,61.29,61.84,542405.0,53.187,53.7498,53.0744,53.5507,542405.0
2017-07-21 10:00:00,61.87,62.19,61.87,61.96,223185.0,53.5766,53.8537,53.5766,53.6546,223185.0
2017-07-21 10:30:00,62.01,62.2,61.94,61.99,215120.0,53.6979,53.8624,53.6373,53.6806,215120.0
2017-07-21 11:00:00,62.02,62.14,61.87,62.04,208280.0,53.7065,53.8105,53.5766,53.7239,208280.0
2017-07-21 11:30:00,62.02,62.02,61.64,61.7,105045.0,53.7065,53.7065,53.3775,53.4294,105045.0
2017-07-21 12:00:00,61.69,61.76,61.45,61.59,176375.0,53.4208,53.4814,53.2129,53.3342,176375.0
2017-07-21 12:30:00,61.61,61.68,61.47,61.61,115855.0,53.3515,53.4121,53.2303,53.3515,115855.0
2017-07-21 13:00:00,61.58,61.64,61.52,61.54,100015.0,53.3255,53.3775,53.2736,53.2909,100015.0
2017-07-21 13:30:00,61.56,61.61,61.46,61.56,76650.0,53.3082,53.3515,53.2216,53.3082,76650.0
2017-07-21 14:00:00,61.58,61.62,61.45,61.56,89455.0,53.3255,53.3602,53.2129,53.3082,89455.0
2017-07-21 14:30:00,61.55,61.67,61.55,61.64,125605.0,53.2995,53.4035,53.2995,53.3775,125605.0
2017-07-21 15:00:00,61.62,61.68,61.54,61.56,115070.0,53.3602,53.4121,53.2909,53.3082,115070.0
2017-07-21 15:30:00,61.58,61.59,61.31,61.44,659020.0,53.3255,53.3342,53.0917,53.2043,659020.0
2017-07-24 09:30:00,61.85,62.46,61.52,62.25,450320.0,53.5593,54.0876,53.2736,53.9057,450320.0
2017-07-24 10:00:00,62.26,62.76,62.2,62.67,384870.0,53.9144,54.3473,53.8624,54.2694,384870.0
2017-07-24 10:30:00,62.64,62.7,62.44,62.53,153305.0,54.2434,54.2954,54.0702,54.1482,153305.0
2017-07-24 11:00:00,62.55,62.55,62.3,62.42,268220.0,54.1655,54.1655,53.949,54.0529,268220.0
2017-07-24 11:30:00,62.4,62.4,62.21,62.34,77295.0,54.0356,54.0356,53.8711,53.9836,77295.0
2017-07-24 12:00:00,62.34,62.52,62.34,62.47,121995.0,53.9836,54.1395,53.9836,54.0962,121995.0
2017-07-24 12:30:00,62.52,62.55,62.42,62.55,131680.0,54.1395,54.1655,54.0529,54.1655,131680.0
2017-07-24 13:00:00,62.55,62.63,62.5,62.61,54815.0,54.1655,54.2348,54.1222,54.2174,54815.0
2017-07-24 13:30:00,62.6,62.6,62.45,62.52,51425.0,54.2088,54.2088,54.0789,54.1395,51425.0
2017-07-24 14:00:00,62.51,62.55,62.4,62.4,89235.0,54.1309,54.1655,54.0356,54.0356,89235.0
2017-07-24 14:30:00,62.39,62.48,62.07,62.14,148285.0,54.0269,54.1049,53.7498,53.8105,148285.0
2017-07-24 15:00:00,62.19,62.34,62.15,62.27,137960.0,53.8537,53.9836,53.8191,53.923,137960.0
2017-07-24 15:30:00,62.31,62.34,62.17,62.3,327210.0,53.9577,53.9836,53.8364,53.949,327210.0
2017-07-25 09:30:00,62.38,62.49,61.45,61.6,571460.0,54.0183,54.1135,53.2129,53.3428,571460.0
2017-07-25 10:00:00,61.55,61.55,61.07,61.43,352545.0,53.2995,53.2995,52.8839,53.1956,352545.0
2017-07-25 10:30:00,61.38,61.63,61.17,61.6,298515.0,53.1523,53.3688,52.9705,53.3428,298515.0
2017-07-25 11:00:00,61.6,61.76,61.55,61.65,138405.0,53.3428,53.4814,53.2995,53.3861,138405.0
2017-07-25 11:30:00,61.61,61.72,61.57,61.71,112190.0,53.3515,53.4467,53.3169,53.4381,112190.0
2017-07-25 12:00:00,61.7,61.84,61.63,61.65,152425.0,53.4294,53.5507,53.3688,53.3861,152425.0
2017-07-25 12:30:00,61.65,61.82,61.59,61.81,87415.0,53.3861,53.5333,53.3342,53.5247,87415.0
2017-07-25 13:00:00,61.81,61.91,61.64,61.73,133250.0,53.5247,53.6113,53.3775,53.4554,133250.0
2017-07-25 13:30:00,61.75,61.95,61.75,61.87,160095.0,53.4727,53.6459,53.4727,53.5766,160095.0
2017-07-25 14:00:00,61.88,61.99,61.79,61.9,137605.0,53.5853,53.6806,53.5074,53.6026,137605.0
2017-07-25 14:30:00,61.91,61.95,61.77,61.9,479915.0,53.6113,53.6459,53.49,53.6026,479915.0
2017-07-25 15:00:00,61.9,61.9,61.66,61.75,240885.0,53.6026,53.6026,53.3948,53.4727,240885.0
2017-07-25 15:30:00,61.78,61.82,61.71,61.8,348240.0,53.4987,53.5333,53.4381,53.516,348240.0
2017-07-26 09:30:00,62.02,62.66,61.67,62.6,708430.0,53.7065,54.2607,53.4035,54.2088,708430.0
2017-07-26 10:00:00,62.64,62.71,62.21,62.37,261945.0,54.2434,54.304,53.8711,54.0096,261945.0
2017-07-26 10:30:00,62.37,62.55,62.33,62.38,193305.0,54.0096,54.1655,53.975,54.0183,193305.0
2017-07-26 11:00:00,62.38,62.54,62.34,62.47,127510.0,54.0183,54.1568,53.9836,54.0962,127510.0
2017-07-26 11:30:00,62.49,63.0,62.48,62.96,317700.0,54.1135,54.5552,54.1049,54.5205,317700.0
2017-07-26 12:00:00,62.95,63.1,62.58,62.58,345505.0,54.5119,54.6418,54.1915,54.1915,345505.0
2017-07-26 12:30:00,62.56,62.63,62.45,62.48,141735.0,54.1742,54.2348,54.0789,54.1049,141735.0
2017-07-26 13:00:00,62.44,62.49,62.3,62.44,179850.0,54.0702,54.1135,53.949,54.0702,179850.0
2017-07-26 13:30:00,62.44,62.67,62.4,62.54,154395.0,54.0702,54.2694,54.0356,54.1568,154395.0
2017-07-26 14:00:00,62.52,62.66,62.18,62.19,204885.0,54.1395,54.2607,53.8451,53.8537,204885.0
2017-07-26 14:30:00,62.16,62.21,61.94,62.17,311145.0,53.8278,53.8711,53.6373,53.8364,311145.0
2017-07-26 15:00:00,62.17,62.43,62.15,62.27,141110.0,53.8364,54.0616,53.8191,53.923,141110.0
2017-07-26 15:30:00,62.3,62.45,62.23,62.43,379385.0,53.949,54.0789,53.8884,54.0616,379385.0
2017-07-27 09:30:00,63.2,63.54,62.96,63.41,1012290.0,54.7284,55.0228,54.5205,54.9102,1012290.0
2017-07-27 10:00:00,63.42,63.89,63.34,63.53,665140.0,54.9189,55.3259,54.8496,55.0141,665140.0
2017-07-27 10:30:00,63.53,64.16,63.45,63.96,449550.0,55.0141,55.5597,54.9449,55.3865,449550.0
2017-07-27 11:00:00,63.97,63.97,63.62,63.82,218465.0,55.3951,55.3951,55.0921,55.2653,218465.0
2017-07-27 11:30:00,63.83,64.11,63.79,64.11,190165.0,55.2739,55.5164,55.2393,55.5164,190165.0
2017-07-27 12:00:00,64.1,64.18,63.66,63.66,328875.0,55.5077,55.577,55.1267,55.1267,328875.0
2017-07-27 12:30:00,63.69,63.69,62.62,62.73,561885.0,55.1527,55.1527,54.2261,54.3214,561885.0
2017-07-27 13:00:00,62.78,62.96,61.72,61.9,551745.0,54.3647,54.5205,53.4467,53.6026,551745.0
2017-07-27 13:30:00,61.89,62.18,61.11,61.8,848985.0,53.594,53.8451,52.9185,53.516,848985.0
2017-07-27 14:00:00,61.75,61.97,61.54,61.7,382170.0,53.4727,53.6632,53.2909,53.4294,382170.0
2017-07-27 14:30:00,61.78,61.8,61.14,61.68,367465.0,53.4987,53.516,52.9445,53.4121,367465.0
2017-07-27 15:00:00,61.68,61.81,61.54,61.78,216620.0,53.4121,53.5247,53.2909,53.4987,216620.0
2017-07-27 15:30:00,61.75,62.05,61.68,62.03,418270.0,53.4727,53.7325,53.4121,53.7152,418270.0
2017-07-28 09:30:00,61.66,62.62,61.3,62.49,441095.0,53.3948,54.2261,53.083,54.1135,441095.0
2017-07-28 10:00:00,62.57,62.89,62.48,62.64,284625.0,54.1828,54.4599,54.1049,54.2434,284625.0
2017-07-28 10:30:00,62.7,62.71,62.08,62.11,157955.0,54.2954,54.304,53.7585,53.7845,157955.0
2017-07-28 11:00:00,62.11,62.63,62.11,62.42,218095.0,53.7845,54.2348,53.7845,54.0529,218095.0
2017-07-28 11:30:00,62.49,62.81,62.44,62.65,175530.0,54.1135,54.3906,54.0702,54.2521,175530.0
2017-07-28 12:00:00,62.65,63.07,62.65,63.02,176770.0,54.2521,54.6158,54.2521,54.5725,176770.0
2017-07-28 12:30:00,63.07,63.25,62.86,62.96,164060.0,54.6158,54.7717,54.4339,54.5205,164060.0
2017-07-28 13:00:00,62.94,63.06,62.83,63.03,135300.0,54.5032,54.6071,54.408,54.5812,135300.0
2017-07-28 13:30:00,63.03,63.04,62.87,62.95,106700.0,54.5812,54.5898,54.4426,54.5119,106700.0
2017-07-28 14:00:00,62.95,63.04,62.87,62.89,126195.0,54.5119,54.5898,54.4426,54.4599,126195.0
2017-07-28 14:30:00,62.9,63.02,62.83,62.84,101090.0,54.4686,54.5725,54.408,54.4166,101090.0
2017-07-28 15:00:00,62.85,62.9,62.48,62.6,149870.0,54.4253,54.4686,54.1049,54.2088,149870.0
2017-07-28 15:30:00,62.56,62.82,62.52,62.73,314405.0,54.1742,54.3993,54.1395,54.3214,314405.0
2017-07-31 09:30:00,63.23,63.36,61.93,62.01,948900.0,54.7543,54.8669,53.6286,53.6979,948900.0
2017-07-31 10:00:00,62.01,62.3,61.71,61.79,570740.0,53.6979,53.949,53.4381,53.5074,570740.0
2017-07-31 10:30:00,61.81,62.12,61.4,62.02,566005.0,53.5247,53.7931,53.1696,53.7065,566005.0
2017-07-31 11:00:00,62.09,62.23,61.83,61.94,236595.0,53.7672,53.8884,53.542,53.6373,236595.0
2017-07-31 11:30:00,61.95,62.27,61.88,62.17,223435.0,53.6459,53.923,53.5853,53.8364,223435.0
2017-07-31 12:00:00,62.15,62.15,61.74,62.05,150795.0,53.8191,53.8191,53.4641,53.7325,150795.0
2017-07-31 12:30:00,62.05,62.12,61.78,61.82,70595.0,53.7325,53.7931,53.4987,53.5333,70595.0
2017-07-31 13:00:00,61.82,61.9,61.63,61.82,125535.0,53.5333,53.6026,53.3688,53.5333,125535.0
2017-07-31 13:30:00,61.77,62.0,61.7,62.0,91210.0,53.49,53.6892,53.4294,53.6892,91210.0
2017-07-31 14:00:00,62.01,62.18,61.7,62.07,156400.0,53.6979,53.8451,53.4294,53.7498,156400.0
2017-07-31 14:30:00,62.03,62.16,61.91,62.13,86035.0,53.7152,53.8278,53.6113,53.8018,86035.0
2017-07-31 15:00:00,62.13,62.31,62.13,62.2,149970.0,53.8018,53.9577,53.8018,53.8624,149970.0
2017-07-31 15:30:00,62.16,62.37,62.04,62.25,430825.0,53.8278,54.0096,53.7239,53.9057,430825.0
2017-08-01 09:30:00,62.8,62.99,61.75,62.07,614075.0,54.382,54.5465,53.4727,53.7498,614075.0
2017-08-01 10:00:00,62.06,62.14,61.74,61.81,284745.0,53.7412,53.8105,53.4641,53.5247,284745.0
2017-08-01 10:30:00,61.8,61.86,61.52,61.6,331460.0,53.516,53.568,53.2736,53.3428,331460.0
2017-08-01 11:00:00,61.59,61.62,61.36,61.38,213300.0,53.3342,53.3602,53.135,53.1523,213300.0
2017-08-01 11:30:00,61.39,61.72,61.39,61.71,98980.0,53.161,53.4467,53.161,53.4381,98980.0
2017-08-01 12:00:00,61.67,61.84,61.59,61.74,214000.0,53.4035,53.5507,53.3342,53.4641,214000.0
2017-08-01 12:30:00,61.7,61.83,61.67,61.78,154715.0,53.4294,53.542,53.4035,53.4987,154715.0
2017-08-01 13:00:00,61.78,61.81,61.68,61.68,122515.0,53.4987,53.5247,53.4121,53.4121,122515.0
2017-08-01 13:30:00,61.69,61.79,61.57,61.6,127935.0,53.4208,53.5074,53.3169,53.3428,127935.0
2017-08-01 14:00:00,61.59,61.69,61.57,61.6,102165.0,53.3342,53.4208,53.3169,53.3428,102165.0
2017-08-01 14:30:00,61.6,61.69,61.49,61.56,110395.0,53.3428,53.4208,53.2476,53.3082,110395.0
2017-08-01 15:00:00,61.57,61.62,61.5,61.6,122915.0,53.3169,53.3602,53.2562,53.3428,122915.0
2017-08-01 15:30:00,61.6,61.74,61.5,61.7,356065.0,53.3428,53.4641,53.2562,53.4294,356065.0
2017-08-02 09:30:00,61.3,61.51,59.21,60.07,1780880.0,53.083,53.2649,51.2732,52.0179,1780880.0
2017-08-02 10:00:00,60.06,60.25,59.78,59.78,569845.0,52.0093,52.1738,51.7668,51.7668,569845.0
2017-08-02 10:30:00,59.78,59.92,59.0,59.14,503510.0,51.7668,51.888,51.0914,51.2126,503510.0
2017-08-02 11:00:00,59.16,59.79,58.75,59.69,684220.0,51.2299,51.7755,50.8749,51.6889,684220.0
2017-08-02 11:30:00,59.67,59.92,59.42,59.7,252345.0,51.6715,51.888,51.4551,51.6975,252345.0
2017-08-02 12:00:00,59.69,59.83,59.55,59.74,224965.0,51.6889,51.8101,51.5676,51.7322,224965.0
2017-08-02 12:30:00,59.75,59.8,59.4,59.41,153670.0,51.7408,51.7841,51.4377,51.4464,153670.0
2017-08-02 13:00:00,59.4,59.44,58.96,59.12,353210.0,51.4377,51.4724,51.0567,51.1953,353210.0
2017-08-02 13:30:00,59.16,59.9,59.14,59.83,265410.0,51.2299,51.8707,51.2126,51.8101,265410.0
2017-08-02 14:00:00,59.86,59.86,59.52,59.84,122475.0,51.8361,51.8361,51.5416,51.8188,122475.0
2017-08-02 14:30:00,59.85,60.05,59.69,59.78,142545.0,51.8274,52.0006,51.6889,51.7668,142545.0
2017-08-02 15:00:00,59.79,60.22,59.7,60.19,372315.0,51.7755,52.1478,51.6975,52.1218,372315.0
2017-08-02 15:30:00,60.19,60.2,59.78,59.87,560825.0,52.1218,52.1305,51.7668,51.8447,560825.0
2017-08-03 09:30:00,60.18,60.94,59.58,60.04,887165.0,52.1132,52.7713,51.5936,51.9919,887165.0
2017-08-03 10:00:00,59.98,60.5,59.79,60.26,361795.0,51.94,52.3903,51.7755,52.1825,361795.0
2017-08-03 10:30:00,60.28,60.56,60.03,60.1,181645.0,52.1998,52.4422,51.9833,52.0439,181645.0
2017-08-03 11:00:00,60.05,60.33,60.01,60.03,148530.0,52.0006,52.2431,51.966,51.9833,148530.0
2017-08-03 11:30:00,60.02,60.39,59.96,60.33,158540.0,51.9746,52.295,51.9227,52.2431,158540.0
2017-08-03 12:00:00,60.33,60.64,60.23,60.64,121505.0,52.2431,52.5115,52.1565,52.5115,121505.0
2017-08-03 12:30:00,60.58,60.6,60.35,60.4,77320.0,52.4596,52.4769,52.2604,52.3037,77320.0
2017-08-03 13:00:00,60.42,60.44,60.22,60.25,54610.0,52.321,52.3383,52.1478,52.1738,54610.0
2017-08-03 13:30:00,60.22,60.56,60.18,60.51,63890.0,52.1478,52.4422,52.1132,52.3989,63890.0
2017-08-03 14:00:00,60.55,60.67,60.49,60.55,67985.0,52.4336,52.5375,52.3816,52.4336,67985.0
2017-08-03 14:30:00,60.57,60.58,60.43,60.44,71455.0,52.4509,52.4596,52.3297,52.3383,71455.0
2017-08-03 15:00:00,60.48,60.6,60.39,60.47,95515.0,52.373,52.4769,52.295,52.3643,95515.0
2017-08-03 15:30:00,60.46,60.46,60.21,60.42,338940.0,52.3556,52.3556,52.1392,52.321,338940.0
2017-08-04 09:30:00,60.8,61.49,60.44,60.73,697935.0,52.6501,53.2476,52.3383,52.5895,697935.0
2017-08-04 10:00:00,60.76,61.0,60.73,60.87,310240.0,52.6154,52.8233,52.5895,52.7107,310240.0
2017-08-04 10:30:00,60.92,60.97,60.68,60.73,133940.0,52.754,52.7973,52.5462,52.5895,133940.0
2017-08-04 11:00:00,60.69,60.84,60.58,60.71,136390.0,52.5548,52.6847,52.4596,52.5721,136390.0
2017-08-04 11:30:00,60.67,60.86,60.61,60.79,155305.0,52.5375,52.702,52.4855,52.6414,155305.0
2017-08-04 12:00:00,60.82,60.82,60.65,60.76,64115.0,52.6674,52.6674,52.5202,52.6154,64115.0
2017-08-04 12:30:00,60.72,60.83,60.57,60.76,75655.0,52.5808,52.676,52.4509,52.6154,75655.0
2017-08-04 13:00:00,60.75,60.94,60.67,60.88,136765.0,52.6068,52.7713,52.5375,52.7193,136765.0
2017-08-04 13:30:00,60.86,60.96,60.73,60.79,108705.0,52.702,52.7886,52.5895,52.6414,108705.0
2017-08-04 14:00:00,60.75,60.93,60.75,60.83,61900.0,52.6068,52.7626,52.6068,52.676,61900.0
2017-08-04 14:30:00,60.8,61.02,60.8,60.97,72715.0,52.6501,52.8406,52.6501,52.7973,72715.0
2017-08-04 15:00:00,60.97,61.1,60.95,61.03,153605.0,52.7973,52.9099,52.78,52.8492,153605.0
2017-08-04 15:30:00,61.03,61.05,60.73,60.93,461485.0,52.8492,52.8666,52.5895,52.7626,461485.0
2017-08-07 09:30:00,61.0,61.55,60.5,61.52,1066000.0,52.8233,53.2995,52.3903,53.2736,1066000.0
2017-08-07 10:00:00,61.56,61.75,61.02,61.06,579860.0,53.3082,53.4727,52.8406,52.8752,579860.0
2017-08-07 10:30:00,61.06,61.33,61.03,61.18,413595.0,52.8752,53.109,52.8492,52.9791,413595.0
2017-08-07 11:00:00,61.16,61.61,61.14,61.56,301945.0,52.9618,53.3515,52.9445,53.3082,301945.0
2017-08-07 11:30:00,61.62,61.66,61.4,61.47,279295.0,53.3602,53.3948,53.1696,53.2303,279295.0
2017-08-07 12:00:00,61.48,61.51,61.13,61.39,255895.0,53.2389,53.2649,52.9358,53.161,255895.0
2017-08-07 12:30:00,61.4,61.55,61.26,61.43,256955.0,53.1696,53.2995,53.0484,53.1956,256955.0
2017-08-07 13:00:00,61.42,61.42,61.07,61.17,170110.0,53.187,53.187,52.8839,52.9705,170110.0
2017-08-07 13:30:00,61.17,61.29,61.15,61.24,197865.0,52.9705,53.0744,52.9532,53.0311,197865.0
2017-08-07 14:00:00,61.22,61.28,61.1,61.15,292920.0,53.0138,53.0657,52.9099,52.9532,292920.0
2017-08-07 14:30:00,61.15,61.39,61.13,61.34,163250.0,52.9532,53.161,52.9358,53.1177,163250.0
2017-08-07 15:00:00,61.35,61.37,61.21,61.28,149925.0,53.1263,53.1437,53.0051,53.0657,149925.0
2017-08-07 15:30:00,61.29,61.6,61.25,61.53,604020.0,53.0744,53.3428,53.0398,53.2822,604020.0
2017-08-08 09:30:00,62.0,62.63,61.35,61.84,1157850.0,53.6892,54.2348,53.1263,53.5507,1157850.0
2017-08-08 10:00:00,61.87,61.88,61.07,61.39,517720.0,53.5766,53.5853,52.8839,53.161,517720.0
2017-08-08 10:30:00,61.45,61.45,61.24,61.35,353215.0,53.2129,53.2129,53.0311,53.1263,353215.0
2017-08-08 11:00:00,61.39,61.54,61.32,61.47,213970.0,53.161,53.2909,53.1004,53.2303,213970.0
2017-08-08 11:30:00,61.46,61.76,61.42,61.7,265870.0,53.2216,53.4814,53.187,53.4294,265870.0
2017-08-08 12:00:00,61.72,62.1,61.65,62.06,328915.0,53.4467,53.7758,53.3861,53.7412,328915.0
2017-08-08 12:30:00,62.1,62.14,61.82,61.82,252740.0,53.7758,53.8105,53.5333,53.5333,252740.0
2017-08-08 13:00:00,61.81,61.84,61.56,61.56,213225.0,53.5247,53.5507,53.3082,53.3082,213225.0
2017-08-08 13:30:00,61.57,61.65,61.3,61.62,251465.0,53.3169,53.3861,53.083,53.3602,251465.0
2017-08-08 14:00:00,61.62,61.76,61.49,61.51,142070.0,53.3602,53.4814,53.2476,53.2649,142070.0
2017-08-08 14:30:00,61.49,62.14,61.37,62.11,300490.0,53.2476,53.8105,53.1437,53.7845,300490.0
2017-08-08 15:00:00,62.09,62.15,61.76,61.95,195165.0,53.7672,53.8191,53.4814,53.6459,195165.0
2017-08-08 15:30:00,61.9,61.92,61.49,61.8,662335.0,53.6026,53.6199,53.2476,53.516,662335.0
2017-08-09 09:30:00,61.19,61.24,60.49,61.24,943555.0,52.9878,53.0311,52.3816,53.0311,943555.0
2017-08-09 10:00:00,61.2,61.31,60.87,61.05,607030.0,52.9965,53.0917,52.7107,52.8666,607030.0
2017-08-09 10:30:00,61.01,61.75,61.01,61.55,494465.0,52.8319,53.4727,52.8319,53.2995,494465.0
2017-08-09 11:00:00,61.52,61.78,61.39,61.75,532685.0,53.2736,53.4987,53.161,53.4727,532685.0
2017-08-09 11:30:00,61.77,62.29,61.76,62.2,589575.0,53.49,53.9403,53.4814,53.8624,589575.0
2017-08-09 12:00:00,62.26,62.44,62.11,62.22,220200.0,53.9144,54.0702,53.7845,53.8797,220200.0
2017-08-09 12:30:00,62.26,62.38,61.95,62.11,289560.0,53.9144,54.0183,53.6459,53.7845,289560.0
2017-08-09 13:00:00,62.13,62.39,62.11,62.27,216170.0,53.8018,54.0269,53.7845,53.923,216170.0
2017-08-09 13:30:00,62.31,62.38,62.16,62.34,186105.0,53.9577,54.0183,53.8278,53.9836,186105.0
2017-08-09 14:00:00,62.35,62.44,62.2,62.25,295450.0,53.9923,54.0702,53.8624,53.9057,295450.0
2017-08-09 14:30:00,62.23,62.43,62.14,62.38,448400.0,53.8884,54.0616,53.8105,54.0183,448400.0
2017-08-09 15:00:00,62.38,62.55,62.3,62.46,366720.0,54.0183,54.1655,53.949,54.0876,366720.0
2017-08-09 15:30:00,62.46,63.28,62.41,63.05,1367560.0,54.0876,54.7976,54.0443,54.5985,1367560.0
2017-08-10 09:30:00,59.8,60.2,56.81,58.0,8041095.0,51.7841,52.1305,49.1949,50.2254,8041095.0
2017-08-10 10:00:00,58.0,58.03,56.66,57.1,4257905.0,50.2254,50.2514,49.065,49.446,4257905.0
2017-08-10 10:30:00,57.13,57.48,56.82,57.31,1760835.0,49.472,49.7751,49.2036,49.6279,1760835.0
2017-08-10 11:00:00,57.31,57.58,56.97,57.17,1091065.0,49.6279,49.8617,49.3335,49.5067,1091065.0
2017-08-10 11:30:00,57.18,57.49,56.96,56.99,1020845.0,49.5153,49.7838,49.3248,49.3508,1020845.0
2017-08-10 12:00:00,57.0,57.1,56.69,57.04,1371020.0,49.3594,49.446,49.091,49.3941,1371020.0
2017-08-10 12:30:00,57.08,57.79,56.91,57.76,881520.0,49.4287,50.0435,49.2815,50.0176,881520.0
2017-08-10 13:00:00,57.76,57.89,57.24,57.4,605615.0,50.0176,50.1301,49.5673,49.7058,605615.0
2017-08-10 13:30:00,57.41,57.46,57.0,57.16,837210.0,49.7145,49.7578,49.3594,49.498,837210.0
2017-08-10 14:00:00,57.16,57.43,57.0,57.06,708895.0,49.498,49.7318,49.3594,49.4114,708895.0
2017-08-10 14:30:00,57.06,57.23,56.98,57.05,628710.0,49.4114,49.5586,49.3421,49.4027,628710.0
2017-08-10 15:00:00,57.05,57.14,56.72,57.02,977010.0,49.4027,49.4807,49.117,49.3768,977010.0
2017-08-10 15:30:00,57.01,57.03,56.71,56.82,2682835.0,49.3681,49.3854,49.1083,49.2036,2682835.0
2017-08-11 09:30:00,56.28,56.28,54.82,55.29,3616505.0,48.736,48.736,47.4717,47.8787,3616505.0
2017-08-11 10:00:00,55.29,55.38,54.83,55.12,1386655.0,47.8787,47.9566,47.4803,47.7314,1386655.0
2017-08-11 10:30:00,55.1,55.24,54.64,55.19,892465.0,47.7141,47.8354,47.3158,47.7921,892465.0
2017-08-11 11:00:00,55.16,55.17,54.68,54.68,573280.0,47.7661,47.7747,47.3504,47.3504,573280.0
2017-08-11 11:30:00,54.69,55.5,54.65,55.34,732780.0,47.3591,48.0605,47.3244,47.922,732780.0
2017-08-11 12:00:00,55.34,55.97,55.33,55.87,497990.0,47.922,48.4675,47.9133,48.3809,497990.0
2017-08-11 12:30:00,55.89,56.46,55.74,56.4,753805.0,48.3982,48.8918,48.2683,48.8399,753805.0
2017-08-11 13:00:00,56.36,56.5,55.66,55.72,513170.0,48.8052,48.9265,48.1991,48.251,513170.0
2017-08-11 13:30:00,55.73,55.95,55.66,55.79,363930.0,48.2597,48.4502,48.1991,48.3116,363930.0
2017-08-11 14:00:00,55.81,55.85,55.65,55.79,279380.0,48.329,48.3636,48.1904,48.3116,279380.0
2017-08-11 14:30:00,55.78,55.8,55.5,55.57,267185.0,48.303,48.3203,48.0605,48.1211,267185.0
2017-08-11 15:00:00,55.55,56.17,55.55,56.15,350675.0,48.1038,48.6407,48.1038,48.6234,350675.0
2017-08-11 15:30:00,56.13,56.32,56.06,56.19,891995.0,48.6061,48.7706,48.5454,48.658,891995.0
2017-08-14 09:30:00,57.07,57.59,56.5,56.86,1306720.0,49.4201,49.8704,48.9265,49.2382,1306720.0
2017-08-14 10:00:00,56.88,57.38,56.87,57.06,393460.0,49.2555,49.6885,49.2469,49.4114,393460.0
2017-08-14 10:30:00,57.09,57.19,56.64,56.65,471295.0,49.4374,49.524,49.0477,49.0564,471295.0
2017-08-14 11:00:00,56.63,56.63,56.37,56.48,369715.0,49.039,49.039,48.8139,48.9091,369715.0
2017-08-14 11:30:00,56.48,56.66,56.04,56.39,390120.0,48.9091,49.065,48.5281,48.8312,390120.0
2017-08-14 12:00:00,56.34,56.34,55.89,56.0,447760.0,48.7879,48.7879,48.3982,48.4935,447760.0
2017-08-14 12:30:00,56.0,56.05,55.82,55.84,291525.0,48.4935,48.5368,48.3376,48.3549,291525.0
2017-08-14 13:00:00,55.87,56.13,55.81,55.95,318670.0,48.3809,48.6061,48.329,48.4502,318670.0
2017-08-14 13:30:00,55.92,56.04,55.64,55.7,317140.0,48.4242,48.5281,48.1817,48.2337,317140.0
2017-08-14 14:00:00,55.7,55.85,55.6,55.8,256005.0,48.2337,48.3636,48.1471,48.3203,256005.0
2017-08-14 14:30:00,55.8,55.9,55.7,55.8,195695.0,48.3203,48.4069,48.2337,48.3203,195695.0
2017-08-14 15:00:00,55.81,56.03,55.68,55.92,233940.0,48.329,48.5195,48.2164,48.4242,233940.0
2017-08-14 15:30:00,55.9,56.0,55.63,55.73,673415.0,48.4069,48.4935,48.1731,48.2597,673415.0
2017-08-15 09:30:00,55.77,55.92,54.85,55.08,1536980.0,48.2943,48.4242,47.4976,47.6968,1536980.0
2017-08-15 10:00:00,55.1,55.77,54.87,55.71,814275.0,47.7141,48.2943,47.515,48.2424,814275.0
2017-08-15 10:30:00,55.71,55.77,55.4,55.61,490465.0,48.2424,48.2943,47.9739,48.1558,490465.0
2017-08-15 11:00:00,55.61,55.66,55.27,55.34,349510.0,48.1558,48.1991,47.8613,47.922,349510.0
2017-08-15 11:30:00,55.32,55.34,55.2,55.29,219120.0,47.9046,47.922,47.8007,47.8787,219120.0
2017-08-15 12:00:00,55.27,55.48,55.24,55.35,196255.0,47.8613,48.0432,47.8354,47.9306,196255.0
2017-08-15 12:30:00,55.37,55.4,55.22,55.3,238875.0,47.9479,47.9739,47.818,47.8873,238875.0
2017-08-15 13:00:00,55.29,55.29,55.06,55.14,305765.0,47.8787,47.8787,47.6795,47.7488,305765.0
2017-08-15 13:30:00,55.17,55.25,55.0,55.25,247685.0,47.7747,47.844,47.6275,47.844,247685.0
2017-08-15 14:00:00,55.28,55.33,55.16,55.28,156395.0,47.87,47.9133,47.7661,47.87,156395.0
2017-08-15 14:30:00,55.3,55.38,55.09,55.18,208030.0,47.8873,47.9566,47.7055,47.7834,208030.0
2017-08-15 15:00:00,55.15,55.2,55.06,55.13,257305.0,47.7574,47.8007,47.6795,47.7401,257305.0
2017-08-15 15:30:00,55.12,55.23,55.07,55.21,716270.0,47.7314,47.8267,47.6881,47.8094,716270.0
2017-08-16 09:30:00,55.66,56.7,55.63,56.6,1114245.0,48.1991,49.0997,48.1731,49.0131,1114245.0
2017-08-16 10:00:00,56.6,56.69,56.13,56.25,563710.0,49.0131,49.091,48.6061,48.71,563710.0
2017-08-16 10:30:00,56.25,56.32,56.0,56.22,344325.0,48.71,48.7706,48.4935,48.684,344325.0
2017-08-16 11:00:00,56.18,56.24,56.0,56.24,324315.0,48.6494,48.7013,48.4935,48.7013,324315.0
2017-08-16 11:30:00,56.28,56.34,56.12,56.22,430095.0,48.736,48.7879,48.5974,48.684,430095.0
2017-08-16 12:00:00,56.21,56.54,56.18,56.44,251930.0,48.6753,48.9611,48.6494,48.8745,251930.0
2017-08-16 12:30:00,56.42,56.47,56.0,56.05,300590.0,48.8572,48.9005,48.4935,48.5368,300590.0
2017-08-16 13:00:00,56.05,56.05,55.65,55.71,260660.0,48.5368,48.5368,48.1904,48.2424,260660.0
2017-08-16 13:30:00,55.73,55.87,55.62,55.75,182290.0,48.2597,48.3809,48.1644,48.277,182290.0
2017-08-16 14:00:00,55.72,55.86,55.58,55.67,217845.0,48.251,48.3723,48.1298,48.2077,217845.0
2017-08-16 14:30:00,55.67,55.86,55.53,55.76,148825.0,48.2077,48.3723,48.0865,48.2857,148825.0
2017-08-16 15:00:00,55.73,55.85,55.65,55.79,249905.0,48.2597,48.3636,48.1904,48.3116,249905.0
2017-08-16 15:30:00,55.8,55.86,55.63,55.71,496020.0,48.3203,48.3723,48.1731,48.2424,496020.0
2017-08-17 09:30:00,55.99,56.56,55.43,55.43,776675.0,48.4848,48.9784,47.9999,47.9999,776675.0
2017-08-17 10:00:00,55.43,55.73,54.98,55.25,723860.0,47.9999,48.2597,47.6102,47.844,723860.0
2017-08-17 10:30:00,55.3,55.4,55.09,55.13,420205.0,47.8873,47.9739,47.7055,47.7401,420205.0
2017-08-17 11:00:00,55.17,55.27,54.91,54.97,442900.0,47.7747,47.8613,47.5496,47.6016,442900.0
2017-08-17 11:30:00,54.96,55.06,54.65,55.02,570025.0,47.5929,47.6795,47.3244,47.6449,570025.0
2017-08-17 12:00:00,54.99,55.04,54.7,54.84,206440.0,47.6189,47.6622,47.3677,47.489,206440.0
2017-08-17 12:30:00,54.88,54.96,54.68,54.75,216050.0,47.5236,47.5929,47.3504,47.411,216050.0
2017-08-17 13:00:00,54.75,54.88,54.56,54.7,289490.0,47.411,47.5236,47.2465,47.3677,289490.0
2017-08-17 13:30:00,54.67,55.03,54.66,55.02,253420.0,47.3418,47.6535,47.3331,47.6449,253420.0
2017-08-17 14:00:00,55.0,55.08,54.77,55.03,345950.0,47.6275,47.6968,47.4284,47.6535,345950.0
2017-08-17 14:30:00,55.04,55.12,54.83,55.07,298730.0,47.6622,47.7314,47.4803,47.6881,298730.0
2017-08-17 15:00:00,55.05,55.16,54.93,55.0,447370.0,47.6708,47.7661,47.5669,47.6275,447370.0
2017-08-17 15:30:00,54.98,55.1,54.63,54.72,539265.0,47.6102,47.7141,47.3071,47.3851,539265.0
2017-08-18 09:30:00,54.76,54.78,54.08,54.08,779865.0,47.4197,47.437,46.8309,46.8309,779865.0
2017-08-18 10:00:00,54.06,54.43,54.0,54.24,505410.0,46.8135,47.1339,46.7616,46.9694,505410.0
2017-08-18 10:30:00,54.18,54.65,54.08,54.59,252670.0,46.9174,47.3244,46.8309,47.2725,252670.0
2017-08-18 11:00:00,54.64,54.66,54.35,54.54,186390.0,47.3158,47.3331,47.0647,47.2292,186390.0
2017-08-18 11:30:00,54.54,54.75,54.52,54.59,292780.0,47.2292,47.411,47.2119,47.2725,292780.0
2017-08-18 12:00:00,54.59,54.59,54.32,54.42,200030.0,47.2725,47.2725,47.0387,47.1253,200030.0
2017-08-18 12:30:00,54.42,54.52,54.34,54.36,124425.0,47.1253,47.2119,47.056,47.0733,124425.0
2017-08-18 13:00:00,54.39,54.54,54.17,54.48,170830.0,47.0993,47.2292,46.9088,47.1772,170830.0
2017-08-18 13:30:00,54.48,54.52,54.23,54.23,143075.0,47.1772,47.2119,46.9607,46.9607,143075.0
2017-08-18 14:00:00,54.23,54.23,54.01,54.16,376260.0,46.9607,46.9607,46.7702,46.9001,376260.0
2017-08-18 14:30:00,54.13,54.17,54.06,54.11,206975.0,46.8742,46.9088,46.8135,46.8568,206975.0
2017-08-18 15:00:00,54.11,54.17,54.08,54.17,216570.0,46.8568,46.9088,46.8309,46.9088,216570.0
2017-08-18 15:30:00,54.17,54.25,54.02,54.03,828880.0,46.9088,46.9781,46.7789,46.7876,828880.0
2017-08-21 09:30:00,54.43,55.27,54.0,55.04,681050.0,47.1339,47.8613,46.7616,47.6622,681050.0
2017-08-21 10:00:00,55.04,55.15,54.46,54.81,423750.0,47.6622,47.7574,47.1599,47.463,423750.0
2017-08-21 10:30:00,54.83,54.98,54.7,54.76,210720.0,47.4803,47.6102,47.3677,47.4197,210720.0
2017-08-21 11:00:00,54.76,54.94,54.58,54.62,212015.0,47.4197,47.5756,47.2638,47.2985,212015.0
2017-08-21 11:30:00,54.59,54.87,54.58,54.82,212715.0,47.2725,47.515,47.2638,47.4717,212715.0
2017-08-21 12:00:00,54.82,55.08,54.81,55.05,271220.0,47.4717,47.6968,47.463,47.6708,271220.0
2017-08-21 12:30:00,55.06,55.11,54.97,55.1,217700.0,47.6795,47.7228,47.6016,47.7141,217700.0
2017-08-21 13:00:00,55.07,55.12,54.92,55.01,249685.0,47.6881,47.7314,47.5583,47.6362,249685.0
2017-08-21 13:30:00,55.04,55.13,54.98,55.02,208990.0,47.6622,47.7401,47.6102,47.6449,208990.0
2017-08-21 14:00:00,55.03,55.12,54.95,55.06,211750.0,47.6535,47.7314,47.5842,47.6795,211750.0
2017-08-21 14:30:00,55.05,55.17,55.05,55.15,197830.0,47.6708,47.7747,47.6708,47.7574,197830.0
2017-08-21 15:00:00,55.15,55.17,54.94,55.14,405440.0,47.7574,47.7747,47.5756,47.7488,405440.0
2017-08-21 15:30:00,55.16,55.18,54.86,54.95,803270.0,47.7661,47.7834,47.5063,47.5842,803270.0
2017-08-22 09:30:00,55.45,55.55,54.63,54.86,514640.0,48.0172,48.1038,47.3071,47.5063,514640.0
2017-08-22 10:00:00,54.87,55.24,54.82,55.24,414050.0,47.515,47.8354,47.4717,47.8354,414050.0
2017-08-22 10:30:00,55.18,55.4,55.15,55.33,229845.0,47.7834,47.9739,47.7574,47.9133,229845.0
2017-08-22 11:00:00,55.29,55.8,55.25,55.63,308180.0,47.8787,48.3203,47.844,48.1731,308180.0
2017-08-22 11:30:00,55.65,55.71,55.41,55.64,194260.0,48.1904,48.2424,47.9826,48.1817,194260.0
2017-08-22 12:00:00,55.61,55.72,55.56,55.58,178440.0,48.1558,48.251,48.1125,48.1298,178440.0
2017-08-22 12:30:00,55.58,55.81,55.58,55.78,165165.0,48.1298,48.329,48.1298,48.303,165165.0
2017-08-22 13:00:00,55.81,55.89,55.7,55.84,269790.0,48.329,48.3982,48.2337,48.3549,269790.0
2017-08-22 13:30:00,55.86,55.89,55.51,55.53,234680.0,48.3723,48.3982,48.0692,48.0865,234680.0
2017-08-22 14:00:00,55.54,55.72,55.54,55.68,192765.0,48.0951,48.251,48.0951,48.2164,192765.0
2017-08-22 14:30:00,55.68,55.76,55.55,55.61,246455.0,48.2164,48.2857,48.1038,48.1558,246455.0
2017-08-22 15:00:00,55.61,55.68,55.43,55.45,224620.0,48.1558,48.2164,47.9999,48.0172,224620.0
2017-08-22 15:30:00,55.45,55.53,55.38,55.41,582735.0,48.0172,48.0865,47.9566,47.9826,582735.0
2017-08-23 09:30:00,54.85,55.6,54.65,55.53,504780.0,47.64,48.2914,47.4663,48.2306,504780.0
2017-08-23 10:00:00,55.53,55.53,54.98,55.22,194360.0,48.2306,48.2306,47.7529,47.9614,194360.0
2017-08-23 10:30:00,55.21,55.43,55.06,55.14,197745.0,47.9527,48.1438,47.8224,47.8919,197745.0
2017-08-23 11:00:00,55.1,55.59,55.07,55.59,413760.0,47.8572,48.2827,47.8311,48.2827,413760.0
2017-08-23 11:30:00,55.59,55.6,55.09,55.11,195700.0,48.2827,48.2914,47.8485,47.8658,195700.0
2017-08-23 12:00:00,55.09,55.21,54.94,55.0,107575.0,47.8485,47.9527,47.7182,47.7703,107575.0
2017-08-23 12:30:00,55.0,55.13,54.97,55.07,90875.0,47.7703,47.8832,47.7442,47.8311,90875.0
2017-08-23 13:00:00,55.08,55.2,55.04,55.06,140470.0,47.8398,47.944,47.805,47.8224,140470.0
2017-08-23 13:30:00,55.06,55.17,55.02,55.05,107125.0,47.8224,47.918,47.7877,47.8137,107125.0
2017-08-23 14:00:00,55.06,55.37,55.04,55.2,234790.0,47.8224,48.0917,47.805,47.944,234790.0
2017-08-23 14:30:00,55.2,55.39,55.2,55.26,225175.0,47.944,48.109,47.944,47.9961,225175.0
2017-08-23 15:00:00,55.28,55.37,55.07,55.36,175565.0,48.0135,48.0917,47.8311,48.083,175565.0
2017-08-23 15:30:00,55.35,55.4,55.2,55.23,374025.0,48.0743,48.1177,47.944,47.9701,374025.0
2017-08-24 09:30:00,55.73,55.74,54.37,54.48,1084880.0,48.4043,48.413,47.2231,47.3187,1084880.0
2017-08-24 10:00:00,54.49,54.62,54.38,54.41,451700.0,47.3273,47.4402,47.2318,47.2579,451700.0
2017-08-24 10:30:00,54.42,54.63,54.38,54.38,410345.0,47.2665,47.4489,47.2318,47.2318,410345.0
2017-08-24 11:00:00,54.4,54.43,54.06,54.14,537295.0,47.2492,47.2752,46.9539,47.0233,537295.0
2017-08-24 11:30:00,54.12,54.13,53.43,53.56,607390.0,47.006,47.0147,46.4067,46.5196,607390.0
2017-08-24 12:00:00,53.53,53.76,53.52,53.76,403695.0,46.4935,46.6933,46.4848,46.6933,403695.0
2017-08-24 12:30:00,53.77,53.99,53.68,53.95,422905.0,46.702,46.8931,46.6238,46.8583,422905.0
2017-08-24 13:00:00,53.91,54.26,53.81,53.83,313320.0,46.8236,47.1276,46.7367,46.7541,313320.0
2017-08-24 13:30:00,53.82,54.05,53.67,53.94,342550.0,46.7454,46.9452,46.6151,46.8496,342550.0
2017-08-24 14:00:00,53.94,53.96,53.78,53.82,240065.0,46.8496,46.867,46.7107,46.7454,240065.0
2017-08-24 14:30:00,53.8,53.92,53.8,53.89,297265.0,46.728,46.8323,46.728,46.8062,297265.0
2017-08-24 15:00:00,53.9,54.12,53.86,54.08,255655.0,46.8149,47.006,46.7801,46.9712,255655.0
2017-08-24 15:30:00,54.09,54.15,53.93,54.12,654595.0,46.9799,47.032,46.8409,47.006,654595.0
2017-08-25 09:30:00,54.45,54.46,53.89,54.17,589475.0,47.2926,47.3013,46.8062,47.0494,589475.0
2017-08-25 10:00:00,54.17,54.43,54.1,54.3,390590.0,47.0494,47.2752,46.9886,47.1623,390590.0
2017-08-25 10:30:00,54.27,54.29,53.62,53.86,339425.0,47.1363,47.1536,46.5717,46.7801,339425.0
2017-08-25 11:00:00,53.79,53.87,53.57,53.61,506740.0,46.7194,46.7888,46.5283,46.563,506740.0
2017-08-25 11:30:00,53.6,53.87,53.46,53.81,329335.0,46.5543,46.7888,46.4327,46.7367,329335.0
2017-08-25 12:00:00,53.81,53.84,53.53,53.77,355210.0,46.7367,46.7628,46.4935,46.702,355210.0
2017-08-25 12:30:00,53.76,53.76,53.44,53.48,271985.0,46.6933,46.6933,46.4154,46.4501,271985.0
2017-08-25 13:00:00,53.47,53.69,53.44,53.45,229775.0,46.4414,46.6325,46.4154,46.424,229775.0
2017-08-25 13:30:00,53.46,53.47,53.32,53.33,286055.0,46.4327,46.4414,46.3111,46.3198,286055.0
2017-08-25 14:00:00,53.33,53.46,53.27,53.46,540080.0,46.3198,46.4327,46.2677,46.4327,540080.0
2017-08-25 14:30:00,53.46,53.52,53.34,53.47,411070.0,46.4327,46.4848,46.3285,46.4414,411070.0
2017-08-25 15:00:00,53.48,53.54,53.32,53.41,313460.0,46.4501,46.5022,46.3111,46.3893,313460.0
2017-08-25 15:30:00,53.41,53.52,53.34,53.47,906970.0,46.3893,46.4848,46.3285,46.4414,906970.0
2017-08-28 09:30:00,53.42,53.49,52.53,52.53,586305.0,46.398,46.4588,45.625,45.625,586305.0
2017-08-28 10:00:00,52.52,53.37,52.52,53.28,408465.0,45.6163,46.3546,45.6163,46.2764,408465.0
2017-08-28 10:30:00,53.21,53.43,52.82,53.26,472025.0,46.2156,46.4067,45.8769,46.259,472025.0
2017-08-28 11:00:00,53.26,53.5,53.1,53.21,448800.0,46.259,46.4675,46.1201,46.2156,448800.0
2017-08-28 11:30:00,53.21,53.28,53.11,53.11,225850.0,46.2156,46.2764,46.1287,46.1287,225850.0
2017-08-28 12:00:00,53.13,53.28,52.96,52.98,166325.0,46.1461,46.2764,45.9985,46.0158,166325.0
2017-08-28 12:30:00,52.99,53.08,52.8,52.93,199935.0,46.0245,46.1027,45.8595,45.9724,199935.0
2017-08-28 13:00:00,52.93,53.01,52.84,52.94,166485.0,45.9724,46.0419,45.8942,45.9811,166485.0
2017-08-28 13:30:00,52.95,53.36,52.92,53.29,165335.0,45.9898,46.3459,45.9637,46.2851,165335.0
2017-08-28 14:00:00,53.3,53.32,53.09,53.26,191340.0,46.2938,46.3111,46.1114,46.259,191340.0
2017-08-28 14:30:00,53.25,53.43,53.2,53.24,217325.0,46.2503,46.4067,46.2069,46.2416,217325.0
2017-08-28 15:00:00,53.27,53.4,53.22,53.24,113345.0,46.2677,46.3806,46.2243,46.2416,113345.0
2017-08-28 15:30:00,53.27,53.39,53.21,53.37,323750.0,46.2677,46.3719,46.2156,46.3546,323750.0
2017-08-29 09:30:00,52.18,52.76,51.89,52.44,1017355.0,45.321,45.8247,45.0691,45.5468,1017355.0
2017-08-29 10:00:00,52.5,52.63,52.25,52.51,405350.0,45.5989,45.7118,45.3818,45.6076,405350.0
2017-08-29 10:30:00,52.52,52.98,52.52,52.86,284025.0,45.6163,46.0158,45.6163,45.9116,284025.0
2017-08-29 11:00:00,52.87,53.02,52.68,52.88,195170.0,45.9203,46.0506,45.7553,45.929,195170.0
2017-08-29 11:30:00,52.87,53.18,52.87,53.06,258365.0,45.9203,46.1895,45.9203,46.0853,258365.0
2017-08-29 12:00:00,53.05,53.13,52.91,53.09,199250.0,46.0766,46.1461,45.955,46.1114,199250.0
2017-08-29 12:30:00,53.13,53.19,52.94,52.96,213995.0,46.1461,46.1982,45.9811,45.9985,213995.0
2017-08-29 13:00:00,52.98,53.05,52.88,52.89,178485.0,46.0158,46.0766,45.929,45.9377,178485.0
2017-08-29 13:30:00,52.9,52.95,52.73,52.84,179350.0,45.9463,45.9898,45.7987,45.8942,179350.0
2017-08-29 14:00:00,52.85,52.95,52.82,52.87,184390.0,45.9029,45.9898,45.8769,45.9203,184390.0
2017-08-29 14:30:00,52.88,52.89,52.74,52.89,233130.0,45.929,45.9377,45.8074,45.9377,233130.0
2017-08-29 15:00:00,52.89,53.03,52.86,52.95,372335.0,45.9377,46.0593,45.9116,45.9898,372335.0
2017-08-29 15:30:00,52.94,53.1,52.92,53.01,712770.0,45.9811,46.1201,45.9637,46.0419,712770.0
2017-08-30 09:30:00,53.4,55.13,53.34,54.69,1389205.0,46.3806,47.8832,46.3285,47.501,1389205.0
2017-08-30 10:00:00,54.68,54.8,54.41,54.56,608715.0,47.4924,47.5966,47.2579,47.3881,608715.0
2017-08-30 10:30:00,54.55,54.82,54.47,54.82,375740.0,47.3794,47.614,47.31,47.614,375740.0
2017-08-30 11:00:00,54.82,54.88,54.45,54.57,244160.0,47.614,47.6661,47.2926,47.3968,244160.0
2017-08-30 11:30:00,54.6,54.87,54.57,54.87,310850.0,47.4229,47.6574,47.3968,47.6574,310850.0
2017-08-30 12:00:00,54.87,54.99,54.8,54.93,240560.0,47.6574,47.7616,47.5966,47.7095,240560.0
2017-08-30 12:30:00,54.95,55.16,54.88,55.08,340020.0,47.7269,47.9093,47.6661,47.8398,340020.0
2017-08-30 13:00:00,55.07,55.28,55.02,55.23,336945.0,47.8311,48.0135,47.7877,47.9701,336945.0
2017-08-30 13:30:00,55.21,55.23,55.08,55.15,226980.0,47.9527,47.9701,47.8398,47.9006,226980.0
2017-08-30 14:00:00,55.15,55.28,55.05,55.25,262975.0,47.9006,48.0135,47.8137,47.9874,262975.0
2017-08-30 14:30:00,55.25,55.26,55.07,55.23,280590.0,47.9874,47.9961,47.8311,47.9701,280590.0
2017-08-30 15:00:00,55.23,55.24,55.13,55.14,293785.0,47.9701,47.9787,47.8832,47.8919,293785.0
2017-08-30 15:30:00,55.13,55.19,54.97,55.11,933795.0,47.8832,47.9353,47.7442,47.8658,933795.0
2017-08-31 09:30:00,55.17,55.6,54.83,54.97,1161065.0,47.918,48.2914,47.6226,47.7442,1161065.0
2017-08-31 10:00:00,54.97,55.16,54.81,55.15,286750.0,47.7442,47.9093,47.6053,47.9006,286750.0
2017-08-31 10:30:00,55.12,55.27,54.94,55.06,202265.0,47.8745,48.0048,47.7182,47.8224,202265.0
2017-08-31 11:00:00,55.05,55.19,54.93,55.14,206805.0,47.8137,47.9353,47.7095,47.8919,206805.0
2017-08-31 11:30:00,55.15,55.19,55.04,55.11,266755.0,47.9006,47.9353,47.805,47.8658,266755.0
2017-08-31 12:00:00,55.12,55.2,55.04,55.18,267195.0,47.8745,47.944,47.805,47.9266,267195.0
2017-08-31 12:30:00,55.18,55.28,55.1,55.2,249355.0,47.9266,48.0135,47.8572,47.944,249355.0
2017-08-31 13:00:00,55.19,55.4,55.16,55.31,243140.0,47.9353,48.1177,47.9093,48.0395,243140.0
2017-08-31 13:30:00,55.32,55.38,55.24,55.28,133655.0,48.0482,48.1003,47.9787,48.0135,133655.0
2017-08-31 14:00:00,55.3,55.47,55.22,55.41,328305.0,48.0309,48.1785,47.9614,48.1264,328305.0
2017-08-31 14:30:00,55.38,55.45,55.26,55.38,163490.0,48.1003,48.1611,47.9961,48.1003,163490.0
2017-08-31 15:00:00,55.38,55.47,55.2,55.4,304405.0,48.1003,48.1785,47.944,48.1177,304405.0
2017-08-31 15:30:00,55.38,55.45,55.11,55.17,738860.0,48.1003,48.1611,47.8658,47.918,738860.0
2017-09-01 09:30:00,55.27,55.28,53.65,54.51,818730.0,48.0048,48.0135,46.5978,47.3447,818730.0
2017-09-01 10:00:00,54.53,54.8,54.43,54.79,220770.0,47.3621,47.5966,47.2752,47.5879,220770.0
2017-09-01 10:30:00,54.72,54.84,54.56,54.63,124565.0,47.5271,47.6313,47.3881,47.4489,124565.0
2017-09-01 11:00:00,54.63,54.78,54.27,54.27,240545.0,47.4489,47.5792,47.1363,47.1363,240545.0
2017-09-01 11:30:00,54.27,54.55,54.25,54.43,150575.0,47.1363,47.3794,47.1189,47.2752,150575.0
2017-09-01 12:00:00,54.45,54.55,54.42,54.47,120110.0,47.2926,47.3794,47.2665,47.31,120110.0
2017-09-01 12:30:00,54.48,54.48,54.25,54.34,262160.0,47.3187,47.3187,47.1189,47.1971,262160.0
2017-09-01 13:00:00,54.33,54.4,54.15,54.22,212730.0,47.1884,47.2492,47.032,47.0928,212730.0
2017-09-01 13:30:00,54.22,54.24,54.11,54.14,105195.0,47.0928,47.1102,46.9973,47.0233,105195.0
2017-09-01 14:00:00,54.17,54.38,54.12,54.16,196535.0,47.0494,47.2318,47.006,47.0407,196535.0
2017-09-01 14:30:00,54.17,54.25,54.02,54.18,170140.0,47.0494,47.1189,46.9191,47.0581,170140.0
2017-09-01 15:00:00,54.18,54.23,54.09,54.12,147720.0,47.0581,47.1015,46.9799,47.006,147720.0
2017-09-01 15:30:00,54.13,54.19,53.92,53.94,551495.0,47.0147,47.0668,46.8323,46.8496,551495.0
2017-09-05 09:30:00,53.75,54.37,53.06,53.61,749335.0,46.6846,47.2231,46.0853,46.563,749335.0
2017-09-05 10:00:00,53.55,53.66,53.1,53.19,574485.0,46.5109,46.6064,46.1201,46.1982,574485.0
2017-09-05 10:30:00,53.21,53.7,53.08,53.62,365560.0,46.2156,46.6412,46.1027,46.5717,365560.0
2017-09-05 11:00:00,53.61,53.88,53.56,53.82,282675.0,46.563,46.7975,46.5196,46.7454,282675.0
2017-09-05 11:30:00,53.78,53.94,53.67,53.79,181570.0,46.7107,46.8496,46.6151,46.7194,181570.0
2017-09-05 12:00:00,53.77,53.79,53.38,53.41,189130.0,46.702,46.7194,46.3632,46.3893,189130.0
2017-09-05 12:30:00,53.38,53.67,53.16,53.67,233860.0,46.3632,46.6151,46.1722,46.6151,233860.0
2017-09-05 13:00:00,53.65,53.69,53.26,53.61,248170.0,46.5978,46.6325,46.259,46.563,248170.0
2017-09-05 13:30:00,53.62,53.87,53.6,53.85,159335.0,46.5717,46.7888,46.5543,46.7715,159335.0
2017-09-05 14:00:00,53.82,53.88,53.53,53.65,218310.0,46.7454,46.7975,46.4935,46.5978,218310.0
2017-09-05 14:30:00,53.64,53.72,53.57,53.63,142715.0,46.5891,46.6586,46.5283,46.5804,142715.0
2017-09-05 15:00:00,53.68,53.91,53.67,53.78,229815.0,46.6238,46.8236,46.6151,46.7107,229815.0
2017-09-05 15:30:00,53.8,53.91,53.73,53.81,532600.0,46.728,46.8236,46.6672,46.7367,532600.0
2017-09-06 09:30:00,54.19,54.53,54.02,54.44,407995.0,47.0668,47.3621,46.9191,47.2839,407995.0
2017-09-06 10:00:00,54.44,54.5,53.86,54.18,378350.0,47.2839,47.336,46.7801,47.0581,378350.0
2017-09-06 10:30:00,54.24,54.38,54.02,54.35,412415.0,47.1102,47.2318,46.9191,47.2057,412415.0
2017-09-06 11:00:00,54.35,54.44,53.94,54.14,194145.0,47.2057,47.2839,46.8496,47.0233,194145.0
2017-09-06 11:30:00,54.11,54.46,54.07,54.37,103580.0,46.9973,47.3013,46.9625,47.2231,103580.0
2017-09-06 12:00:00,54.37,54.39,54.23,54.29,245915.0,47.2231,47.2405,47.1015,47.1536,245915.0
2017-09-06 12:30:00,54.24,54.39,54.2,54.39,194260.0,47.1102,47.2405,47.0755,47.2405,194260.0
2017-09-06 13:00:00,54.36,54.4,54.24,54.28,71370.0,47.2144,47.2492,47.1102,47.1449,71370.0
2017-09-06 13:30:00,54.3,54.37,54.19,54.32,77715.0,47.1623,47.2231,47.0668,47.1797,77715.0
2017-09-06 14:00:00,54.32,54.45,54.26,54.4,264775.0,47.1797,47.2926,47.1276,47.2492,264775.0
2017-09-06 14:30:00,54.39,54.49,54.34,54.36,99135.0,47.2405,47.3273,47.1971,47.2144,99135.0
2017-09-06 15:00:00,54.34,54.5,54.34,54.43,119385.0,47.1971,47.336,47.1971,47.2752,119385.0
2017-09-06 15:30:00,54.43,54.44,54.15,54.21,387215.0,47.2752,47.2839,47.032,47.0841,387215.0
2017-09-07 09:30:00,54.6,54.73,54.03,54.37,489255.0,47.4229,47.5358,46.9278,47.2231,489255.0
2017-09-07 10:00:00,54.33,54.81,54.21,54.67,314520.0,47.1884,47.6053,47.0841,47.4837,314520.0
2017-09-07 10:30:00,54.66,54.95,54.63,54.79,242180.0,47.475,47.7269,47.4489,47.5879,242180.0
2017-09-07 11:00:00,54.79,54.82,54.65,54.7,137880.0,47.5879,47.614,47.4663,47.5097,137880.0
2017-09-07 11:30:00,54.71,54.89,54.64,54.67,142055.0,47.5184,47.6748,47.4576,47.4837,142055.0
2017-09-07 12:00:00,54.67,54.94,54.58,54.75,313000.0,47.4837,47.7182,47.4055,47.5532,313000.0
2017-09-07 12:30:00,54.77,55.0,54.73,55.0,239535.0,47.5705,47.7703,47.5358,47.7703,239535.0
2017-09-07 13:00:00,55.0,55.12,54.99,55.08,184225.0,47.7703,47.8745,47.7616,47.8398,184225.0
2017-09-07 13:30:00,55.07,55.1,54.92,54.95,90010.0,47.8311,47.8572,47.7008,47.7269,90010.0
2017-09-07 14:00:00,54.94,55.02,54.82,55.02,121550.0,47.7182,47.7877,47.614,47.7877,121550.0
2017-09-07 14:30:00,55.01,55.1,54.9,55.07,152965.0,47.779,47.8572,47.6834,47.8311,152965.0
2017-09-07 15:00:00,55.05,55.07,54.88,54.92,144100.0,47.8137,47.8311,47.6661,47.7008,144100.0
2017-09-07 15:30:00,54.9,55.07,54.9,55.02,360495.0,47.6834,47.8311,47.6834,47.7877,360495.0
2017-09-08 09:30:00,54.72,55.43,54.72,55.35,721815.0,47.5271,48.1438,47.5271,48.0743,721815.0
2017-09-08 10:00:00,55.39,55.41,55.09,55.19,318380.0,48.109,48.1264,47.8485,47.9353,318380.0
2017-09-08 10:30:00,55.18,55.19,54.79,55.12,283675.0,47.9266,47.9353,47.5879,47.8745,283675.0
2017-09-08 11:00:00,55.14,55.37,55.04,55.29,342605.0,47.8919,48.0917,47.805,48.0222,342605.0
2017-09-08 11:30:00,55.28,55.33,54.92,55.08,191550.0,48.0135,48.0569,47.7008,47.8398,191550.0
2017-09-08 12:00:00,55.11,55.16,54.86,54.95,131665.0,47.8658,47.9093,47.6487,47.7269,131665.0
2017-09-08 12:30:00,54.95,55.18,54.94,55.02,149125.0,47.7269,47.9266,47.7182,47.7877,149125.0
2017-09-08 13:00:00,54.96,55.11,54.96,55.06,99520.0,47.7356,47.8658,47.7356,47.8224,99520.0
2017-09-08 13:30:00,55.05,55.06,54.86,54.96,117315.0,47.8137,47.8224,47.6487,47.7356,117315.0
2017-09-08 14:00:00,54.94,54.95,54.81,54.84,178450.0,47.7182,47.7269,47.6053,47.6313,178450.0
2017-09-08 14:30:00,54.85,54.91,54.77,54.78,131925.0,47.64,47.6921,47.5705,47.5792,131925.0
2017-09-08 15:00:00,54.78,54.82,54.64,54.69,136620.0,47.5792,47.614,47.4576,47.501,136620.0
2017-09-08 15:30:00,54.67,54.72,54.55,54.6,369590.0,47.4837,47.5271,47.3794,47.4229,369590.0
2017-09-11 09:30:00,55.2,55.36,54.98,54.98,813720.0,47.944,48.083,47.7529,47.7529,813720.0
2017-09-11 10:00:00,54.98,55.15,54.33,54.34,620700.0,47.7529,47.9006,47.1884,47.1971,620700.0
2017-09-11 10:30:00,54.34,54.5,54.12,54.32,378400.0,47.1971,47.336,47.006,47.1797,378400.0
2017-09-11 11:00:00,54.34,54.4,54.16,54.28,186270.0,47.1971,47.2492,47.0407,47.1449,186270.0
2017-09-11 11:30:00,54.27,54.36,54.18,54.34,199520.0,47.1363,47.2144,47.0581,47.1971,199520.0
2017-09-11 12:00:00,54.35,54.45,54.28,54.32,186030.0,47.2057,47.2926,47.1449,47.1797,186030.0
2017-09-11 12:30:00,54.33,54.43,54.31,54.4,161960.0,47.1884,47.2752,47.171,47.2492,161960.0
2017-09-11 13:00:00,54.4,54.43,54.27,54.33,153230.0,47.2492,47.2752,47.1363,47.1884,153230.0
2017-09-11 13:30:00,54.34,54.39,54.17,54.3,159830.0,47.1971,47.2405,47.0494,47.1623,159830.0
2017-09-11 14:00:00,54.31,54.54,54.29,54.44,267270.0,47.171,47.3708,47.1536,47.2839,267270.0
2017-09-11 14:30:00,54.4,54.56,54.36,54.5,158360.0,47.2492,47.3881,47.2144,47.336,158360.0
2017-09-11 15:00:00,54.45,54.53,54.27,54.3,152900.0,47.2926,47.3621,47.1363,47.1623,152900.0
2017-09-11 15:30:00,54.28,54.49,54.28,54.36,430010.0,47.1449,47.3273,47.1449,47.2144,430010.0
2017-09-12 09:30:00,54.4,54.45,53.98,54.15,676425.0,47.2492,47.2926,46.8844,47.032,676425.0
2017-09-12 10:00:00,54.16,54.25,53.99,54.17,305705.0,47.0407,47.1189,46.8931,47.0494,305705.0
2017-09-12 10:30:00,54.14,54.17,53.95,54.09,356240.0,47.0233,47.0494,46.8583,46.9799,356240.0
2017-09-12 11:00:00,54.09,54.12,53.98,54.01,330780.0,46.9799,47.006,46.8844,46.9104,330780.0
2017-09-12 11:30:00,54.02,54.12,54.0,54.05,208805.0,46.9191,47.006,46.9017,46.9452,208805.0
2017-09-12 12:00:00,54.06,54.15,53.99,54.03,277390.0,46.9539,47.032,46.8931,46.9278,277390.0
2017-09-12 12:30:00,54.05,54.13,54.0,54.03,198600.0,46.9452,47.0147,46.9017,46.9278,198600.0
2017-09-12 13:00:00,54.08,54.13,54.03,54.11,267340.0,46.9712,47.0147,46.9278,46.9973,267340.0
2017-09-12 13:30:00,54.12,54.26,54.04,54.15,220915.0,47.006,47.1276,46.9365,47.032,220915.0
2017-09-12 14:00:00,54.12,54.27,54.1,54.2,154240.0,47.006,47.1363,46.9886,47.0755,154240.0
2017-09-12 14:30:00,54.2,54.24,54.02,54.2,214740.0,47.0755,47.1102,46.9191,47.0755,214740.0
2017-09-12 15:00:00,54.18,54.27,54.09,54.2,188750.0,47.0581,47.1363,46.9799,47.0755,188750.0
2017-09-12 15:30:00,54.18,54.27,54.1,54.27,336705.0,47.0581,47.1363,46.9886,47.1363,336705.0
2017-09-13 09:30:00,54.16,54.33,53.9,54.11,619755.0,47.0407,47.1884,46.8149,46.9973,619755.0
2017-09-13 10:00:00,54.1,54.58,54.05,54.35,393620.0,46.9886,47.4055,46.9452,47.2057,393620.0
2017-09-13 10:30:00,54.37,54.6,54.3,54.43,353420.0,47.2231,47.4229,47.1623,47.2752,353420.0
2017-09-13 11:00:00,54.39,54.52,54.2,54.43,221805.0,47.2405,47.3534,47.0755,47.2752,221805.0
2017-09-13 11:30:00,54.44,54.44,54.0,54.07,320775.0,47.2839,47.2839,46.9017,46.9625,320775.0
2017-09-13 12:00:00,54.05,54.27,54.04,54.1,216725.0,46.9452,47.1363,46.9365,46.9886,216725.0
2017-09-13 12:30:00,54.09,54.19,54.0,54.0,247250.0,46.9799,47.0668,46.9017,46.9017,247250.0
2017-09-13 13:00:00,54.02,54.08,53.97,54.02,285275.0,46.9191,46.9712,46.8757,46.9191,285275.0
2017-09-13 13:30:00,54.0,54.05,53.96,54.01,308825.0,46.9017,46.9452,46.867,46.9104,308825.0
2017-09-13 14:00:00,54.01,54.03,53.96,54.0,234410.0,46.9104,46.9278,46.867,46.9017,234410.0
2017-09-13 14:30:00,54.0,54.02,53.98,53.99,205625.0,46.9017,46.9191,46.8844,46.8931,205625.0
2017-09-13 15:00:00,54.0,54.06,53.96,54.03,296100.0,46.9017,46.9539,46.867,46.9278,296100.0
2017-09-13 15:30:00,54.04,54.07,53.94,54.05,583765.0,46.9365,46.9625,46.8496,46.9452,583765.0
2017-09-14 09:30:00,53.89,54.14,53.21,54.04,851345.0,46.8062,47.0233,46.2156,46.9365,851345.0
2017-09-14 10:00:00,54.02,54.16,53.97,54.05,428065.0,46.9191,47.0407,46.8757,46.9452,428065.0
2017-09-14 10:30:00,54.08,54.2,53.86,53.92,434225.0,46.9712,47.0755,46.7801,46.8323,434225.0
2017-09-14 11:00:00,53.9,54.04,53.86,53.96,144490.0,46.8149,46.9365,46.7801,46.867,144490.0
2017-09-14 11:30:00,53.93,54.0,53.84,53.84,149930.0,46.8409,46.9017,46.7628,46.7628,149930.0
2017-09-14 12:00:00,53.84,53.87,53.63,53.73,113410.0,46.7628,46.7888,46.5804,46.6672,113410.0
2017-09-14 12:30:00,53.76,53.93,53.72,53.92,180935.0,46.6933,46.8409,46.6586,46.8323,180935.0
2017-09-14 13:00:00,53.92,54.03,53.83,53.89,139210.0,46.8323,46.9278,46.7541,46.8062,139210.0
2017-09-14 13:30:00,53.9,54.01,53.83,53.86,244475.0,46.8149,46.9104,46.7541,46.7801,244475.0
2017-09-14 14:00:00,53.84,53.96,53.83,53.88,95320.0,46.7628,46.867,46.7541,46.7975,95320.0
2017-09-14 14:30:00,53.89,53.93,53.71,53.74,195570.0,46.8062,46.8409,46.6499,46.6759,195570.0
2017-09-14 15:00:00,53.74,53.78,53.64,53.7,303730.0,46.6759,46.7107,46.5891,46.6412,303730.0
2017-09-14 15:30:00,53.71,53.82,53.66,53.7,531220.0,46.6499,46.7454,46.6064,46.6412,531220.0
2017-09-15 09:30:00,53.41,53.64,52.54,52.87,1169525.0,46.3893,46.5891,45.6337,45.9203,1169525.0
2017-09-15 10:00:00,52.89,53.31,52.89,53.24,395655.0,45.9377,46.3024,45.9377,46.2416,395655.0
2017-09-15 10:30:00,53.24,53.65,53.24,53.45,583325.0,46.2416,46.5978,46.2416,46.424,583325.0
2017-09-15 11:00:00,53.49,53.65,53.41,53.64,193810.0,46.4588,46.5978,46.3893,46.5891,193810.0
2017-09-15 11:30:00,53.61,53.82,53.52,53.79,288710.0,46.563,46.7454,46.4848,46.7194,288710.0
2017-09-15 12:00:00,53.79,54.21,53.77,54.21,276265.0,46.7194,47.0841,46.702,47.0841,276265.0
2017-09-15 12:30:00,54.18,54.29,54.14,54.21,317455.0,47.0581,47.1536,47.0233,47.0841,317455.0
2017-09-15 13:00:00,54.22,54.49,54.2,54.47,203940.0,47.0928,47.3273,47.0755,47.31,203940.0
2017-09-15 13:30:00,54.48,54.73,54.43,54.69,337995.0,47.3187,47.5358,47.2752,47.501,337995.0
2017-09-15 14:00:00,54.71,55.06,54.65,54.95,510855.0,47.5184,47.8224,47.4663,47.7269,510855.0
2017-09-15 14:30:00,54.96,55.05,54.89,55.04,366930.0,47.7356,47.8137,47.6748,47.805,366930.0
2017-09-15 15:00:00,55.04,55.04,54.77,54.82,327640.0,47.805,47.805,47.5705,47.614,327640.0
2017-09-15 15:30:00,54.82,54.82,54.3,54.41,1261765.0,47.614,47.614,47.1623,47.2579,1261765.0
2017-09-18 09:30:00,55.5,58.36,55.38,57.95,3904780.0,48.2046,50.6886,48.1003,50.3325,3904780.0
2017-09-18 10:00:00,57.93,58.54,57.51,57.97,1418465.0,50.3152,50.845,49.9504,50.3499,1418465.0
2017-09-18 10:30:00,58.0,58.3,57.38,57.55,788455.0,50.3759,50.6365,49.8374,49.9851,788455.0
2017-09-18 11:00:00,57.54,58.26,57.54,57.84,747525.0,49.9764,50.6018,49.9764,50.237,747525.0
2017-09-18 11:30:00,57.84,58.37,57.8,58.34,404715.0,50.237,50.6973,50.2022,50.6713,404715.0
2017-09-18 12:00:00,58.34,58.43,58.23,58.25,357290.0,50.6713,50.7494,50.5757,50.5931,357290.0
2017-09-18 12:30:00,58.23,58.27,58.01,58.26,395085.0,50.5757,50.6105,50.3846,50.6018,395085.0
2017-09-18 13:00:00,58.25,58.55,58.24,58.43,422920.0,50.5931,50.8537,50.5844,50.7494,422920.0
2017-09-18 13:30:00,58.43,58.6,58.4,58.46,588575.0,50.7494,50.8971,50.7234,50.7755,588575.0
2017-09-18 14:00:00,58.45,58.5,58.06,58.21,515575.0,50.7668,50.8102,50.4281,50.5583,515575.0
2017-09-18 14:30:00,58.19,58.4,58.1,58.31,954715.0,50.541,50.7234,50.4628,50.6452,954715.0
2017-09-18 15:00:00,58.33,58.45,58.25,58.45,418735.0,50.6626,50.7668,50.5931,50.7668,418735.0
2017-09-18 15:30:00,58.44,58.72,58.44,58.69,1804270.0,50.7581,51.0013,50.7581,50.9752,1804270.0
2017-09-19 09:30:00,58.76,59.11,57.2,57.37,2336930.0,51.036,51.34,49.6811,49.8288,2336930.0
2017-09-19 10:00:00,57.39,57.9,57.32,57.87,600370.0,49.8461,50.2891,49.7853,50.263,600370.0
2017-09-19 10:30:00,57.88,58.27,57.52,58.01,636360.0,50.2717,50.6105,49.959,50.3846,636360.0
2017-09-19 11:00:00,58.06,58.07,57.52,57.8,342430.0,50.4281,50.4367,49.959,50.2022,342430.0
2017-09-19 11:30:00,57.78,58.02,57.64,57.77,258815.0,50.1849,50.3933,50.0633,50.1762,258815.0
2017-09-19 12:00:00,57.75,57.77,57.53,57.54,262020.0,50.1588,50.1762,49.9677,49.9764,262020.0
2017-09-19 12:30:00,57.53,57.78,57.52,57.77,199060.0,49.9677,50.1849,49.959,50.1762,199060.0
2017-09-19 13:00:00,57.76,57.81,57.58,57.73,211135.0,50.1675,50.2109,50.0112,50.1414,211135.0
2017-09-19 13:30:00,57.7,57.85,57.64,57.8,206245.0,50.1154,50.2457,50.0633,50.2022,206245.0
2017-09-19 14:00:00,57.81,58.04,57.75,58.01,309835.0,50.2109,50.4107,50.1588,50.3846,309835.0
2017-09-19 14:30:00,58.01,58.02,57.59,57.59,289760.0,50.3846,50.3933,50.0198,50.0198,289760.0
2017-09-19 15:00:00,57.56,57.63,57.51,57.62,326250.0,49.9938,50.0546,49.9504,50.0459,326250.0
2017-09-19 15:30:00,57.62,57.68,57.41,57.46,876455.0,50.0459,50.098,49.8635,49.9069,876455.0
2017-09-20 09:30:00,57.65,57.78,56.86,57.28,844110.0,50.072,50.1849,49.3858,49.7506,844110.0
2017-09-20 10:00:00,57.25,57.36,57.03,57.05,604315.0,49.7245,49.8201,49.5335,49.5508,604315.0
2017-09-20 10:30:00,57.06,57.09,56.54,56.56,298500.0,49.5595,49.5856,49.1079,49.1252,298500.0
2017-09-20 11:00:00,56.58,56.71,56.32,56.34,441410.0,49.1426,49.2555,48.9168,48.9342,441410.0
2017-09-20 11:30:00,56.35,56.7,56.34,56.49,179515.0,48.9428,49.2468,48.9342,49.0644,179515.0
2017-09-20 12:00:00,56.5,56.55,56.34,56.4,221870.0,49.0731,49.1166,48.9342,48.9863,221870.0
2017-09-20 12:30:00,56.38,56.55,56.25,56.52,301175.0,48.9689,49.1166,48.856,49.0905,301175.0
2017-09-20 13:00:00,56.5,56.59,56.3,56.4,179275.0,49.0731,49.1513,48.8994,48.9863,179275.0
2017-09-20 13:30:00,56.4,56.52,56.3,56.3,197875.0,48.9863,49.0905,48.8994,48.8994,197875.0
2017-09-20 14:00:00,56.31,56.54,56.13,56.27,543110.0,48.9081,49.1079,48.7518,48.8734,543110.0
2017-09-20 14:30:00,56.29,56.54,56.1,56.52,305120.0,48.8907,49.1079,48.7257,49.0905,305120.0
2017-09-20 15:00:00,56.51,56.75,56.39,56.57,204200.0,49.0818,49.2903,48.9776,49.1339,204200.0
2017-09-20 15:30:00,56.6,56.92,56.6,56.68,737480.0,49.16,49.4379,49.16,49.2295,737480.0
2017-09-21 09:30:00,56.87,56.96,55.44,55.6,807115.0,49.3945,49.4727,48.1525,48.2914,807115.0
2017-09-21 10:00:00,55.58,55.69,55.18,55.38,541535.0,48.2741,48.3696,47.9266,48.1003,541535.0
2017-09-21 10:30:00,55.36,55.46,55.21,55.42,382765.0,48.083,48.1698,47.9527,48.1351,382765.0
2017-09-21 11:00:00,55.46,55.48,55.24,55.26,362580.0,48.1698,48.1872,47.9787,47.9961,362580.0
2017-09-21 11:30:00,55.29,55.49,55.25,55.27,256295.0,48.0222,48.1959,47.9874,48.0048,256295.0
2017-09-21 12:00:00,55.26,55.37,55.19,55.19,241115.0,47.9961,48.0917,47.9353,47.9353,241115.0
2017-09-21 12:30:00,55.19,55.24,55.04,55.12,290650.0,47.9353,47.9787,47.805,47.8745,290650.0
2017-09-21 13:00:00,55.12,55.68,55.1,55.6,394595.0,47.8745,48.3609,47.8572,48.2914,394595.0
2017-09-21 13:30:00,55.6,55.75,55.57,55.74,402450.0,48.2914,48.4217,48.2654,48.413,402450.0
2017-09-21 14:00:00,55.74,55.74,55.42,55.52,347690.0,48.413,48.413,48.1351,48.2219,347690.0
2017-09-21 14:30:00,55.49,55.55,55.3,55.3,520905.0,48.1959,48.248,48.0309,48.0309,520905.0
2017-09-21 15:00:00,55.3,55.44,55.27,55.4,269685.0,48.0309,48.1525,48.0048,48.1177,269685.0
2017-09-21 15:30:00,55.43,55.54,55.35,55.52,1119430.0,48.1438,48.2393,48.0743,48.2219,1119430.0
2017-09-22 09:30:00,55.17,55.6,54.68,54.73,921600.0,47.918,48.2914,47.4924,47.5358,921600.0
2017-09-22 10:00:00,54.72,54.76,54.23,54.26,757850.0,47.5271,47.5618,47.1015,47.1276,757850.0
2017-09-22 10:30:00,54.24,54.64,54.21,54.28,601430.0,47.1102,47.4576,47.0841,47.1449,601430.0
2017-09-22 11:00:00,54.27,54.39,54.04,54.07,474570.0,47.1363,47.2405,46.9365,46.9625,474570.0
2017-09-22 11:30:00,54.09,54.28,54.05,54.08,283140.0,46.9799,47.1449,46.9452,46.9712,283140.0
2017-09-22 12:00:00,54.07,54.19,54.02,54.11,284475.0,46.9625,47.0668,46.9191,46.9973,284475.0
2017-09-22 12:30:00,54.11,54.17,53.95,53.95,253340.0,46.9973,47.0494,46.8583,46.8583,253340.0
2017-09-22 13:00:00,53.95,53.99,53.6,53.63,395615.0,46.8583,46.8931,46.5543,46.5804,395615.0
2017-09-22 13:30:00,53.67,53.87,53.62,53.67,344155.0,46.6151,46.7888,46.5717,46.6151,344155.0
2017-09-22 14:00:00,53.66,53.86,53.62,53.83,237350.0,46.6064,46.7801,46.5717,46.7541,237350.0
2017-09-22 14:30:00,53.82,54.13,53.72,54.1,408885.0,46.7454,47.0147,46.6586,46.9886,408885.0
2017-09-22 15:00:00,54.11,54.11,53.86,53.91,457720.0,46.9973,46.9973,46.7801,46.8236,457720.0
2017-09-22 15:30:00,53.91,54.36,53.9,54.32,1048715.0,46.8236,47.2144,46.8149,47.1797,1048715.0
2017-09-25 09:30:00,53.79,54.0,52.61,52.85,1209775.0,46.7194,46.9017,45.6945,45.9029,1209775.0
2017-09-25 10:00:00,52.91,53.3,52.74,52.8,390685.0,45.955,46.2938,45.8074,45.8595,390685.0
2017-09-25 10:30:00,52.8,52.8,52.51,52.66,414035.0,45.8595,45.8595,45.6076,45.7379,414035.0
2017-09-25 11:00:00,52.69,52.7,52.4,52.51,462775.0,45.7639,45.7726,45.5121,45.6076,462775.0
2017-09-25 11:30:00,52.51,52.53,52.2,52.24,389120.0,45.6076,45.625,45.3384,45.3731,389120.0
2017-09-25 12:00:00,52.26,52.26,51.8,51.92,547615.0,45.3905,45.3905,44.9909,45.0952,547615.0
2017-09-25 12:30:00,51.96,52.17,51.91,52.13,649480.0,45.1299,45.3123,45.0865,45.2776,649480.0
2017-09-25 13:00:00,52.12,52.35,52.11,52.28,451430.0,45.2689,45.4686,45.2602,45.4078,451430.0
2017-09-25 13:30:00,52.25,52.5,52.24,52.34,442970.0,45.3818,45.5989,45.3731,45.46,442970.0
2017-09-25 14:00:00,52.37,52.56,52.25,52.33,384420.0,45.486,45.651,45.3818,45.4513,384420.0
2017-09-25 14:30:00,52.34,52.56,52.28,52.56,335760.0,45.46,45.651,45.4078,45.651,335760.0
2017-09-25 15:00:00,52.48,52.72,52.47,52.64,320000.0,45.5815,45.79,45.5729,45.7205,320000.0
2017-09-25 15:30:00,52.64,52.77,52.5,52.73,958455.0,45.7205,45.8334,45.5989,45.7987,958455.0
2017-09-26 09:30:00,53.0,53.16,52.12,52.23,1111070.0,46.0332,46.1722,45.2689,45.3644,1111070.0
2017-09-26 10:00:00,52.22,52.36,52.11,52.14,603440.0,45.3557,45.4773,45.2602,45.2862,603440.0
2017-09-26 10:30:00,52.16,52.38,52.0,52.17,551755.0,45.3036,45.4947,45.1646,45.3123,551755.0
2017-09-26 11:00:00,52.17,52.24,52.0,52.04,526065.0,45.3123,45.3731,45.1646,45.1994,526065.0
2017-09-26 11:30:00,52.07,52.23,52.0,52.05,521870.0,45.2254,45.3644,45.1646,45.2081,521870.0
2017-09-26 12:00:00,52.08,52.36,52.0,52.17,374710.0,45.2341,45.4773,45.1646,45.3123,374710.0
2017-09-26 12:30:00,52.17,52.3,51.94,52.0,592615.0,45.3123,45.4252,45.1125,45.1646,592615.0
2017-09-26 13:00:00,52.0,52.11,51.87,52.06,481350.0,45.1646,45.2602,45.0517,45.2168,481350.0
2017-09-26 13:30:00,52.04,52.14,51.93,51.96,347440.0,45.1994,45.2862,45.1038,45.1299,347440.0
2017-09-26 14:00:00,51.98,52.12,51.92,52.05,277165.0,45.1473,45.2689,45.0952,45.2081,277165.0
2017-09-26 14:30:00,52.07,52.14,51.99,52.0,195475.0,45.2254,45.2862,45.156,45.1646,195475.0
2017-09-26 15:00:00,51.99,52.12,51.94,52.0,417820.0,45.156,45.2689,45.1125,45.1646,417820.0
2017-09-26 15:30:00,52.01,52.01,51.6,51.64,1004995.0,45.1733,45.1733,44.8172,44.852,1004995.0
2017-09-27 09:30:00,52.51,52.51,51.7,51.71,830160.0,45.6076,45.6076,44.9041,44.9128,830160.0
2017-09-27 10:00:00,51.76,52.05,51.54,52.02,579705.0,44.9562,45.2081,44.7651,45.182,579705.0
2017-09-27 10:30:00,52.05,52.13,51.8,51.88,376250.0,45.2081,45.2776,44.9909,45.0604,376250.0
2017-09-27 11:00:00,51.88,51.9,51.62,51.62,241610.0,45.0604,45.0778,44.8346,44.8346,241610.0
2017-09-27 11:30:00,51.63,51.69,51.41,51.44,296750.0,44.8433,44.8954,44.6522,44.6783,296750.0
2017-09-27 12:00:00,51.43,51.68,51.34,51.65,251855.0,44.6696,44.8867,44.5914,44.8607,251855.0
2017-09-27 12:30:00,51.61,51.61,51.41,51.55,169835.0,44.8259,44.8259,44.6522,44.7738,169835.0
2017-09-27 13:00:00,51.55,51.58,51.32,51.36,194765.0,44.7738,44.7999,44.574,44.6088,194765.0
2017-09-27 13:30:00,51.38,51.43,51.03,51.07,359080.0,44.6261,44.6696,44.3221,44.3569,359080.0
2017-09-27 14:00:00,51.06,51.42,51.06,51.3,321900.0,44.3482,44.6609,44.3482,44.5567,321900.0
2017-09-27 14:30:00,51.32,51.43,51.28,51.4,203475.0,44.574,44.6696,44.5393,44.6435,203475.0
2017-09-27 15:00:00,51.41,51.55,51.34,51.54,327275.0,44.6522,44.7738,44.5914,44.7651,327275.0
2017-09-27 15:30:00,51.54,51.75,51.5,51.55,611715.0,44.7651,44.9475,44.7304,44.7738,611715.0
2017-09-28 09:30:00,51.23,51.71,50.64,51.58,872190.0,44.4959,44.9128,43.9834,44.7999,872190.0
2017-09-28 10:00:00,51.67,51.67,51.16,51.46,277690.0,44.878,44.878,44.4351,44.6956,277690.0
2017-09-28 10:30:00,51.51,51.69,51.28,51.29,239245.0,44.7391,44.8954,44.5393,44.548,239245.0
2017-09-28 11:00:00,51.26,51.29,51.05,51.25,207725.0,44.5219,44.548,44.3395,44.5132,207725.0
2017-09-28 11:30:00,51.22,51.34,51.18,51.27,235275.0,44.4872,44.5914,44.4524,44.5306,235275.0
2017-09-28 12:00:00,51.26,51.59,51.26,51.44,252215.0,44.5219,44.8085,44.5219,44.6783,252215.0
2017-09-28 12:30:00,51.44,51.59,51.41,51.54,183115.0,44.6783,44.8085,44.6522,44.7651,183115.0
2017-09-28 13:00:00,51.51,51.58,51.43,51.52,109840.0,44.7391,44.7999,44.6696,44.7477,109840.0
2017-09-28 13:30:00,51.51,51.58,51.45,51.49,80370.0,44.7391,44.7999,44.6869,44.7217,80370.0
2017-09-28 14:00:00,51.45,51.56,51.38,51.46,135250.0,44.6869,44.7825,44.6261,44.6956,135250.0
2017-09-28 14:30:00,51.39,51.52,51.34,51.45,150065.0,44.6348,44.7477,44.5914,44.6869,150065.0
2017-09-28 15:00:00,51.45,51.61,51.45,51.5,233735.0,44.6869,44.8259,44.6869,44.7304,233735.0
2017-09-28 15:30:00,51.51,51.56,51.4,51.47,598865.0,44.7391,44.7825,44.6435,44.7043,598865.0
2017-09-29 09:30:00,51.43,52.96,51.26,52.45,1126905.0,44.6696,45.9985,44.5219,45.5555,1126905.0
2017-09-29 10:00:00,52.47,52.87,52.41,52.52,416310.0,45.5729,45.9203,45.5207,45.6163,416310.0
2017-09-29 10:30:00,52.55,52.61,52.4,52.52,233665.0,45.6423,45.6945,45.5121,45.6163,233665.0
2017-09-29 11:00:00,52.56,52.86,52.56,52.79,249350.0,45.651,45.9116,45.651,45.8508,249350.0
2017-09-29 11:30:00,52.8,52.83,52.47,52.58,189780.0,45.8595,45.8855,45.5729,45.6684,189780.0
2017-09-29 12:00:00,52.56,52.79,52.47,52.78,176570.0,45.651,45.8508,45.5729,45.8421,176570.0
2017-09-29 12:30:00,52.78,52.9,52.7,52.76,263960.0,45.8421,45.9463,45.7726,45.8247,263960.0
2017-09-29 13:00:00,52.76,52.94,52.75,52.92,377380.0,45.8247,45.9811,45.8161,45.9637,377380.0
2017-09-29 13:30:00,52.89,52.96,52.86,52.89,353810.0,45.9377,45.9985,45.9116,45.9377,353810.0
2017-09-29 14:00:00,52.91,52.98,52.76,52.96,631190.0,45.955,46.0158,45.8247,45.9985,631190.0
2017-09-29 14:30:00,52.95,53.08,52.9,52.96,419810.0,45.9898,46.1027,45.9463,45.9985,419810.0
2017-09-29 15:00:00,52.97,52.99,52.88,52.9,217605.0,46.0071,46.0245,45.929,45.9463,217605.0
2017-09-29 15:30:00,52.91,52.92,52.63,52.76,686460.0,45.955,45.9637,45.7118,45.8247,686460.0
2017-10-02 09:30:00,53.03,53.44,52.3,52.78,710920.0,46.0593,46.4154,45.4252,45.8421,710920.0
2017-10-02 10:00:00,52.82,52.95,52.6,52.78,264295.0,45.8769,45.9898,45.6858,45.8421,264295.0
2017-10-02 10:30:00,52.78,53.24,52.77,53.17,213920.0,45.8421,46.2416,45.8334,46.1808,213920.0
2017-10-02 11:00:00,53.16,53.32,53.12,53.12,126970.0,46.1722,46.3111,46.1374,46.1374,126970.0
2017-10-02 11:30:00,53.09,53.09,52.9,53.0,173535.0,46.1114,46.1114,45.9463,46.0332,173535.0
2017-10-02 12:00:00,53.0,53.05,52.88,53.03,183950.0,46.0332,46.0766,45.929,46.0593,183950.0
2017-10-02 12:30:00,53.03,53.05,52.86,52.93,106285.0,46.0593,46.0766,45.9116,45.9724,106285.0
2017-10-02 13:00:00,52.95,53.07,52.91,53.01,142270.0,45.9898,46.094,45.955,46.0419,142270.0
2017-10-02 13:30:00,52.99,53.04,52.9,53.02,155385.0,46.0245,46.0679,45.9463,46.0506,155385.0
2017-10-02 14:00:00,53.03,53.28,53.0,53.28,179790.0,46.0593,46.2764,46.0332,46.2764,179790.0
2017-10-02 14:30:00,53.26,53.37,53.14,53.32,208670.0,46.259,46.3546,46.1548,46.3111,208670.0
2017-10-02 15:00:00,53.32,53.34,53.22,53.25,191175.0,46.3111,46.3285,46.2243,46.2503,191175.0
2017-10-02 15:30:00,53.25,53.35,53.22,53.32,636725.0,46.2503,46.3372,46.2243,46.3111,636725.0
2017-10-03 09:30:00,53.59,54.95,53.34,54.42,1198415.0,46.5456,47.7269,46.3285,47.2665,1198415.0
2017-10-03 10:00:00,54.41,54.5,54.01,54.28,738510.0,47.2579,47.336,46.9104,47.1449,738510.0
2017-10-03 10:30:00,54.26,54.56,54.22,54.54,449150.0,47.1276,47.3881,47.0928,47.3708,449150.0
2017-10-03 11:00:00,54.52,54.84,54.47,54.52,707190.0,47.3534,47.6313,47.31,47.3534,707190.0
2017-10-03 11:30:00,54.52,54.65,54.41,54.62,519460.0,47.3534,47.4663,47.2579,47.4402,519460.0
2017-10-03 12:00:00,54.59,54.69,54.52,54.61,244200.0,47.4142,47.501,47.3534,47.4316,244200.0
2017-10-03 12:30:00,54.62,54.7,54.53,54.6,398800.0,47.4402,47.5097,47.3621,47.4229,398800.0
2017-10-03 13:00:00,54.6,54.63,54.54,54.63,381505.0,47.4229,47.4489,47.3708,47.4489,381505.0
2017-10-03 13:30:00,54.62,54.74,54.58,54.6,316720.0,47.4402,47.5445,47.4055,47.4229,316720.0
2017-10-03 14:00:00,54.59,54.66,54.27,54.34,270115.0,47.4142,47.475,47.1363,47.1971,270115.0
2017-10-03 14:30:00,54.38,54.53,54.32,54.4,275930.0,47.2318,47.3621,47.1797,47.2492,275930.0
2017-10-03 15:00:00,54.39,54.45,54.23,54.28,747305.0,47.2405,47.2926,47.1015,47.1449,747305.0
2017-10-03 15:30:00,54.29,54.58,54.29,54.43,661065.0,47.1536,47.4055,47.1536,47.2752,661065.0
2017-10-04 09:30:00,54.22,54.34,53.69,54.16,571165.0,47.0928,47.1971,46.6325,47.0407,571165.0
2017-10-04 10:00:00,54.1,54.29,53.94,53.99,658900.0,46.9886,47.1536,46.8496,46.8931,658900.0
2017-10-04 10:30:00,53.99,54.15,53.93,54.1,754215.0,46.8931,47.032,46.8409,46.9886,754215.0
2017-10-04 11:00:00,54.08,54.18,54.01,54.15,531635.0,46.9712,47.0581,46.9104,47.032,531635.0
2017-10-04 11:30:00,54.15,54.21,54.08,54.16,362920.0,47.032,47.0841,46.9712,47.0407,362920.0
2017-10-04 12:00:00,54.14,54.28,54.11,54.19,232090.0,47.0233,47.1449,46.9973,47.0668,232090.0
2017-10-04 12:30:00,54.19,54.24,54.1,54.19,283280.0,47.0668,47.1102,46.9886,47.0668,283280.0
2017-10-04 13:00:00,54.17,54.28,54.11,54.21,364535.0,47.0494,47.1449,46.9973,47.0841,364535.0
2017-10-04 13:30:00,54.24,54.27,54.13,54.23,492735.0,47.1102,47.1363,47.0147,47.1015,492735.0
2017-10-04 14:00:00,54.22,54.27,54.16,54.21,275615.0,47.0928,47.1363,47.0407,47.0841,275615.0
2017-10-04 14:30:00,54.23,54.26,54.18,54.2,248670.0,47.1015,47.1276,47.0581,47.0755,248670.0
2017-10-04 15:00:00,54.19,54.23,54.13,54.18,915465.0,47.0668,47.1015,47.0147,47.0581,915465.0
2017-10-04 15:30:00,54.18,54.21,54.1,54.19,1343175.0,47.0581,47.0841,46.9886,47.0668,1343175.0
2017-10-05 09:30:00,54.19,54.77,53.8,53.87,723635.0,47.0668,47.5705,46.728,46.7888,723635.0
2017-10-05 10:00:00,53.89,54.11,53.68,54.06,478715.0,46.8062,46.9973,46.6238,46.9539,478715.0
2017-10-05 10:30:00,54.06,54.16,53.93,54.1,246160.0,46.9539,47.0407,46.8409,46.9886,246160.0
2017-10-05 11:00:00,54.1,54.22,53.98,54.2,145095.0,46.9886,47.0928,46.8844,47.0755,145095.0
2017-10-05 11:30:00,54.18,54.35,54.11,54.33,213125.0,47.0581,47.2057,46.9973,47.1884,213125.0
2017-10-05 12:00:00,54.34,54.63,54.32,54.47,210715.0,47.1971,47.4489,47.1797,47.31,210715.0
2017-10-05 12:30:00,54.47,54.52,54.37,54.41,129620.0,47.31,47.3534,47.2231,47.2579,129620.0
2017-10-05 13:00:00,54.41,54.47,54.38,54.43,117675.0,47.2579,47.31,47.2318,47.2752,117675.0
2017-10-05 13:30:00,54.45,54.58,54.42,54.51,99145.0,47.2926,47.4055,47.2665,47.3447,99145.0
2017-10-05 14:00:00,54.51,54.57,54.4,54.41,96195.0,47.3447,47.3968,47.2492,47.2579,96195.0
2017-10-05 14:30:00,54.44,54.56,54.41,54.52,82040.0,47.2839,47.3881,47.2579,47.3534,82040.0
2017-10-05 15:00:00,54.52,54.6,54.5,54.55,156845.0,47.3534,47.4229,47.336,47.3794,156845.0
2017-10-05 15:30:00,54.53,54.63,54.48,54.62,359430.0,47.3621,47.4489,47.3187,47.4402,359430.0
2017-10-06 09:30:00,54.3,54.92,54.3,54.78,364280.0,47.1623,47.7008,47.1623,47.5792,364280.0
2017-10-06 10:00:00,54.71,55.08,54.71,54.96,208450.0,47.5184,47.8398,47.5184,47.7356,208450.0
2017-10-06 10:30:00,54.93,55.03,54.85,54.9,205770.0,47.7095,47.7964,47.64,47.6834,205770.0
2017-10-06 11:00:00,54.9,55.04,54.77,54.98,476305.0,47.6834,47.805,47.5705,47.7529,476305.0
2017-10-06 11:30:00,54.96,55.05,54.95,55.05,200595.0,47.7356,47.8137,47.7269,47.8137,200595.0
2017-10-06 12:00:00,55.06,55.26,55.02,55.2,266315.0,47.8224,47.9961,47.7877,47.944,266315.0
2017-10-06 12:30:00,55.19,55.29,55.11,55.18,303105.0,47.9353,48.0222,47.8658,47.9266,303105.0
2017-10-06 13:00:00,55.18,55.28,55.15,55.2,453125.0,47.9266,48.0135,47.9006,47.944,453125.0
2017-10-06 13:30:00,55.2,55.25,55.16,55.2,187940.0,47.944,47.9874,47.9093,47.944,187940.0
2017-10-06 14:00:00,55.19,55.24,55.17,55.19,160445.0,47.9353,47.9787,47.918,47.9353,160445.0
2017-10-06 14:30:00,55.2,55.26,55.19,55.24,138875.0,47.944,47.9961,47.9353,47.9787,138875.0
2017-10-06 15:00:00,55.24,55.3,55.22,55.26,211025.0,47.9787,48.0309,47.9614,47.9961,211025.0
2017-10-06 15:30:00,55.26,55.37,55.22,55.34,599670.0,47.9961,48.0917,47.9614,48.0656,599670.0
2017-10-09 09:30:00,55.4,55.4,54.5,54.8,842705.0,48.1177,48.1177,47.336,47.5966,842705.0
2017-10-09 10:00:00,54.81,54.86,54.76,54.81,433140.0,47.6053,47.6487,47.5618,47.6053,433140.0
2017-10-09 10:30:00,54.8,54.97,54.78,54.84,254355.0,47.5966,47.7442,47.5792,47.6313,254355.0
2017-10-09 11:00:00,54.85,54.99,54.82,54.87,118040.0,47.64,47.7616,47.614,47.6574,118040.0
2017-10-09 11:30:00,54.86,54.94,54.79,54.88,237145.0,47.6487,47.7182,47.5879,47.6661,237145.0
2017-10-09 12:00:00,54.88,54.89,54.77,54.81,239240.0,47.6661,47.6748,47.5705,47.6053,239240.0
2017-10-09 12:30:00,54.81,54.86,54.78,54.84,152165.0,47.6053,47.6487,47.5792,47.6313,152165.0
2017-10-09 13:00:00,54.82,54.89,54.79,54.89,138430.0,47.614,47.6748,47.5879,47.6748,138430.0
2017-10-09 13:30:00,54.86,55.0,54.83,54.92,115285.0,47.6487,47.7703,47.6226,47.7008,115285.0
2017-10-09 14:00:00,54.91,55.08,54.9,55.08,254645.0,47.6921,47.8398,47.6834,47.8398,254645.0
2017-10-09 14:30:00,55.08,55.13,54.95,54.96,177415.0,47.8398,47.8832,47.7269,47.7356,177415.0
2017-10-09 15:00:00,54.98,55.06,54.97,55.05,196565.0,47.7529,47.8224,47.7442,47.8137,196565.0
2017-10-09 15:30:00,55.03,55.16,54.97,55.12,617430.0,47.7964,47.9093,47.7442,47.8745,617430.0
2017-10-10 09:30:00,55.57,55.58,54.43,54.48,1163765.0,48.2654,48.2741,47.2752,47.3187,1163765.0
2017-10-10 10:00:00,54.47,54.7,54.45,54.69,987445.0,47.31,47.5097,47.2926,47.501,987445.0
2017-10-10 10:30:00,54.69,55.04,54.68,54.81,368455.0,47.501,47.805,47.4924,47.6053,368455.0
2017-10-10 11:00:00,54.8,54.8,54.3,54.33,351340.0,47.5966,47.5966,47.1623,47.1884,351340.0
2017-10-10 11:30:00,54.35,54.5,54.22,54.27,269795.0,47.2057,47.336,47.0928,47.1363,269795.0
2017-10-10 12:00:00,54.26,54.28,53.77,53.84,404070.0,47.1276,47.1449,46.702,46.7628,404070.0
2017-10-10 12:30:00,53.85,54.02,53.83,53.88,334360.0,46.7715,46.9191,46.7541,46.7975,334360.0
2017-10-10 13:00:00,53.87,53.88,53.65,53.69,333760.0,46.7888,46.7975,46.5978,46.6325,333760.0
2017-10-10 13:30:00,53.71,53.78,53.42,53.44,343845.0,46.6499,46.7107,46.398,46.4154,343845.0
2017-10-10 14:00:00,53.46,53.86,53.26,53.84,507025.0,46.4327,46.7801,46.259,46.7628,507025.0
2017-10-10 14:30:00,53.85,53.86,53.62,53.78,229715.0,46.7715,46.7801,46.5717,46.7107,229715.0
2017-10-10 15:00:00,53.8,53.94,53.79,53.83,220275.0,46.728,46.8496,46.7194,46.7541,220275.0
2017-10-10 15:30:00,53.82,53.92,53.74,53.87,609725.0,46.7454,46.8323,46.6759,46.7888,609725.0
2017-10-11 09:30:00,53.56,53.84,53.08,53.39,879580.0,46.5196,46.7628,46.1027,46.3719,879580.0
2017-10-11 10:00:00,53.36,53.79,53.34,53.57,395730.0,46.3459,46.7194,46.3285,46.5283,395730.0
2017-10-11 10:30:00,53.58,53.66,53.5,53.6,202855.0,46.537,46.6064,46.4675,46.5543,202855.0
2017-10-11 11:00:00,53.59,53.68,53.43,53.53,237800.0,46.5456,46.6238,46.4067,46.4935,237800.0
2017-10-11 11:30:00,53.54,53.61,53.4,53.41,341175.0,46.5022,46.563,46.3806,46.3893,341175.0
2017-10-11 12:00:00,53.41,53.56,53.35,53.52,213760.0,46.3893,46.5196,46.3372,46.4848,213760.0
2017-10-11 12:30:00,53.54,53.68,53.48,53.67,300530.0,46.5022,46.6238,46.4501,46.6151,300530.0
2017-10-11 13:00:00,53.67,53.7,53.56,53.63,222055.0,46.6151,46.6412,46.5196,46.5804,222055.0
2017-10-11 13:30:00,53.6,53.63,53.41,53.44,117725.0,46.5543,46.5804,46.3893,46.4154,117725.0
2017-10-11 14:00:00,53.48,53.6,53.46,53.51,167390.0,46.4501,46.5543,46.4327,46.4762,167390.0
2017-10-11 14:30:00,53.51,53.61,53.47,53.61,159740.0,46.4762,46.563,46.4414,46.563,159740.0
2017-10-11 15:00:00,53.62,53.64,53.52,53.6,291170.0,46.5717,46.5891,46.4848,46.5543,291170.0
2017-10-11 15:30:00,53.6,53.79,53.55,53.74,567300.0,46.5543,46.7194,46.5109,46.6759,567300.0
2017-10-12 09:30:00,53.82,54.79,53.82,54.74,626620.0,46.7454,47.5879,46.7454,47.5445,626620.0
2017-10-12 10:00:00,54.74,54.91,54.33,54.62,456765.0,47.5445,47.6921,47.1884,47.4402,456765.0
2017-10-12 10:30:00,54.62,54.65,54.29,54.36,177085.0,47.4402,47.4663,47.1536,47.2144,177085.0
2017-10-12 11:00:00,54.35,54.49,54.28,54.38,160420.0,47.2057,47.3273,47.1449,47.2318,160420.0
2017-10-12 11:30:00,54.36,54.49,54.34,54.49,128145.0,47.2144,47.3273,47.1971,47.3273,128145.0
2017-10-12 12:00:00,54.46,54.55,54.33,54.4,111710.0,47.3013,47.3794,47.1884,47.2492,111710.0
2017-10-12 12:30:00,54.4,54.44,54.36,54.41,279935.0,47.2492,47.2839,47.2144,47.2579,279935.0
2017-10-12 13:00:00,54.39,54.56,54.38,54.54,165125.0,47.2405,47.3881,47.2318,47.3708,165125.0
2017-10-12 13:30:00,54.52,54.56,54.45,54.53,102075.0,47.3534,47.3881,47.2926,47.3621,102075.0
2017-10-12 14:00:00,54.53,54.61,54.49,54.51,111570.0,47.3621,47.4316,47.3273,47.3447,111570.0
2017-10-12 14:30:00,54.52,54.53,54.41,54.52,119295.0,47.3534,47.3621,47.2579,47.3534,119295.0
2017-10-12 15:00:00,54.51,54.53,54.37,54.41,108495.0,47.3447,47.3621,47.2231,47.2579,108495.0
2017-10-12 15:30:00,54.42,54.5,54.3,54.34,618820.0,47.2665,47.336,47.1623,47.1971,618820.0
2017-10-13 09:30:00,54.65,55.58,54.56,55.38,515655.0,47.4663,48.2741,47.3881,48.1003,515655.0
2017-10-13 10:00:00,55.51,55.63,55.25,55.43,201445.0,48.2133,48.3175,47.9874,48.1438,201445.0
2017-10-13 10:30:00,55.47,55.49,55.31,55.37,211440.0,48.1785,48.1959,48.0395,48.0917,211440.0
2017-10-13 11:00:00,55.37,55.5,55.29,55.47,256485.0,48.0917,48.2046,48.0222,48.1785,256485.0
2017-10-13 11:30:00,55.47,55.69,55.46,55.66,235675.0,48.1785,48.3696,48.1698,48.3435,235675.0
2017-10-13 12:00:00,55.66,55.7,55.58,55.69,168745.0,48.3435,48.3783,48.2741,48.3696,168745.0
2017-10-13 12:30:00,55.68,55.73,55.46,55.63,334335.0,48.3609,48.4043,48.1698,48.3175,334335.0
2017-10-13 13:00:00,55.64,55.74,55.6,55.71,207465.0,48.3262,48.413,48.2914,48.387,207465.0
2017-10-13 13:30:00,55.74,55.75,55.67,55.73,189800.0,48.413,48.4217,48.3522,48.4043,189800.0
2017-10-13 14:00:00,55.72,55.84,55.68,55.79,197400.0,48.3957,48.4999,48.3609,48.4565,197400.0
2017-10-13 14:30:00,55.8,55.86,55.67,55.7,181120.0,48.4651,48.5173,48.3522,48.3783,181120.0
2017-10-13 15:00:00,55.72,55.89,55.71,55.87,187435.0,48.3957,48.5433,48.387,48.5259,187435.0
2017-10-13 15:30:00,55.88,55.96,55.83,55.89,721980.0,48.5346,48.6041,48.4912,48.5433,721980.0
2017-10-16 09:30:00,56.4,56.66,55.93,56.42,703760.0,48.9863,49.2121,48.578,49.0036,703760.0
2017-10-16 10:00:00,56.42,56.68,56.27,56.55,518305.0,49.0036,49.2295,48.8734,49.1166,518305.0
2017-10-16 10:30:00,56.49,56.63,56.37,56.51,261285.0,49.0644,49.186,48.9602,49.0818,261285.0
2017-10-16 11:00:00,56.53,56.55,56.3,56.3,894125.0,49.0992,49.1166,48.8994,48.8994,894125.0
2017-10-16 11:30:00,56.3,56.52,56.21,56.49,383655.0,48.8994,49.0905,48.8212,49.0644,383655.0
2017-10-16 12:00:00,56.48,56.56,56.4,56.5,365320.0,49.0558,49.1252,48.9863,49.0731,365320.0
2017-10-16 12:30:00,56.5,56.53,56.42,56.5,478475.0,49.0731,49.0992,49.0036,49.0731,478475.0
2017-10-16 13:00:00,56.5,56.58,56.48,56.52,188765.0,49.0731,49.1426,49.0558,49.0905,188765.0
2017-10-16 13:30:00,56.53,56.58,56.45,56.52,361515.0,49.0992,49.1426,49.0297,49.0905,361515.0
2017-10-16 14:00:00,56.51,56.58,56.49,56.55,137710.0,49.0818,49.1426,49.0644,49.1166,137710.0
2017-10-16 14:30:00,56.55,56.61,56.53,56.59,152815.0,49.1166,49.1687,49.0992,49.1513,152815.0
2017-10-16 15:00:00,56.58,56.66,56.51,56.59,262895.0,49.1426,49.2121,49.0818,49.1513,262895.0
2017-10-16 15:30:00,56.59,56.63,56.47,56.51,743240.0,49.1513,49.186,49.0471,49.0818,743240.0
2017-10-17 09:30:00,56.64,56.68,55.73,55.82,559785.0,49.1947,49.2295,48.4043,48.4825,559785.0
2017-10-17 10:00:00,55.82,55.87,55.45,55.45,286080.0,48.4825,48.5259,48.1611,48.1611,286080.0
2017-10-17 10:30:00,55.47,55.6,55.43,55.52,174375.0,48.1785,48.2914,48.1438,48.2219,174375.0
2017-10-17 11:00:00,55.52,55.86,55.42,55.8,348665.0,48.2219,48.5173,48.1351,48.4651,348665.0
2017-10-17 11:30:00,55.8,55.84,55.73,55.82,401295.0,48.4651,48.4999,48.4043,48.4825,401295.0
2017-10-17 12:00:00,55.8,56.03,55.79,56.03,207605.0,48.4651,48.6649,48.4565,48.6649,207605.0
2017-10-17 12:30:00,56.04,56.07,55.91,55.98,153550.0,48.6736,48.6996,48.5607,48.6215,153550.0
2017-10-17 13:00:00,55.97,56.08,55.93,56.0,167850.0,48.6128,48.7083,48.578,48.6388,167850.0
2017-10-17 13:30:00,56.0,56.08,55.96,56.08,132960.0,48.6388,48.7083,48.6041,48.7083,132960.0
2017-10-17 14:00:00,56.07,56.09,55.98,55.99,90390.0,48.6996,48.717,48.6215,48.6302,90390.0
2017-10-17 14:30:00,56.0,56.03,55.95,56.01,314465.0,48.6388,48.6649,48.5954,48.6475,314465.0
2017-10-17 15:00:00,56.01,56.05,55.98,55.99,269480.0,48.6475,48.6823,48.6215,48.6302,269480.0
2017-10-17 15:30:00,55.99,56.01,55.91,55.99,1164005.0,48.6302,48.6475,48.5607,48.6302,1164005.0
2017-10-18 09:30:00,56.2,56.2,55.45,55.59,368290.0,48.8126,48.8126,48.1611,48.2827,368290.0
2017-10-18 10:00:00,55.56,55.66,55.29,55.57,337900.0,48.2567,48.3435,48.0222,48.2654,337900.0
2017-10-18 10:30:00,55.54,55.56,55.42,55.48,214070.0,48.2393,48.2567,48.1351,48.1872,214070.0
2017-10-18 11:00:00,55.49,55.57,55.46,55.48,242455.0,48.1959,48.2654,48.1698,48.1872,242455.0
2017-10-18 11:30:00,55.47,55.51,55.36,55.49,294495.0,48.1785,48.2133,48.083,48.1959,294495.0
2017-10-18 12:00:00,55.47,55.59,55.43,55.55,342635.0,48.1785,48.2827,48.1438,48.248,342635.0
2017-10-18 12:30:00,55.55,55.58,55.43,55.5,334520.0,48.248,48.2741,48.1438,48.2046,334520.0
2017-10-18 13:00:00,55.49,55.49,55.31,55.34,394855.0,48.1959,48.1959,48.0395,48.0656,394855.0
2017-10-18 13:30:00,55.33,55.48,55.28,55.47,184645.0,48.0569,48.1872,48.0135,48.1785,184645.0
2017-10-18 14:00:00,55.46,55.57,55.43,55.49,365540.0,48.1698,48.2654,48.1438,48.1959,365540.0
2017-10-18 14:30:00,55.48,55.55,55.46,55.53,241175.0,48.1872,48.248,48.1698,48.2306,241175.0
2017-10-18 15:00:00,55.51,55.64,55.49,55.64,276785.0,48.2133,48.3262,48.1959,48.3262,276785.0
2017-10-18 15:30:00,55.64,55.68,55.48,55.54,527560.0,48.3262,48.3609,48.1872,48.2393,527560.0
2017-10-19 09:30:00,55.0,55.96,54.64,55.58,1149870.0,47.7703,48.6041,47.4576,48.2741,1149870.0
2017-10-19 10:00:00,55.56,55.59,55.23,55.23,119930.0,48.2567,48.2827,47.9701,47.9701,119930.0
2017-10-19 10:30:00,55.26,55.5,55.1,55.5,127925.0,47.9961,48.2046,47.8572,48.2046,127925.0
2017-10-19 11:00:00,55.57,55.61,55.3,55.31,124490.0,48.2654,48.3001,48.0309,48.0395,124490.0
2017-10-19 11:30:00,55.35,55.48,55.24,55.33,68940.0,48.0743,48.1872,47.9787,48.0569,68940.0
2017-10-19 12:00:00,55.31,55.39,55.22,55.22,68690.0,48.0395,48.109,47.9614,47.9614,68690.0
2017-10-19 12:30:00,55.22,55.3,55.1,55.13,88210.0,47.9614,48.0309,47.8572,47.8832,88210.0
2017-10-19 13:00:00,55.16,55.39,55.15,55.27,169615.0,47.9093,48.109,47.9006,48.0048,169615.0
2017-10-19 13:30:00,55.26,55.36,55.25,55.27,79410.0,47.9961,48.083,47.9874,48.0048,79410.0
2017-10-19 14:00:00,55.24,55.33,55.22,55.24,82055.0,47.9787,48.0569,47.9614,47.9787,82055.0
2017-10-19 14:30:00,55.24,55.49,55.23,55.37,77665.0,47.9787,48.1959,47.9701,48.0917,77665.0
2017-10-19 15:00:00,55.36,55.46,55.28,55.34,93505.0,48.083,48.1698,48.0135,48.0656,93505.0
2017-10-19 15:30:00,55.34,55.42,55.23,55.33,364585.0,48.0656,48.1351,47.9701,48.0569,364585.0
2017-10-20 09:30:00,55.8,56.39,55.69,55.73,442425.0,48.4651,48.9776,48.3696,48.4043,442425.0
2017-10-20 10:00:00,55.73,56.1,55.72,55.78,152265.0,48.4043,48.7257,48.3957,48.4478,152265.0
2017-10-20 10:30:00,55.89,55.89,55.72,55.72,74090.0,48.5433,48.5433,48.3957,48.3957,74090.0
2017-10-20 11:00:00,55.73,55.89,55.72,55.74,80100.0,48.4043,48.5433,48.3957,48.413,80100.0
2017-10-20 11:30:00,55.74,55.8,55.51,55.56,131530.0,48.413,48.4651,48.2133,48.2567,131530.0
2017-10-20 12:00:00,55.52,55.67,55.46,55.57,89720.0,48.2219,48.3522,48.1698,48.2654,89720.0
2017-10-20 12:30:00,55.55,55.65,55.48,55.65,66985.0,48.248,48.3349,48.1872,48.3349,66985.0
2017-10-20 13:00:00,55.63,55.67,55.57,55.57,84650.0,48.3175,48.3522,48.2654,48.2654,84650.0
2017-10-20 13:30:00,55.6,55.8,55.57,55.79,147680.0,48.2914,48.4651,48.2654,48.4565,147680.0
2017-10-20 14:00:00,55.78,55.83,55.7,55.74,143680.0,48.4478,48.4912,48.3783,48.413,143680.0
2017-10-20 14:30:00,55.75,55.83,55.68,55.74,119990.0,48.4217,48.4912,48.3609,48.413,119990.0
2017-10-20 15:00:00,55.73,55.78,55.61,55.61,134650.0,48.4043,48.4478,48.3001,48.3001,134650.0
2017-10-20 15:30:00,55.61,55.61,55.26,55.32,591650.0,48.3001,48.3001,47.9961,48.0482,591650.0
2017-10-23 09:30:00,55.09,55.2,54.6,55.12,714180.0,47.8485,47.944,47.4229,47.8745,714180.0
2017-10-23 10:00:00,55.09,55.14,54.8,54.92,231970.0,47.8485,47.8919,47.5966,47.7008,231970.0
2017-10-23 10:30:00,54.92,55.19,54.9,55.0,162740.0,47.7008,47.9353,47.6834,47.7703,162740.0
2017-10-23 11:00:00,54.98,55.13,54.97,55.0,125875.0,47.7529,47.8832,47.7442,47.7703,125875.0
2017-10-23 11:30:00,54.98,55.02,54.8,54.97,112880.0,47.7529,47.7877,47.5966,47.7442,112880.0
2017-10-23 12:00:00,54.97,55.08,54.94,55.01,151610.0,47.7442,47.8398,47.7182,47.779,151610.0
2017-10-23 12:30:00,55.04,55.55,55.0,55.47,539205.0,47.805,48.248,47.7703,48.1785,539205.0
2017-10-23 13:00:00,55.52,55.7,55.37,55.39,295535.0,48.2219,48.3783,48.0917,48.109,295535.0
2017-10-23 13:30:00,55.42,55.55,55.15,55.16,153005.0,48.1351,48.248,47.9006,47.9093,153005.0
2017-10-23 14:00:00,55.19,55.38,55.11,55.11,101820.0,47.9353,48.1003,47.8658,47.8658,101820.0
2017-10-23 14:30:00,55.06,55.18,55.01,55.07,94720.0,47.8224,47.9266,47.779,47.8311,94720.0
2017-10-23 15:00:00,55.06,55.11,54.98,55.06,134455.0,47.8224,47.8658,47.7529,47.8224,134455.0
2017-10-23 15:30:00,55.07,55.15,54.84,55.02,466635.0,47.8311,47.9006,47.6313,47.7877,466635.0
2017-10-24 09:30:00,55.2,55.49,54.72,55.42,429850.0,47.944,48.1959,47.5271,48.1351,429850.0
2017-10-24 10:00:00,55.42,56.45,55.37,56.36,672800.0,48.1351,49.0297,48.0917,48.9515,672800.0
2017-10-24 10:30:00,56.36,56.76,56.35,56.64,804260.0,48.9515,49.2989,48.9428,49.1947,804260.0
2017-10-24 11:00:00,56.62,56.68,56.4,56.51,419095.0,49.1773,49.2295,48.9863,49.0818,419095.0
2017-10-24 11:30:00,56.51,56.56,56.23,56.23,471105.0,49.0818,49.1252,48.8386,48.8386,471105.0
2017-10-24 12:00:00,56.24,56.45,55.94,56.41,307850.0,48.8473,49.0297,48.5867,48.995,307850.0
2017-10-24 12:30:00,56.41,56.41,56.0,56.07,132275.0,48.995,48.995,48.6388,48.6996,132275.0
2017-10-24 13:00:00,56.12,56.15,56.04,56.1,124885.0,48.7431,48.7691,48.6736,48.7257,124885.0
2017-10-24 13:30:00,56.11,56.16,56.05,56.12,154525.0,48.7344,48.7778,48.6823,48.7431,154525.0
2017-10-24 14:00:00,56.13,56.13,56.06,56.09,151755.0,48.7518,48.7518,48.691,48.717,151755.0
2017-10-24 14:30:00,56.09,56.2,56.07,56.1,234550.0,48.717,48.8126,48.6996,48.7257,234550.0
2017-10-24 15:00:00,56.1,56.19,56.08,56.12,179550.0,48.7257,48.8039,48.7083,48.7431,179550.0
2017-10-24 15:30:00,56.13,56.26,56.08,56.12,508475.0,48.7518,48.8647,48.7083,48.7431,508475.0
2017-10-25 09:30:00,56.0,56.83,56.0,56.6,1375605.0,48.6388,49.3597,48.6388,49.16,1375605.0
2017-10-25 10:00:00,56.56,56.67,56.24,56.44,606380.0,49.1252,49.2208,48.8473,49.021,606380.0
2017-10-25 10:30:00,56.48,56.51,55.64,55.74,388225.0,49.0558,49.0818,48.3262,48.413,388225.0
2017-10-25 11:00:00,55.74,55.93,54.74,54.98,380350.0,48.413,48.578,47.5445,47.7529,380350.0
2017-10-25 11:30:00,55.0,55.2,54.72,54.72,315110.0,47.7703,47.944,47.5271,47.5271,315110.0
2017-10-25 12:00:00,54.78,54.87,54.39,54.4,366375.0,47.5792,47.6574,47.2405,47.2492,366375.0
2017-10-25 12:30:00,54.42,55.11,54.4,54.95,229145.0,47.2665,47.8658,47.2492,47.7269,229145.0
2017-10-25 13:00:00,54.95,55.16,54.87,54.97,218405.0,47.7269,47.9093,47.6574,47.7442,218405.0
2017-10-25 13:30:00,55.02,55.29,54.98,55.04,241205.0,47.7877,48.0222,47.7529,47.805,241205.0
2017-10-25 14:00:00,55.03,55.3,54.99,55.21,195040.0,47.7964,48.0309,47.7616,47.9527,195040.0
2017-10-25 14:30:00,55.22,55.29,54.93,55.19,155515.0,47.9614,48.0222,47.7095,47.9353,155515.0
2017-10-25 15:00:00,55.17,55.29,54.98,55.08,257175.0,47.918,48.0222,47.7529,47.8398,257175.0
2017-10-25 15:30:00,55.04,55.14,54.97,55.03,913410.0,47.805,47.8919,47.7442,47.7964,913410.0
2017-10-26 09:30:00,55.4,55.66,54.52,54.59,446825.0,48.1177,48.3435,47.3534,47.4142,446825.0
2017-10-26 10:00:00,54.59,54.87,54.24,54.37,350355.0,47.4142,47.6574,47.1102,47.2231,350355.0
2017-10-26 10:30:00,54.4,55.42,54.35,54.81,625960.0,47.2492,48.1351,47.2057,47.6053,625960.0
2017-10-26 11:00:00,54.84,54.88,54.43,54.78,313365.0,47.6313,47.6661,47.2752,47.5792,313365.0
2017-10-26 11:30:00,54.77,55.01,54.73,54.87,227620.0,47.5705,47.779,47.5358,47.6574,227620.0
2017-10-26 12:00:00,54.87,54.92,54.66,54.72,148465.0,47.6574,47.7008,47.475,47.5271,148465.0
2017-10-26 12:30:00,54.7,54.89,54.56,54.86,157180.0,47.5097,47.6748,47.3881,47.6487,157180.0
2017-10-26 13:00:00,54.87,54.88,54.57,54.59,140245.0,47.6574,47.6661,47.3968,47.4142,140245.0
2017-10-26 13:30:00,54.57,54.82,54.51,54.72,119330.0,47.3968,47.614,47.3447,47.5271,119330.0
2017-10-26 14:00:00,54.71,55.19,54.69,55.17,267010.0,47.5184,47.9353,47.501,47.918,267010.0
2017-10-26 14:30:00,55.17,55.54,55.06,55.17,511060.0,47.918,48.2393,47.8224,47.918,511060.0
2017-10-26 15:00:00,55.18,55.3,55.1,55.24,341370.0,47.9266,48.0309,47.8572,47.9787,341370.0
2017-10-26 15:30:00,55.19,55.34,55.09,55.21,1025110.0,47.9353,48.0656,47.8485,47.9527,1025110.0
2017-10-27 09:30:00,55.32,55.57,54.8,55.49,525070.0,48.0482,48.2654,47.5966,48.1959,525070.0
2017-10-27 10:00:00,55.5,56.17,55.48,56.03,867220.0,48.2046,48.7865,48.1872,48.6649,867220.0
2017-10-27 10:30:00,56.05,56.08,55.69,55.8,501525.0,48.6823,48.7083,48.3696,48.4651,501525.0
2017-10-27 11:00:00,55.82,55.92,55.7,55.89,279260.0,48.4825,48.5694,48.3783,48.5433,279260.0
2017-10-27 11:30:00,55.89,56.23,55.85,56.16,346950.0,48.5433,48.8386,48.5086,48.7778,346950.0
2017-10-27 12:00:00,56.14,56.5,56.09,56.49,417390.0,48.7604,49.0731,48.717,49.0644,417390.0
2017-10-27 12:30:00,56.45,56.57,56.37,56.5,437885.0,49.0297,49.1339,48.9602,49.0731,437885.0
2017-10-27 13:00:00,56.48,56.59,56.42,56.49,342615.0,49.0558,49.1513,49.0036,49.0644,342615.0
2017-10-27 13:30:00,56.45,56.6,56.43,56.56,367740.0,49.0297,49.16,49.0123,49.1252,367740.0
2017-10-27 14:00:00,56.54,56.67,56.46,56.58,359585.0,49.1079,49.2208,49.0384,49.1426,359585.0
2017-10-27 14:30:00,56.57,56.75,56.55,56.66,280260.0,49.1339,49.2903,49.1166,49.2121,280260.0
2017-10-27 15:00:00,56.68,56.8,56.59,56.77,504090.0,49.2295,49.3337,49.1513,49.3076,504090.0
2017-10-27 15:30:00,56.76,56.87,56.66,56.7,928300.0,49.2989,49.3945,49.2121,49.2468,928300.0
2017-10-30 09:30:00,56.17,56.47,55.61,55.84,872700.0,48.7865,49.0471,48.3001,48.4999,872700.0
2017-10-30 10:00:00,55.91,56.05,55.8,55.85,497335.0,48.5607,48.6823,48.4651,48.5086,497335.0
2017-10-30 10:30:00,55.81,55.81,55.51,55.6,375665.0,48.4738,48.4738,48.2133,48.2914,375665.0
2017-10-30 11:00:00,55.57,55.62,55.15,55.15,575670.0,48.2654,48.3088,47.9006,47.9006,575670.0
2017-10-30 11:30:00,55.21,55.4,55.06,55.37,479600.0,47.9527,48.1177,47.8224,48.0917,479600.0
2017-10-30 12:00:00,55.39,55.41,55.02,55.28,427570.0,48.109,48.1264,47.7877,48.0135,427570.0
2017-10-30 12:30:00,55.26,55.5,55.22,55.27,329495.0,47.9961,48.2046,47.9614,48.0048,329495.0
2017-10-30 13:00:00,55.26,55.28,55.1,55.23,174150.0,47.9961,48.0135,47.8572,47.9701,174150.0
2017-10-30 13:30:00,55.19,55.56,55.13,55.54,192800.0,47.9353,48.2567,47.8832,48.2393,192800.0
2017-10-30 14:00:00,55.49,55.59,55.39,55.44,129490.0,48.1959,48.2827,48.109,48.1525,129490.0
2017-10-30 14:30:00,55.44,55.55,55.3,55.3,245140.0,48.1525,48.248,48.0309,48.0309,245140.0
2017-10-30 15:00:00,55.34,55.42,55.3,55.35,260370.0,48.0656,48.1351,48.0309,48.0743,260370.0
2017-10-30 15:30:00,55.37,55.41,55.18,55.3,592760.0,48.0917,48.1264,47.9266,48.0309,592760.0
2017-10-31 09:30:00,55.0,55.55,54.93,55.55,482545.0,47.7703,48.248,47.7095,48.248,482545.0
2017-10-31 10:00:00,55.52,55.56,55.32,55.49,216305.0,48.2219,48.2567,48.0482,48.1959,216305.0
2017-10-31 10:30:00,55.52,55.88,55.43,55.81,148670.0,48.2219,48.5346,48.1438,48.4738,148670.0
2017-10-31 11:00:00,55.8,56.07,55.8,55.98,211855.0,48.4651,48.6996,48.4651,48.6215,211855.0
2017-10-31 11:30:00,55.97,56.37,55.93,56.35,297655.0,48.6128,48.9602,48.578,48.9428,297655.0
2017-10-31 12:00:00,56.35,56.37,56.13,56.13,127425.0,48.9428,48.9602,48.7518,48.7518,127425.0
2017-10-31 12:30:00,56.16,56.5,56.14,56.47,178845.0,48.7778,49.0731,48.7604,49.0471,178845.0
2017-10-31 13:00:00,56.45,56.46,56.22,56.39,99335.0,49.0297,49.0384,48.8299,48.9776,99335.0
2017-10-31 13:30:00,56.37,56.39,56.22,56.28,75385.0,48.9602,48.9776,48.8299,48.882,75385.0
2017-10-31 14:00:00,56.26,56.43,56.22,56.22,115135.0,48.8647,49.0123,48.8299,48.8299,115135.0
2017-10-31 14:30:00,56.24,56.35,56.2,56.33,290070.0,48.8473,48.9428,48.8126,48.9255,290070.0
2017-10-31 15:00:00,56.36,56.39,56.22,56.33,157880.0,48.9515,48.9776,48.8299,48.9255,157880.0
2017-10-31 15:30:00,56.33,56.6,56.27,56.42,643550.0,48.9255,49.16,48.8734,49.0036,643550.0
2017-11-01 09:30:00,56.82,56.92,55.74,56.41,550315.0,49.3511,49.4379,48.413,48.995,550315.0
2017-11-01 10:00:00,56.36,56.37,55.57,56.0,635410.0,48.9515,48.9602,48.2654,48.6388,635410.0
2017-11-01 10:30:00,56.03,56.16,55.39,55.57,775935.0,48.6649,48.7778,48.109,48.2654,775935.0
2017-11-01 11:00:00,55.57,55.64,55.11,55.11,717625.0,48.2654,48.3262,47.8658,47.8658,717625.0
2017-11-01 11:30:00,55.16,55.45,55.13,55.22,196610.0,47.9093,48.1611,47.8832,47.9614,196610.0
2017-11-01 12:00:00,55.22,55.49,55.14,55.46,459910.0,47.9614,48.1959,47.8919,48.1698,459910.0
2017-11-01 12:30:00,55.48,55.63,55.28,55.41,310440.0,48.1872,48.3175,48.0135,48.1264,310440.0
2017-11-01 13:00:00,55.44,55.66,55.18,55.64,366320.0,48.1525,48.3435,47.9266,48.3262,366320.0
2017-11-01 13:30:00,55.66,55.79,55.21,55.29,511705.0,48.3435,48.4565,47.9527,48.0222,511705.0
2017-11-01 14:00:00,55.35,55.51,55.26,55.36,451495.0,48.0743,48.2133,47.9961,48.083,451495.0
2017-11-01 14:30:00,55.36,55.54,55.26,55.47,328320.0,48.083,48.2393,47.9961,48.1785,328320.0
2017-11-01 15:00:00,55.46,55.52,55.27,55.27,309265.0,48.1698,48.2219,48.0048,48.0048,309265.0
2017-11-01 15:30:00,55.31,55.32,55.12,55.2,716755.0,48.0395,48.0482,47.8745,47.944,716755.0
2017-11-02 09:30:00,55.13,56.42,55.11,55.61,540965.0,47.8832,49.0036,47.8658,48.3001,540965.0
2017-11-02 10:00:00,55.56,55.6,55.0,55.12,369205.0,48.2567,48.2914,47.7703,47.8745,369205.0
2017-11-02 10:30:00,55.06,55.22,54.91,54.96,444490.0,47.8224,47.9614,47.6921,47.7356,444490.0
2017-11-02 11:00:00,54.98,55.12,54.76,54.77,315435.0,47.7529,47.8745,47.5618,47.5705,315435.0
2017-11-02 11:30:00,54.74,54.91,54.43,54.91,346025.0,47.5445,47.6921,47.2752,47.6921,346025.0
2017-11-02 12:00:00,54.92,55.19,54.83,55.06,208455.0,47.7008,47.9353,47.6226,47.8224,208455.0
2017-11-02 12:30:00,55.04,55.2,54.9,55.15,125725.0,47.805,47.944,47.6834,47.9006,125725.0
2017-11-02 13:00:00,55.16,55.3,55.11,55.24,162510.0,47.9093,48.0309,47.8658,47.9787,162510.0
2017-11-02 13:30:00,55.23,55.51,55.23,55.5,138265.0,47.9701,48.2133,47.9701,48.2046,138265.0
2017-11-02 14:00:00,55.49,55.5,55.15,55.2,136085.0,48.1959,48.2046,47.9006,47.944,136085.0
2017-11-02 14:30:00,55.19,55.24,55.06,55.06,50505.0,47.9353,47.9787,47.8224,47.8224,50505.0
2017-11-02 15:00:00,55.1,55.29,55.08,55.21,172250.0,47.8572,48.0222,47.8398,47.9527,172250.0
2017-11-02 15:30:00,55.21,55.25,55.04,55.23,339025.0,47.9527,47.9874,47.805,47.9701,339025.0
2017-11-03 09:30:00,55.0,56.4,55.0,56.29,845885.0,47.7703,48.9863,47.7703,48.8907,845885.0
2017-11-03 10:00:00,56.29,56.53,56.09,56.46,357620.0,48.8907,49.0992,48.717,49.0384,357620.0
2017-11-03 10:30:00,56.5,56.5,56.16,56.46,495225.0,49.0731,49.0731,48.7778,49.0384,495225.0
2017-11-03 11:00:00,56.46,57.09,56.45,56.67,611665.0,49.0384,49.5856,49.0297,49.2208,611665.0
2017-11-03 11:30:00,56.64,56.65,56.38,56.4,173780.0,49.1947,49.2034,48.9689,48.9863,173780.0
2017-11-03 12:00:00,56.41,56.87,56.41,56.63,173650.0,48.995,49.3945,48.995,49.186,173650.0
2017-11-03 12:30:00,56.63,56.8,56.61,56.74,115040.0,49.186,49.3337,49.1687,49.2816,115040.0
2017-11-03 13:00:00,56.75,56.83,56.71,56.76,138120.0,49.2903,49.3597,49.2555,49.2989,138120.0
2017-11-03 13:30:00,56.77,56.8,56.66,56.66,191970.0,49.3076,49.3337,49.2121,49.2121,191970.0
2017-11-03 14:00:00,56.66,56.68,56.33,56.55,463385.0,49.2121,49.2295,48.9255,49.1166,463385.0
2017-11-03 14:30:00,56.53,56.53,56.33,56.42,247235.0,49.0992,49.0992,48.9255,49.0036,247235.0
2017-11-03 15:00:00,56.41,56.6,56.39,56.45,351870.0,48.995,49.16,48.9776,49.0297,351870.0
2017-11-03 15:30:00,56.47,56.48,56.01,56.1,1606855.0,49.0471,49.0558,48.6475,48.7257,1606855.0
2017-11-06 09:30:00,60.0,61.5,59.6,60.98,4264685.0,52.1131,53.4159,51.7656,52.9642,4264685.0
2017-11-06 10:00:00,61.0,61.48,60.44,60.5,1569575.0,52.9816,53.3985,52.4952,52.5473,1569575.0
2017-11-06 10:30:00,60.53,61.19,60.5,61.1,918750.0,52.5734,53.1466,52.5473,53.0685,918750.0
2017-11-06 11:00:00,61.06,61.31,60.98,61.06,475380.0,53.0337,53.2509,52.9642,53.0337,475380.0
2017-11-06 11:30:00,61.08,61.08,60.81,60.89,325995.0,53.0511,53.0511,52.8166,52.8861,325995.0
2017-11-06 12:00:00,60.9,61.48,60.87,61.39,521940.0,52.8947,53.3985,52.8687,53.3203,521940.0
2017-11-06 12:30:00,61.36,61.5,61.28,61.39,376760.0,53.2943,53.4159,53.2248,53.3203,376760.0
2017-11-06 13:00:00,61.4,61.55,61.34,61.51,426495.0,53.329,53.4593,53.2769,53.4246,426495.0
2017-11-06 13:30:00,61.5,61.75,61.38,61.72,450465.0,53.4159,53.633,53.3117,53.607,450465.0
2017-11-06 14:00:00,61.72,61.73,61.57,61.65,270480.0,53.607,53.6156,53.4767,53.5462,270480.0
2017-11-06 14:30:00,61.67,61.73,61.4,61.57,449020.0,53.5635,53.6156,53.329,53.4767,449020.0
2017-11-06 15:00:00,61.57,61.8,61.55,61.68,559770.0,53.4767,53.6764,53.4593,53.5722,559770.0
2017-11-06 15:30:00,61.71,62.0,61.64,61.95,1392865.0,53.5983,53.8502,53.5375,53.8067,1392865.0
2017-11-07 09:30:00,61.7,62.0,61.22,61.76,1348170.0,53.5896,53.8502,53.1727,53.6417,1348170.0
2017-11-07 10:00:00,61.76,62.3,61.34,62.21,620925.0,53.6417,54.1107,53.2769,54.0325,620925.0
2017-11-07 10:30:00,62.19,62.34,61.75,61.94,613045.0,54.0152,54.1455,53.633,53.798,613045.0
2017-11-07 11:00:00,61.9,62.17,61.85,62.04,532535.0,53.7633,53.9978,53.7199,53.8849,532535.0
2017-11-07 11:30:00,62.04,62.08,61.8,61.9,448355.0,53.8849,53.9196,53.6764,53.7633,448355.0
2017-11-07 12:00:00,61.9,62.08,61.87,62.01,153490.0,53.7633,53.9196,53.7372,53.8588,153490.0
2017-11-07 12:30:00,61.98,62.04,61.91,61.97,158505.0,53.8328,53.8849,53.772,53.8241,158505.0
2017-11-07 13:00:00,61.97,62.04,61.94,61.97,142190.0,53.8241,53.8849,53.798,53.8241,142190.0
2017-11-07 13:30:00,61.98,62.16,61.96,62.09,191290.0,53.8328,53.9891,53.8154,53.9283,191290.0
2017-11-07 14:00:00,62.08,62.12,61.49,61.54,242035.0,53.9196,53.9544,53.4072,53.4506,242035.0
2017-11-07 14:30:00,61.56,61.62,61.42,61.43,302690.0,53.468,53.5201,53.3464,53.3551,302690.0
2017-11-07 15:00:00,61.45,61.5,61.31,61.46,300765.0,53.3724,53.4159,53.2509,53.3811,300765.0
2017-11-07 15:30:00,61.48,61.51,61.17,61.32,521895.0,53.3985,53.4246,53.1293,53.2595,521895.0
2017-11-08 09:30:00,61.2,62.37,61.0,62.34,872910.0,53.1553,54.1715,52.9816,54.1455,872910.0
2017-11-08 10:00:00,62.37,63.27,62.34,62.95,769940.0,54.1715,54.9532,54.1455,54.6753,769940.0
2017-11-08 10:30:00,62.96,63.89,62.89,63.86,512845.0,54.684,55.4917,54.6232,55.4657,512845.0
2017-11-08 11:00:00,63.79,64.13,63.08,63.3,643890.0,55.4049,55.7002,54.7882,54.9793,643890.0
2017-11-08 11:30:00,63.3,63.6,63.12,63.53,256490.0,54.9793,55.2398,54.8229,55.179,256490.0
2017-11-08 12:00:00,63.49,63.57,63.3,63.42,385000.0,55.1443,55.2138,54.9793,55.0835,385000.0
2017-11-08 12:30:00,63.42,63.75,63.41,63.46,201545.0,55.0835,55.3701,55.0748,55.1182,201545.0
2017-11-08 13:00:00,63.45,63.51,63.21,63.37,307545.0,55.1096,55.1617,54.9011,55.0401,307545.0
2017-11-08 13:30:00,63.38,63.43,63.27,63.3,188220.0,55.0488,55.0922,54.9532,54.9793,188220.0
2017-11-08 14:00:00,63.3,63.3,62.91,62.98,268165.0,54.9793,54.9793,54.6405,54.7013,268165.0
2017-11-08 14:30:00,62.96,63.28,62.96,63.25,199130.0,54.684,54.9619,54.684,54.9358,199130.0
2017-11-08 15:00:00,63.3,63.31,62.82,62.91,293960.0,54.9793,54.988,54.5624,54.6405,293960.0
2017-11-08 15:30:00,62.92,62.93,62.62,62.84,638680.0,54.6492,54.6579,54.3887,54.5797,638680.0
2017-11-09 09:30:00,62.51,63.3,62.08,62.34,876805.0,54.2931,54.9793,53.9196,54.1455,876805.0
2017-11-09 10:00:00,62.3,62.57,62.05,62.16,401455.0,54.1107,54.3452,53.8936,53.9891,401455.0
2017-11-09 10:30:00,62.16,62.28,62.08,62.2,385810.0,53.9891,54.0933,53.9196,54.0239,385810.0
2017-11-09 11:00:00,62.21,62.24,61.64,61.89,461135.0,54.0325,54.0586,53.5375,53.7546,461135.0
2017-11-09 11:30:00,61.89,62.04,61.69,62.04,259785.0,53.7546,53.8849,53.5809,53.8849,259785.0
2017-11-09 12:00:00,62.03,62.03,61.49,61.54,212660.0,53.8762,53.8762,53.4072,53.4506,212660.0
2017-11-09 12:30:00,61.5,61.95,61.4,61.92,293540.0,53.4159,53.8067,53.329,53.7807,293540.0
2017-11-09 13:00:00,61.93,62.45,61.87,62.26,211960.0,53.7894,54.241,53.7372,54.076,211960.0
2017-11-09 13:30:00,62.24,62.35,62.05,62.09,118715.0,54.0586,54.1541,53.8936,53.9283,118715.0
2017-11-09 14:00:00,62.12,62.71,62.1,62.62,206035.0,53.9544,54.4668,53.937,54.3887,206035.0
2017-11-09 14:30:00,62.62,62.63,62.25,62.29,219180.0,54.3887,54.3973,54.0673,54.102,219180.0
2017-11-09 15:00:00,62.31,62.51,61.98,62.5,256700.0,54.1194,54.2931,53.8328,54.2844,256700.0
2017-11-09 15:30:00,62.49,62.7,62.48,62.57,395525.0,54.2757,54.4581,54.2671,54.3452,395525.0
2017-11-10 09:30:00,61.92,62.0,61.4,61.92,910440.0,53.7807,53.8502,53.329,53.7807,910440.0
2017-11-10 10:00:00,61.95,62.18,61.66,62.09,687525.0,53.8067,54.0065,53.5548,53.9283,687525.0
2017-11-10 10:30:00,62.1,62.14,61.62,61.75,611475.0,53.937,53.9717,53.5201,53.633,611475.0
2017-11-10 11:00:00,61.73,61.76,61.64,61.74,246360.0,53.6156,53.6417,53.5375,53.6243,246360.0
2017-11-10 11:30:00,61.76,61.79,61.61,61.62,1824880.0,53.6417,53.6678,53.5114,53.5201,1824880.0
2017-11-10 12:00:00,61.62,61.63,61.32,61.51,567285.0,53.5201,53.5288,53.2595,53.4246,567285.0
2017-11-10 12:30:00,61.52,61.56,61.43,61.45,244260.0,53.4332,53.468,53.3551,53.3724,244260.0
2017-11-10 13:00:00,61.47,61.54,61.4,61.5,110990.0,53.3898,53.4506,53.329,53.4159,110990.0
2017-11-10 13:30:00,61.5,61.51,61.07,61.07,894990.0,53.4159,53.4246,53.0424,53.0424,894990.0
2017-11-10 14:00:00,61.05,61.31,61.0,61.03,186070.0,53.025,53.2509,52.9816,53.0077,186070.0
2017-11-10 14:30:00,61.02,61.03,60.66,60.72,251995.0,52.999,53.0077,52.6863,52.7384,251995.0
2017-11-10 15:00:00,60.75,60.83,60.46,60.66,859580.0,52.7645,52.8339,52.5126,52.6863,859580.0
2017-11-10 15:30:00,60.73,60.83,60.51,60.58,1027575.0,52.7471,52.8339,52.556,52.6168,1027575.0
2017-11-13 09:30:00,60.23,61.31,60.2,61.17,833895.0,52.3128,53.2509,52.2868,53.1293,833895.0
2017-11-13 10:00:00,61.18,61.7,61.01,61.56,781355.0,53.1379,53.5896,52.9903,53.468,781355.0
2017-11-13 10:30:00,61.53,61.58,60.96,61.16,203500.0,53.4419,53.4854,52.9469,53.1206,203500.0
2017-11-13 11:00:00,61.15,61.15,60.82,61.12,346830.0,53.1119,53.1119,52.8253,53.0858,346830.0
2017-11-13 11:30:00,61.09,61.19,60.84,60.98,232105.0,53.0598,53.1466,52.8426,52.9642,232105.0
2017-11-13 12:00:00,60.95,61.0,60.83,60.9,139530.0,52.9382,52.9816,52.8339,52.8947,139530.0
2017-11-13 12:30:00,60.92,61.1,60.86,60.94,230095.0,52.9121,53.0685,52.86,52.9295,230095.0
2017-11-13 13:00:00,60.94,61.06,60.88,60.91,123565.0,52.9295,53.0337,52.8774,52.9034,123565.0
2017-11-13 13:30:00,60.91,61.05,60.89,61.02,272110.0,52.9034,53.025,52.8861,52.999,272110.0
2017-11-13 14:00:00,61.02,61.08,60.8,60.9,200210.0,52.999,53.0511,52.8079,52.8947,200210.0
2017-11-13 14:30:00,60.91,60.93,60.71,60.72,171475.0,52.9034,52.9208,52.7297,52.7384,171475.0
2017-11-13 15:00:00,60.73,60.82,60.65,60.71,247885.0,52.7471,52.8253,52.6776,52.7297,247885.0
2017-11-13 15:30:00,60.66,60.67,60.38,60.45,596320.0,52.6863,52.695,52.4431,52.5039,596320.0
2017-11-14 09:30:00,60.12,60.37,59.47,59.47,653640.0,52.2173,52.4344,51.6527,51.6527,653640.0
2017-11-14 10:00:00,59.49,59.78,59.13,59.4,488285.0,51.6701,51.922,51.3574,51.5919,488285.0
2017-11-14 10:30:00,59.34,59.73,59.22,59.5,250230.0,51.5398,51.8785,51.4356,51.6788,250230.0
2017-11-14 11:00:00,59.5,59.74,59.34,59.49,214525.0,51.6788,51.8872,51.5398,51.6701,214525.0
2017-11-14 11:30:00,59.54,59.74,59.49,59.64,206685.0,51.7135,51.8872,51.6701,51.8004,206685.0
2017-11-14 12:00:00,59.63,59.66,59.4,59.4,196685.0,51.7917,51.8177,51.5919,51.5919,196685.0
2017-11-14 12:30:00,59.4,59.46,59.09,59.16,206260.0,51.5919,51.644,51.3227,51.3835,206260.0
2017-11-14 13:00:00,59.14,59.46,58.84,59.43,205815.0,51.3661,51.644,51.1055,51.618,205815.0
2017-11-14 13:30:00,59.44,59.65,59.25,59.64,194730.0,51.6267,51.8091,51.4616,51.8004,194730.0
2017-11-14 14:00:00,59.64,59.74,59.52,59.68,234695.0,51.8004,51.8872,51.6961,51.8351,234695.0
2017-11-14 14:30:00,59.64,59.77,59.47,59.63,141385.0,51.8004,51.9133,51.6527,51.7917,141385.0
2017-11-14 15:00:00,59.66,59.74,59.62,59.7,255945.0,51.8177,51.8872,51.783,51.8525,255945.0
2017-11-14 15:30:00,59.7,59.84,59.66,59.72,899855.0,51.8525,51.9741,51.8177,51.8699,899855.0
2017-11-15 09:30:00,59.4,59.99,59.2,59.24,1209620.0,51.5919,52.1044,51.4182,51.453,1209620.0
2017-11-15 10:00:00,59.31,59.99,59.28,59.88,646420.0,51.5138,52.1044,51.4877,52.0088,646420.0
2017-11-15 10:30:00,59.87,60.31,59.75,60.27,445125.0,52.0001,52.3823,51.8959,52.3476,445125.0
2017-11-15 11:00:00,60.31,60.64,60.14,60.6,420020.0,52.3823,52.6689,52.2346,52.6342,420020.0
2017-11-15 11:30:00,60.6,60.66,60.52,60.58,365630.0,52.6342,52.6863,52.5647,52.6168,365630.0
2017-11-15 12:00:00,60.57,60.61,60.24,60.39,199390.0,52.6081,52.6429,52.3215,52.4518,199390.0
2017-11-15 12:30:00,60.37,60.65,60.36,60.53,224140.0,52.4344,52.6776,52.4257,52.5734,224140.0
2017-11-15 13:00:00,60.53,60.63,60.32,60.47,156545.0,52.5734,52.6602,52.391,52.5213,156545.0
2017-11-15 13:30:00,60.49,60.61,60.47,60.58,241880.0,52.5386,52.6429,52.5213,52.6168,241880.0
2017-11-15 14:00:00,60.56,60.67,60.43,60.61,441240.0,52.5994,52.695,52.4865,52.6429,441240.0
2017-11-15 14:30:00,60.62,60.8,60.48,60.76,550620.0,52.6516,52.8079,52.53,52.7731,550620.0
2017-11-15 15:00:00,60.74,60.86,60.54,60.79,456860.0,52.7558,52.86,52.5821,52.7992,456860.0
2017-11-15 15:30:00,60.75,60.78,60.4,60.57,709505.0,52.7645,52.7905,52.4605,52.6081,709505.0
2017-11-16 09:30:00,62.16,64.39,61.02,64.2,3076015.0,53.9891,55.926,52.999,55.761,3076015.0
2017-11-16 10:00:00,64.25,66.44,63.66,65.33,3243455.0,55.8044,57.7065,55.2919,56.7424,3243455.0
2017-11-16 10:30:00,65.38,65.76,64.91,65.12,1499965.0,56.7859,57.1159,56.3776,56.56,1499965.0
2017-11-16 11:00:00,65.19,65.69,64.92,65.36,921225.0,56.6208,57.0551,56.3863,56.7685,921225.0
2017-11-16 11:30:00,65.33,65.44,64.7,65.17,741310.0,56.7424,56.838,56.1952,56.6035,741310.0
2017-11-16 12:00:00,65.17,65.22,64.56,64.83,595500.0,56.6035,56.6469,56.0736,56.3082,595500.0
2017-11-16 12:30:00,64.84,65.0,64.42,64.75,438970.0,56.3168,56.4558,55.952,56.2387,438970.0
2017-11-16 13:00:00,64.7,65.04,64.52,64.91,322925.0,56.1952,56.4905,56.0389,56.3776,322925.0
2017-11-16 13:30:00,64.92,65.17,64.71,65.05,368670.0,56.3863,56.6035,56.2039,56.4992,368670.0
2017-11-16 14:00:00,65.05,65.33,64.99,65.25,387330.0,56.4992,56.7424,56.4471,56.6729,387330.0
2017-11-16 14:30:00,65.26,65.67,65.21,65.67,463020.0,56.6816,57.0377,56.6382,57.0377,463020.0
2017-11-16 15:00:00,65.68,66.0,65.48,65.68,740560.0,57.0464,57.3244,56.8727,57.0464,740560.0
2017-11-16 15:30:00,65.65,65.93,65.1,65.26,1560835.0,57.0204,57.2636,56.5427,56.6816,1560835.0
2017-11-17 09:30:00,68.0,71.66,68.0,71.66,5871100.0,59.0615,62.2404,59.0615,62.2404,5871100.0
2017-11-17 10:00:00,71.62,72.46,71.18,71.92,2801290.0,62.2056,62.9352,61.8234,62.4662,2801290.0
2017-11-17 10:30:00,71.92,73.42,71.65,73.16,1759315.0,62.4662,63.769,62.2317,63.5432,1759315.0
2017-11-17 11:00:00,73.2,74.29,72.88,74.26,1633830.0,63.5779,64.5246,63.3,64.4986,1633830.0
2017-11-17 11:30:00,74.26,74.79,73.46,74.46,1693765.0,64.4986,64.9589,63.8037,64.6723,1693765.0
2017-11-17 12:00:00,74.45,75.02,73.94,74.13,1872440.0,64.6636,65.1587,64.2206,64.3857,1872440.0
2017-11-17 12:30:00,74.1,74.2,73.51,73.86,1085940.0,64.3596,64.4465,63.8472,64.1512,1085940.0
2017-11-17 13:00:00,73.83,74.3,73.32,73.97,989685.0,64.1251,64.5333,63.6821,64.2467,989685.0
2017-11-17 13:30:00,73.92,74.08,73.61,74.04,970210.0,64.2033,64.3422,63.934,64.3075,970210.0
2017-11-17 14:00:00,74.02,74.04,73.63,73.71,887960.0,64.2901,64.3075,63.9514,64.0209,887960.0
2017-11-17 14:30:00,73.74,73.9,73.53,73.63,762435.0,64.0469,64.1859,63.8645,63.9514,762435.0
2017-11-17 15:00:00,73.64,73.72,73.32,73.62,968920.0,63.9601,64.0296,63.6821,63.9427,968920.0
2017-11-17 15:30:00,73.61,73.64,73.19,73.5,2589385.0,63.934,63.9601,63.5692,63.8385,2589385.0
2017-11-20 09:30:00,72.4,72.6,69.74,70.05,3937510.0,62.8831,63.0568,60.5727,60.842,3937510.0
2017-11-20 10:00:00,70.14,70.35,69.12,69.44,1756835.0,60.9202,61.1026,60.0342,60.3122,1756835.0
2017-11-20 10:30:00,69.4,69.99,69.14,69.48,1210750.0,60.2774,60.7899,60.0516,60.3469,1210750.0
2017-11-20 11:00:00,69.49,69.82,69.0,69.31,752390.0,60.3556,60.6422,59.93,60.1993,752390.0
2017-11-20 11:30:00,69.26,69.62,68.85,69.02,808920.0,60.1558,60.4685,59.7997,59.9474,808920.0
2017-11-20 12:00:00,69.07,69.12,68.1,68.47,1239525.0,59.9908,60.0342,59.1483,59.4697,1239525.0
2017-11-20 12:30:00,68.47,68.72,68.12,68.24,620290.0,59.4697,59.6868,59.1657,59.2699,620290.0
2017-11-20 13:00:00,68.18,68.47,67.7,68.36,642930.0,59.2178,59.4697,58.8009,59.3741,642930.0
2017-11-20 13:30:00,68.4,68.5,68.16,68.41,338495.0,59.4089,59.4957,59.2004,59.4176,338495.0
2017-11-20 14:00:00,68.41,68.53,68.02,68.51,380955.0,59.4176,59.5218,59.0788,59.5044,380955.0
2017-11-20 14:30:00,68.49,68.98,68.3,68.94,445745.0,59.487,59.9126,59.322,59.8779,445745.0
2017-11-20 15:00:00,68.95,69.08,68.63,68.99,909005.0,59.8866,59.9995,59.6086,59.9213,909005.0
2017-11-20 15:30:00,69.06,69.15,68.66,68.81,1010600.0,59.9821,60.0603,59.6347,59.765,1010600.0
2017-11-21 09:30:00,69.6,71.18,69.4,70.15,2911825.0,60.4511,61.8234,60.2774,60.9288,2911825.0
2017-11-21 10:00:00,70.17,70.17,69.47,69.64,616210.0,60.9462,60.9462,60.3382,60.4859,616210.0
2017-11-21 10:30:00,69.68,70.34,69.65,70.19,767610.0,60.5206,61.0939,60.4946,60.9636,767610.0
2017-11-21 11:00:00,70.2,70.23,69.86,69.91,494730.0,60.9723,60.9983,60.677,60.7204,494730.0
2017-11-21 11:30:00,69.91,69.93,69.55,69.64,433595.0,60.7204,60.7378,60.4077,60.4859,433595.0
2017-11-21 12:00:00,69.66,69.66,69.54,69.57,335255.0,60.5033,60.5033,60.399,60.4251,335255.0
2017-11-21 12:30:00,69.58,69.6,69.34,69.41,294230.0,60.4338,60.4511,60.2253,60.2861,294230.0
2017-11-21 13:00:00,69.39,69.53,69.15,69.53,513820.0,60.2687,60.3903,60.0603,60.3903,513820.0
2017-11-21 13:30:00,69.5,69.6,69.22,69.27,273750.0,60.3643,60.4511,60.1211,60.1645,273750.0
2017-11-21 14:00:00,69.27,69.3,68.92,69.14,325870.0,60.1645,60.1906,59.8605,60.0516,325870.0
2017-11-21 14:30:00,69.13,69.26,68.98,68.98,359650.0,60.0429,60.1558,59.9126,59.9126,359650.0
2017-11-21 15:00:00,69.0,69.47,68.95,69.31,540740.0,59.93,60.3382,59.8866,60.1993,540740.0
2017-11-21 15:30:00,69.32,69.34,68.78,69.0,930580.0,60.2079,60.2253,59.7389,59.93,930580.0
2017-11-22 09:30:00,68.81,70.18,68.81,69.67,1129255.0,59.765,60.9549,59.765,60.5119,1129255.0
2017-11-22 10:00:00,69.66,70.58,69.45,70.21,893975.0,60.5033,61.3023,60.3209,60.981,893975.0
2017-11-22 10:30:00,70.25,71.08,70.17,70.79,781175.0,61.0157,61.7366,60.9462,61.4847,781175.0
2017-11-22 11:00:00,70.74,70.83,69.7,69.72,632370.0,61.4413,61.5195,60.538,60.5554,632370.0
2017-11-22 11:30:00,69.73,69.86,69.46,69.51,376980.0,60.5641,60.677,60.3295,60.373,376980.0
2017-11-22 12:00:00,69.48,69.84,69.21,69.59,402560.0,60.3469,60.6596,60.1124,60.4425,402560.0
2017-11-22 12:30:00,69.61,69.76,69.4,69.56,309015.0,60.4598,60.5901,60.2774,60.4164,309015.0
2017-11-22 13:00:00,69.58,69.85,69.42,69.56,250380.0,60.4338,60.6683,60.2948,60.4164,250380.0
2017-11-22 13:30:00,69.53,69.6,69.26,69.51,250530.0,60.3903,60.4511,60.1558,60.373,250530.0
2017-11-22 14:00:00,69.52,69.81,69.45,69.67,536785.0,60.3817,60.6335,60.3209,60.5119,536785.0
2017-11-22 14:30:00,69.71,69.82,69.37,69.59,341565.0,60.5467,60.6422,60.2514,60.4425,341565.0
2017-11-22 15:00:00,69.59,69.63,69.42,69.59,475690.0,60.4425,60.4772,60.2948,60.4425,475690.0
2017-11-22 15:30:00,69.57,69.64,69.47,69.53,761365.0,60.4251,60.4859,60.3382,60.3903,761365.0
2017-11-24 09:30:00,68.4,69.4,68.15,68.62,696180.0,59.4089,60.2774,59.1917,59.6,696180.0
2017-11-24 10:00:00,68.56,68.72,68.26,68.4,485230.0,59.5478,59.6868,59.2873,59.4089,485230.0
2017-11-24 10:30:00,68.37,68.95,68.37,68.93,332440.0,59.3828,59.8866,59.3828,59.8692,332440.0
2017-11-24 11:00:00,68.94,68.95,68.67,68.69,251835.0,59.8779,59.8866,59.6434,59.6608,251835.0
2017-11-24 11:30:00,68.69,69.05,68.68,68.85,209600.0,59.6608,59.9734,59.6521,59.7997,209600.0
2017-11-24 12:00:00,68.87,68.94,68.65,68.81,225930.0,59.8171,59.8779,59.626,59.765,225930.0
2017-11-24 12:30:00,68.81,68.96,68.74,68.81,423910.0,59.765,59.8953,59.7042,59.765,423910.0
2017-11-27 09:30:00,68.2,68.62,67.63,67.85,799320.0,59.2352,59.6,58.7401,58.9312,799320.0
2017-11-27 10:00:00,67.85,68.17,67.8,67.88,212940.0,58.9312,59.2091,58.8877,58.9572,212940.0
2017-11-27 10:30:00,67.93,67.94,67.74,67.87,182875.0,59.0007,59.0093,58.8356,58.9485,182875.0
2017-11-27 11:00:00,67.87,67.89,67.33,67.41,304085.0,58.9485,58.9659,58.4795,58.549,304085.0
2017-11-27 11:30:00,67.4,67.53,67.24,67.24,340585.0,58.5403,58.6532,58.4014,58.4014,340585.0
2017-11-27 12:00:00,67.3,67.38,67.05,67.22,206770.0,58.4535,58.523,58.2363,58.384,206770.0
2017-11-27 12:30:00,67.22,67.22,66.93,67.0,138295.0,58.384,58.384,58.1321,58.1929,138295.0
2017-11-27 13:00:00,67.0,67.18,66.96,67.09,90870.0,58.1929,58.3492,58.1582,58.2711,90870.0
2017-11-27 13:30:00,67.12,67.47,67.07,67.25,152335.0,58.2971,58.6011,58.2537,58.41,152335.0
2017-11-27 14:00:00,67.25,67.33,67.0,67.07,131175.0,58.41,58.4795,58.1929,58.2537,131175.0
2017-11-27 14:30:00,67.12,67.17,66.89,66.99,241160.0,58.2971,58.3406,58.0974,58.1842,241160.0
2017-11-27 15:00:00,66.97,66.99,66.83,66.93,173095.0,58.1669,58.1842,58.0453,58.1321,173095.0
2017-11-27 15:30:00,66.94,66.97,66.51,66.7,919940.0,58.1408,58.1669,57.7673,57.9323,919940.0
2017-11-28 09:30:00,66.48,66.68,65.3,65.91,1088845.0,57.7413,57.915,56.7164,57.2462,1088845.0
2017-11-28 10:00:00,65.87,67.02,65.62,66.95,817450.0,57.2114,58.2103,56.9943,58.1495,817450.0
2017-11-28 10:30:00,66.95,67.32,66.61,66.69,549870.0,58.1495,58.4708,57.8542,57.9237,549870.0
2017-11-28 11:00:00,66.69,66.95,66.6,66.88,267930.0,57.9237,58.1495,57.8455,58.0887,267930.0
2017-11-28 11:30:00,66.88,66.94,66.66,66.68,418100.0,58.0887,58.1408,57.8976,57.915,418100.0
2017-11-28 12:00:00,66.67,66.97,66.67,66.91,140775.0,57.9063,58.1669,57.9063,58.1147,140775.0
2017-11-28 12:30:00,66.93,66.95,66.27,66.43,218570.0,58.1321,58.1495,57.5589,57.6978,218570.0
2017-11-28 13:00:00,66.43,66.62,66.15,66.31,167260.0,57.6978,57.8629,57.4546,57.5936,167260.0
2017-11-28 13:30:00,66.32,66.44,66.05,66.05,218315.0,57.6023,57.7065,57.3678,57.3678,218315.0
2017-11-28 14:00:00,66.04,66.51,66.0,66.49,241080.0,57.3591,57.7673,57.3244,57.7499,241080.0
2017-11-28 14:30:00,66.49,66.56,66.38,66.51,295920.0,57.7499,57.8107,57.6544,57.7673,295920.0
2017-11-28 15:00:00,66.5,66.53,66.3,66.3,214565.0,57.7586,57.7847,57.5849,57.5849,214565.0
2017-11-28 15:30:00,66.38,66.41,66.12,66.4,580270.0,57.6544,57.6805,57.4286,57.6718,580270.0
2017-11-29 09:30:00,66.13,66.24,64.81,64.81,805720.0,57.4373,57.5328,56.2908,56.2908,805720.0
2017-11-29 10:00:00,64.79,65.13,63.64,64.37,858925.0,56.2734,56.5687,55.2746,55.9086,858925.0
2017-11-29 10:30:00,64.22,64.84,63.88,64.34,860770.0,55.7783,56.3168,55.483,55.8826,860770.0
2017-11-29 11:00:00,64.36,64.4,63.88,64.21,591100.0,55.8999,55.9347,55.483,55.7696,591100.0
2017-11-29 11:30:00,64.31,64.31,63.8,63.9,654625.0,55.8565,55.8565,55.4135,55.5004,654625.0
2017-11-29 12:00:00,63.94,64.71,63.75,64.71,363425.0,55.5351,56.2039,55.3701,56.2039,363425.0
2017-11-29 12:30:00,64.69,65.57,64.64,65.24,339985.0,56.1866,56.9509,56.1431,56.6643,339985.0
2017-11-29 13:00:00,65.21,65.51,65.13,65.38,167035.0,56.6382,56.8988,56.5687,56.7859,167035.0
2017-11-29 13:30:00,65.38,65.41,64.83,64.85,130950.0,56.7859,56.8119,56.3082,56.3255,130950.0
2017-11-29 14:00:00,64.92,65.3,64.85,65.07,132135.0,56.3863,56.7164,56.3255,56.5166,132135.0
2017-11-29 14:30:00,65.05,65.17,64.72,64.88,887705.0,56.4992,56.6035,56.2126,56.3516,887705.0
2017-11-29 15:00:00,64.84,64.84,64.42,64.66,373410.0,56.3168,56.3168,55.952,56.1605,373410.0
2017-11-29 15:30:00,64.72,64.99,64.62,64.89,495270.0,56.2126,56.4471,56.1258,56.3603,495270.0
2017-11-30 09:30:00,64.61,65.18,63.72,63.8,544995.0,56.2396,56.7357,55.4649,55.5345,544995.0
2017-11-30 10:00:00,63.97,64.52,63.64,64.46,443640.0,55.6825,56.1612,55.3952,56.109,443640.0
2017-11-30 10:30:00,64.52,65.0,64.5,64.67,468595.0,56.1612,56.579,56.1438,56.2918,468595.0
2017-11-30 11:00:00,64.65,65.21,64.62,64.98,360970.0,56.2744,56.7618,56.2483,56.5616,360970.0
2017-11-30 11:30:00,64.97,65.11,64.78,64.97,292675.0,56.5529,56.6748,56.3875,56.5529,292675.0
2017-11-30 12:00:00,64.97,65.09,64.84,64.99,239640.0,56.5529,56.6574,56.4398,56.5703,239640.0
2017-11-30 12:30:00,64.99,65.07,64.63,64.8,386065.0,56.5703,56.64,56.257,56.4049,386065.0
2017-11-30 13:00:00,64.83,65.05,64.77,65.05,185800.0,56.4311,56.6226,56.3788,56.6226,185800.0
2017-11-30 13:30:00,65.05,65.37,64.93,65.33,144990.0,56.6226,56.9011,56.5181,56.8663,144990.0
2017-11-30 14:00:00,65.33,65.7,65.23,65.48,279495.0,56.8663,57.1883,56.7792,56.9968,279495.0
2017-11-30 14:30:00,65.52,66.16,65.45,65.98,363855.0,57.0317,57.5888,56.9707,57.4321,363855.0
2017-11-30 15:00:00,65.97,66.06,65.81,66.0,327420.0,57.4234,57.5017,57.2841,57.4495,327420.0
2017-11-30 15:30:00,66.03,66.09,65.64,65.74,1095850.0,57.4756,57.5278,57.1361,57.2232,1095850.0
2017-12-01 09:30:00,64.93,65.72,64.38,64.71,643075.0,56.5181,57.2058,56.0394,56.3266,643075.0
2017-12-01 10:00:00,64.79,65.27,64.76,64.91,488860.0,56.3962,56.8141,56.3701,56.5007,488860.0
2017-12-01 10:30:00,64.91,65.04,64.47,64.76,281500.0,56.5007,56.6139,56.1177,56.3701,281500.0
2017-12-01 11:00:00,64.74,65.0,63.82,63.83,759060.0,56.3527,56.579,55.5519,55.5606,759060.0
2017-12-01 11:30:00,63.84,64.37,63.67,64.37,406055.0,55.5693,56.0307,55.4213,56.0307,406055.0
2017-12-01 12:00:00,64.17,64.73,64.17,64.39,230510.0,55.8566,56.344,55.8566,56.0481,230510.0
2017-12-01 12:30:00,64.31,64.88,64.08,64.88,177055.0,55.9784,56.4746,55.7782,56.4746,177055.0
2017-12-01 13:00:00,64.79,64.89,64.48,64.77,311545.0,56.3962,56.4833,56.1264,56.3788,311545.0
2017-12-01 13:30:00,64.77,64.99,64.55,64.59,138350.0,56.3788,56.5703,56.1873,56.2222,138350.0
2017-12-01 14:00:00,64.59,64.92,64.5,64.81,154510.0,56.2222,56.5094,56.1438,56.4137,154510.0
2017-12-01 14:30:00,64.8,64.99,64.53,64.67,201465.0,56.4049,56.5703,56.1699,56.2918,201465.0
2017-12-01 15:00:00,64.69,64.8,64.63,64.73,276435.0,56.3092,56.4049,56.257,56.344,276435.0
2017-12-01 15:30:00,64.75,65.02,64.71,64.79,658730.0,56.3614,56.5964,56.3266,56.3962,658730.0
2017-12-04 09:30:00,65.2,66.68,64.87,65.86,731290.0,56.7531,58.0414,56.4659,57.3276,731290.0
2017-12-04 10:00:00,65.9,66.01,64.74,65.27,849120.0,57.3624,57.4582,56.3527,56.8141,849120.0
2017-12-04 10:30:00,65.26,65.61,64.86,64.99,579225.0,56.8054,57.11,56.4572,56.5703,579225.0
2017-12-04 11:00:00,65.01,66.46,64.93,66.18,464790.0,56.5877,57.8499,56.5181,57.6062,464790.0
2017-12-04 11:30:00,66.23,66.8,66.03,66.76,342355.0,57.6497,58.1458,57.4756,58.111,342355.0
2017-12-04 12:00:00,66.79,67.05,66.66,66.81,195920.0,58.1371,58.3635,58.024,58.1545,195920.0
2017-12-04 12:30:00,66.82,67.13,66.8,67.03,192500.0,58.1632,58.4331,58.1458,58.346,192500.0
2017-12-04 13:00:00,66.98,67.18,66.84,66.9,240620.0,58.3025,58.4766,58.1807,58.2329,240620.0
2017-12-04 13:30:00,66.89,67.03,66.67,66.79,139775.0,58.2242,58.346,58.0327,58.1371,139775.0
2017-12-04 14:00:00,66.81,66.81,66.19,66.46,219435.0,58.1545,58.1545,57.6149,57.8499,219435.0
2017-12-04 14:30:00,66.42,66.42,65.88,66.14,161345.0,57.8151,57.8151,57.345,57.5713,161345.0
2017-12-04 15:00:00,66.09,66.18,65.9,65.98,119070.0,57.5278,57.6062,57.3624,57.4321,119070.0
2017-12-04 15:30:00,65.92,66.0,65.71,65.81,645860.0,57.3798,57.4495,57.1971,57.2841,645860.0
2017-12-05 09:30:00,65.13,65.36,64.0,64.93,583550.0,56.6922,56.8924,55.7086,56.5181,583550.0
2017-12-05 10:00:00,64.93,65.6,64.45,64.56,372305.0,56.5181,57.1013,56.1003,56.196,372305.0
2017-12-05 10:30:00,64.6,65.15,64.42,64.89,370540.0,56.2309,56.7096,56.0742,56.4833,370540.0
2017-12-05 11:00:00,64.92,64.96,64.54,64.54,244540.0,56.5094,56.5442,56.1786,56.1786,244540.0
2017-12-05 11:30:00,64.62,64.76,64.43,64.6,416385.0,56.2483,56.3701,56.0829,56.2309,416385.0
2017-12-05 12:00:00,64.54,64.6,64.1,64.45,245190.0,56.1786,56.2309,55.7956,56.1003,245190.0
2017-12-05 12:30:00,64.46,64.48,64.05,64.08,373050.0,56.109,56.1264,55.7521,55.7782,373050.0
2017-12-05 13:00:00,64.08,64.27,63.74,64.18,339535.0,55.7782,55.9436,55.4823,55.8653,339535.0
2017-12-05 13:30:00,64.08,64.28,63.7,63.83,211600.0,55.7782,55.9523,55.4475,55.5606,211600.0
2017-12-05 14:00:00,63.8,63.85,63.25,63.42,335000.0,55.5345,55.578,55.0558,55.2037,335000.0
2017-12-05 14:30:00,63.42,63.9,63.32,63.49,229405.0,55.2037,55.6215,55.1167,55.2647,229405.0
2017-12-05 15:00:00,63.44,63.72,63.4,63.61,716520.0,55.2211,55.4649,55.1863,55.3691,716520.0
2017-12-05 15:30:00,63.56,63.72,63.41,63.58,1075660.0,55.3256,55.4649,55.195,55.343,1075660.0
2017-12-06 09:30:00,62.4,63.92,62.4,63.58,1270105.0,54.3159,55.639,54.3159,55.343,1270105.0
2017-12-06 10:00:00,63.61,64.16,63.57,63.76,721905.0,55.3691,55.8479,55.3343,55.4997,721905.0
2017-12-06 10:30:00,63.76,63.78,62.9,63.09,479155.0,55.4997,55.5171,54.7511,54.9165,479155.0
2017-12-06 11:00:00,63.13,63.54,62.9,62.96,362965.0,54.9513,55.3082,54.7511,54.8033,362965.0
2017-12-06 11:30:00,62.98,63.52,62.78,63.4,357520.0,54.8207,55.2908,54.6466,55.1863,357520.0
2017-12-06 12:00:00,63.34,63.9,63.34,63.56,296440.0,55.1341,55.6215,55.1341,55.3256,296440.0
2017-12-06 12:30:00,63.6,63.76,63.41,63.65,246325.0,55.3604,55.4997,55.195,55.4039,246325.0
2017-12-06 13:00:00,63.67,63.7,63.42,63.6,179690.0,55.4213,55.4475,55.2037,55.3604,179690.0
2017-12-06 13:30:00,63.57,64.12,63.57,64.03,284735.0,55.3343,55.813,55.3343,55.7347,284735.0
2017-12-06 14:00:00,64.04,64.3,63.9,64.09,316110.0,55.7434,55.9697,55.6215,55.7869,316110.0
2017-12-06 14:30:00,64.05,64.19,63.76,63.8,211610.0,55.7521,55.874,55.4997,55.5345,211610.0
2017-12-06 15:00:00,63.81,64.04,63.69,63.71,344610.0,55.5432,55.7434,55.4388,55.4562,344610.0
2017-12-06 15:30:00,63.72,63.96,63.59,63.66,716530.0,55.4649,55.6738,55.3517,55.4126,716530.0
2017-12-07 09:30:00,64.05,64.7,63.39,63.47,727120.0,55.7521,56.3179,55.1776,55.2473,727120.0
2017-12-07 10:00:00,63.5,63.88,63.31,63.62,302885.0,55.2734,55.6041,55.108,55.3778,302885.0
2017-12-07 10:30:00,63.65,64.5,63.65,64.24,460775.0,55.4039,56.1438,55.4039,55.9175,460775.0
2017-12-07 11:00:00,64.23,64.44,63.96,64.37,336960.0,55.9088,56.0916,55.6738,56.0307,336960.0
2017-12-07 11:30:00,64.41,64.54,64.04,64.52,315280.0,56.0655,56.1786,55.7434,56.1612,315280.0
2017-12-07 12:00:00,64.4,64.4,64.01,64.13,192925.0,56.0568,56.0568,55.7173,55.8217,192925.0
2017-12-07 12:30:00,64.14,64.23,64.08,64.16,150145.0,55.8305,55.9088,55.7782,55.8479,150145.0
2017-12-07 13:00:00,64.21,64.46,64.1,64.38,244785.0,55.8914,56.109,55.7956,56.0394,244785.0
2017-12-07 13:30:00,64.34,64.39,64.03,64.06,194070.0,56.0045,56.0481,55.7347,55.7608,194070.0
2017-12-07 14:00:00,64.08,64.4,63.97,64.3,228130.0,55.7782,56.0568,55.6825,55.9697,228130.0
2017-12-07 14:30:00,64.3,64.33,64.03,64.08,193115.0,55.9697,55.9958,55.7347,55.7782,193115.0
2017-12-07 15:00:00,64.17,64.26,64.04,64.25,194765.0,55.8566,55.9349,55.7434,55.9262,194765.0
2017-12-07 15:30:00,64.23,64.31,64.03,64.07,517850.0,55.9088,55.9784,55.7347,55.7695,517850.0
2017-12-08 09:30:00,65.29,65.87,64.35,64.65,794265.0,56.8315,57.3363,56.0132,56.2744,794265.0
2017-12-08 10:00:00,64.68,64.88,64.24,64.42,444455.0,56.3005,56.4746,55.9175,56.0742,444455.0
2017-12-08 10:30:00,64.43,64.68,64.38,64.64,444015.0,56.0829,56.3005,56.0394,56.2657,444015.0
2017-12-08 11:00:00,64.64,64.8,64.57,64.57,278170.0,56.2657,56.4049,56.2047,56.2047,278170.0
2017-12-08 11:30:00,64.58,64.65,64.48,64.54,242960.0,56.2134,56.2744,56.1264,56.1786,242960.0
2017-12-08 12:00:00,64.54,64.75,64.32,64.59,186325.0,56.1786,56.3614,55.9871,56.2222,186325.0
2017-12-08 12:30:00,64.67,64.7,64.47,64.64,107260.0,56.2918,56.3179,56.1177,56.2657,107260.0
2017-12-08 13:00:00,64.64,64.86,64.64,64.82,133925.0,56.2657,56.4572,56.2657,56.4224,133925.0
2017-12-08 13:30:00,64.85,64.97,64.79,64.95,173130.0,56.4485,56.5529,56.3962,56.5355,173130.0
2017-12-08 14:00:00,64.95,65.04,64.53,64.66,272995.0,56.5355,56.6139,56.1699,56.2831,272995.0
2017-12-08 14:30:00,64.67,64.69,64.46,64.55,156390.0,56.2918,56.3092,56.109,56.1873,156390.0
2017-12-08 15:00:00,64.55,64.55,64.1,64.11,237780.0,56.1873,56.1873,55.7956,55.8043,237780.0
2017-12-08 15:30:00,64.1,64.31,64.03,64.28,728305.0,55.7956,55.9784,55.7347,55.9523,728305.0
2017-12-11 09:30:00,65.03,66.77,64.84,65.99,1022565.0,56.6051,58.1197,56.4398,57.4408,1022565.0
2017-12-11 10:00:00,66.01,66.56,65.76,66.5,530805.0,57.4582,57.9369,57.2406,57.8847,530805.0
2017-12-11 10:30:00,66.55,67.58,66.5,67.48,784495.0,57.9282,58.8248,57.8847,58.7377,784495.0
2017-12-11 11:00:00,67.44,68.22,67.39,68.18,612485.0,58.7029,59.3819,58.6594,59.3471,612485.0
2017-12-11 11:30:00,68.2,68.46,67.83,68.38,386435.0,59.3645,59.5908,59.0424,59.5211,386435.0
2017-12-11 12:00:00,68.4,68.64,68.0,68.24,390725.0,59.5386,59.7475,59.1904,59.3993,390725.0
2017-12-11 12:30:00,68.25,68.59,68.21,68.29,193700.0,59.408,59.7039,59.3732,59.4428,193700.0
2017-12-11 13:00:00,68.26,68.28,67.85,68.0,200005.0,59.4167,59.4341,59.0598,59.1904,200005.0
2017-12-11 13:30:00,68.0,68.46,67.89,68.41,282345.0,59.1904,59.5908,59.0946,59.5473,282345.0
2017-12-11 14:00:00,68.41,68.53,68.22,68.4,224560.0,59.5473,59.6517,59.3819,59.5386,224560.0
2017-12-11 14:30:00,68.41,68.48,68.34,68.37,243280.0,59.5473,59.6082,59.4863,59.5124,243280.0
2017-12-11 15:00:00,68.38,68.46,68.32,68.42,323115.0,59.5211,59.5908,59.4689,59.556,323115.0
2017-12-11 15:30:00,68.43,68.98,68.42,68.98,844685.0,59.5647,60.0434,59.556,60.0434,844685.0
2017-12-12 09:30:00,68.36,68.48,66.32,66.64,1335350.0,59.5037,59.6082,57.728,58.0066,1335350.0
2017-12-12 10:00:00,66.77,67.88,66.71,67.51,648305.0,58.1197,59.0859,58.0675,58.7639,648305.0
2017-12-12 10:30:00,67.45,67.82,67.11,67.8,261515.0,58.7116,59.0337,58.4157,59.0163,261515.0
2017-12-12 11:00:00,67.8,68.39,67.74,68.26,526975.0,59.0163,59.5298,58.9641,59.4167,526975.0
2017-12-12 11:30:00,68.27,68.51,68.1,68.21,164425.0,59.4254,59.6343,59.2774,59.3732,164425.0
2017-12-12 12:00:00,68.21,68.27,67.79,67.83,185090.0,59.3732,59.4254,59.0076,59.0424,185090.0
2017-12-12 12:30:00,67.83,68.53,67.8,68.42,225395.0,59.0424,59.6517,59.0163,59.556,225395.0
2017-12-12 13:00:00,68.33,68.99,67.78,68.9,415510.0,59.4776,60.0521,58.9989,59.9738,415510.0
2017-12-12 13:30:00,68.9,69.34,68.54,68.7,320640.0,59.9738,60.3568,59.6604,59.7997,320640.0
2017-12-12 14:00:00,68.64,69.09,68.45,68.84,261815.0,59.7475,60.1392,59.5821,59.9216,261815.0
2017-12-12 14:30:00,68.85,69.33,68.73,69.23,175585.0,59.9303,60.3481,59.8258,60.261,175585.0
2017-12-12 15:00:00,69.15,69.29,68.93,69.1,148550.0,60.1914,60.3133,59.9999,60.1479,148550.0
2017-12-12 15:30:00,69.12,69.13,68.65,68.91,601115.0,60.1653,60.174,59.7562,59.9825,601115.0
2017-12-13 09:30:00,70.0,72.9,69.9,71.52,1659445.0,60.9313,63.4556,60.8442,62.2543,1659445.0
2017-12-13 10:00:00,71.54,71.78,70.84,70.98,661930.0,62.2718,62.4807,61.6624,61.7843,661930.0
2017-12-13 10:30:00,70.98,71.49,70.56,71.4,414975.0,61.7843,62.2282,61.4187,62.1499,414975.0
2017-12-13 11:00:00,71.4,71.76,71.24,71.47,480895.0,62.1499,62.4633,62.0106,62.2108,480895.0
2017-12-13 11:30:00,71.44,72.0,71.43,71.74,384615.0,62.1847,62.6722,62.176,62.4458,384615.0
2017-12-13 12:00:00,71.72,71.82,71.17,71.48,175220.0,62.4284,62.5155,61.9497,62.2195,175220.0
2017-12-13 12:30:00,71.48,71.61,71.26,71.45,204385.0,62.2195,62.3327,62.028,62.1934,204385.0
2017-12-13 13:00:00,71.47,71.84,71.41,71.67,197540.0,62.2108,62.5329,62.1586,62.3849,197540.0
2017-12-13 13:30:00,71.67,71.68,71.4,71.46,123250.0,62.3849,62.3936,62.1499,62.2021,123250.0
2017-12-13 14:00:00,71.56,71.93,71.42,71.74,227515.0,62.2892,62.6112,62.1673,62.4458,227515.0
2017-12-13 14:30:00,71.66,71.71,71.27,71.48,268430.0,62.3762,62.4197,62.0367,62.2195,268430.0
2017-12-13 15:00:00,71.49,71.61,71.27,71.55,252680.0,62.2282,62.3327,62.0367,62.2805,252680.0
2017-12-13 15:30:00,71.56,72.1,71.49,71.56,985360.0,62.2892,62.7592,62.2282,62.2892,985360.0
2017-12-14 09:30:00,71.0,72.74,70.92,72.42,1280710.0,61.8017,63.3163,61.7321,63.0377,1280710.0
2017-12-14 10:00:00,72.42,72.49,72.01,72.29,525420.0,63.0377,63.0987,62.6809,62.9246,525420.0
2017-12-14 10:30:00,72.24,72.31,71.87,72.1,514435.0,62.8811,62.942,62.559,62.7592,514435.0
2017-12-14 11:00:00,72.09,72.18,71.04,71.14,487320.0,62.7505,62.8288,61.8365,61.9236,487320.0
2017-12-14 11:30:00,71.17,71.52,71.1,71.3,140045.0,61.9497,62.2543,61.8888,62.0628,140045.0
2017-12-14 12:00:00,71.22,71.48,71.21,71.41,203025.0,61.9932,62.2195,61.9845,62.1586,203025.0
2017-12-14 12:30:00,71.39,71.63,71.28,71.44,182715.0,62.1412,62.3501,62.0454,62.1847,182715.0
2017-12-14 13:00:00,71.41,71.53,71.26,71.45,138725.0,62.1586,62.2631,62.028,62.1934,138725.0
2017-12-14 13:30:00,71.33,71.55,71.33,71.47,68675.0,62.089,62.2805,62.089,62.2108,68675.0
2017-12-14 14:00:00,71.51,71.62,71.23,71.28,399085.0,62.2456,62.3414,62.0019,62.0454,399085.0
2017-12-14 14:30:00,71.27,71.43,71.2,71.31,440910.0,62.0367,62.176,61.9758,62.0716,440910.0
2017-12-14 15:00:00,71.28,71.43,71.25,71.31,175775.0,62.0454,62.176,62.0193,62.0716,175775.0
2017-12-14 15:30:00,71.29,71.46,71.25,71.26,491830.0,62.0541,62.2021,62.0193,62.028,491830.0
2017-12-15 09:30:00,71.03,71.24,69.82,70.77,1021525.0,61.8278,62.0106,60.7746,61.6015,1021525.0
2017-12-15 10:00:00,70.74,71.07,70.53,71.0,454345.0,61.5754,61.8626,61.3926,61.8017,454345.0
2017-12-15 10:30:00,71.03,71.19,70.89,71.14,271530.0,61.8278,61.9671,61.706,61.9236,271530.0
2017-12-15 11:00:00,71.15,71.31,70.8,70.82,493805.0,61.9323,62.0716,61.6276,61.645,493805.0
2017-12-15 11:30:00,70.76,71.14,70.63,71.02,230165.0,61.5928,61.9236,61.4797,61.8191,230165.0
2017-12-15 12:00:00,70.99,71.06,70.73,70.78,217200.0,61.793,61.8539,61.5667,61.6102,217200.0
2017-12-15 12:30:00,70.8,70.93,70.73,70.86,110760.0,61.6276,61.7408,61.5667,61.6799,110760.0
2017-12-15 13:00:00,70.87,71.0,70.8,70.96,213530.0,61.6886,61.8017,61.6276,61.7669,213530.0
2017-12-15 13:30:00,70.99,71.09,70.82,70.99,231720.0,61.793,61.8801,61.645,61.793,231720.0
2017-12-15 14:00:00,71.02,71.11,70.93,71.0,143260.0,61.8191,61.8975,61.7408,61.8017,143260.0
2017-12-15 14:30:00,71.07,71.2,70.95,71.04,186040.0,61.8626,61.9758,61.7582,61.8365,186040.0
2017-12-15 15:00:00,71.03,71.04,70.86,70.86,114670.0,61.8278,61.8365,61.6799,61.6799,114670.0
2017-12-15 15:30:00,70.89,71.21,70.63,71.16,666480.0,61.706,61.9845,61.4797,61.941,666480.0
2017-12-18 09:30:00,72.22,73.91,72.22,72.46,1391595.0,62.8637,64.3347,62.8637,63.0726,1391595.0
2017-12-18 10:00:00,72.46,72.75,72.24,72.75,327890.0,63.0726,63.325,62.8811,63.325,327890.0
2017-12-18 10:30:00,72.76,72.77,72.06,72.23,284600.0,63.3337,63.3424,62.7244,62.8724,284600.0
2017-12-18 11:00:00,72.2,72.9,72.02,72.69,448680.0,62.8463,63.4556,62.6896,63.2728,448680.0
2017-12-18 11:30:00,72.69,72.83,72.3,72.3,337590.0,63.2728,63.3946,62.9333,62.9333,337590.0
2017-12-18 12:00:00,72.32,72.55,72.25,72.33,168945.0,62.9507,63.1509,62.8898,62.9594,168945.0
2017-12-18 12:30:00,72.34,72.47,72.15,72.28,230965.0,62.9681,63.0813,62.8027,62.9159,230965.0
2017-12-18 13:00:00,72.25,72.54,72.18,72.2,516720.0,62.8898,63.1422,62.8288,62.8463,516720.0
2017-12-18 13:30:00,72.2,72.5,72.09,72.4,306755.0,62.8463,63.1074,62.7505,63.0203,306755.0
2017-12-18 14:00:00,72.48,72.6,72.4,72.42,252990.0,63.09,63.1944,63.0203,63.0377,252990.0
2017-12-18 14:30:00,72.44,72.52,72.29,72.49,389900.0,63.0552,63.1248,62.9246,63.0987,389900.0
2017-12-18 15:00:00,72.43,72.58,72.39,72.52,206750.0,63.0465,63.177,63.0116,63.1248,206750.0
2017-12-18 15:30:00,72.5,72.7,72.5,72.68,470185.0,63.1074,63.2815,63.1074,63.2641,470185.0
2017-12-19 09:30:00,72.48,74.07,72.4,73.6,1497990.0,63.09,64.474,63.0203,64.0649,1497990.0
2017-12-19 10:00:00,73.64,73.85,72.2,72.48,882265.0,64.0997,64.2825,62.8463,63.09,882265.0
2017-12-19 10:30:00,72.46,72.53,71.8,72.03,947210.0,63.0726,63.1335,62.4981,62.6983,947210.0
2017-12-19 11:00:00,72.09,72.51,71.92,72.31,414425.0,62.7505,63.1161,62.6025,62.942,414425.0
2017-12-19 11:30:00,72.33,72.33,72.04,72.22,390590.0,62.9594,62.9594,62.707,62.8637,390590.0
2017-12-19 12:00:00,72.18,72.36,72.14,72.35,351965.0,62.8288,62.9855,62.794,62.9768,351965.0
2017-12-19 12:30:00,72.35,72.37,72.15,72.28,209440.0,62.9768,62.9942,62.8027,62.9159,209440.0
2017-12-19 13:00:00,72.3,72.3,72.19,72.26,118865.0,62.9333,62.9333,62.8375,62.8985,118865.0
2017-12-19 13:30:00,72.31,72.73,72.27,72.53,151535.0,62.942,63.3076,62.9072,63.1335,151535.0
2017-12-19 14:00:00,72.51,72.84,72.47,72.83,162245.0,63.1161,63.4033,63.0813,63.3946,162245.0
2017-12-19 14:30:00,72.88,72.88,72.58,72.71,278015.0,63.4382,63.4382,63.177,63.2902,278015.0
2017-12-19 15:00:00,72.73,72.75,72.47,72.53,130880.0,63.3076,63.325,63.0813,63.1335,130880.0
2017-12-19 15:30:00,72.49,72.55,72.28,72.4,380930.0,63.0987,63.1509,62.9159,63.0203,380930.0
2017-12-20 09:30:00,72.32,72.61,71.44,71.78,683400.0,62.9507,63.2031,62.1847,62.4807,683400.0
2017-12-20 10:00:00,71.79,71.84,71.1,71.4,296610.0,62.4894,62.5329,61.8888,62.1499,296610.0
2017-12-20 10:30:00,71.53,71.61,71.33,71.49,339220.0,62.2631,62.3327,62.089,62.2282,339220.0
2017-12-20 11:00:00,71.48,71.82,71.45,71.74,145305.0,62.2195,62.5155,62.1934,62.4458,145305.0
2017-12-20 11:30:00,71.75,72.29,71.75,72.26,315640.0,62.4546,62.9246,62.4546,62.8985,315640.0
2017-12-20 12:00:00,72.26,72.44,72.22,72.37,382195.0,62.8985,63.0552,62.8637,62.9942,382195.0
2017-12-20 12:30:00,72.37,72.38,72.19,72.23,201310.0,62.9942,63.0029,62.8375,62.8724,201310.0
2017-12-20 13:00:00,72.23,72.45,72.19,72.37,161955.0,62.8724,63.0639,62.8375,62.9942,161955.0
2017-12-20 13:30:00,72.36,72.39,72.25,72.36,131235.0,62.9855,63.0116,62.8898,62.9855,131235.0
2017-12-20 14:00:00,72.37,72.37,72.24,72.24,54400.0,62.9942,62.9942,62.8811,62.8811,54400.0
2017-12-20 14:30:00,72.25,72.41,72.24,72.26,239080.0,62.8898,63.029,62.8811,62.8985,239080.0
2017-12-20 15:00:00,72.29,72.45,72.26,72.38,369090.0,62.9246,63.0639,62.8985,63.0029,369090.0
2017-12-20 15:30:00,72.38,72.66,72.36,72.48,521820.0,63.0029,63.2467,62.9855,63.09,521820.0
2017-12-21 09:30:00,74.33,75.53,74.24,74.83,1494595.0,64.7003,65.7448,64.622,65.1355,1494595.0
2017-12-21 10:00:00,74.77,75.1,74.67,74.95,489560.0,65.0833,65.3705,64.9963,65.24,489560.0
2017-12-21 10:30:00,74.91,75.12,74.15,74.15,325265.0,65.2052,65.388,64.5436,64.5436,325265.0
2017-12-21 11:00:00,74.16,74.83,74.13,74.82,300425.0,64.5523,65.1355,64.5262,65.1268,300425.0
2017-12-21 11:30:00,74.8,74.93,74.54,74.73,353770.0,65.1094,65.2226,64.8831,65.0485,353770.0
2017-12-21 12:00:00,74.75,74.82,74.54,74.58,230595.0,65.0659,65.1268,64.8831,64.9179,230595.0
2017-12-21 12:30:00,74.57,74.64,74.14,74.33,230160.0,64.9092,64.9701,64.5349,64.7003,230160.0
2017-12-21 13:00:00,74.33,74.5,74.14,74.46,282870.0,64.7003,64.8483,64.5349,64.8135,282870.0
2017-12-21 13:30:00,74.46,74.73,74.23,74.34,236875.0,64.8135,65.0485,64.6133,64.709,236875.0
2017-12-21 14:00:00,74.24,74.34,74.02,74.19,172745.0,64.622,64.709,64.4305,64.5784,172745.0
2017-12-21 14:30:00,74.18,74.6,74.15,74.45,430115.0,64.5697,64.9353,64.5436,64.8048,430115.0
2017-12-21 15:00:00,74.46,74.52,74.2,74.42,327610.0,64.8135,64.8657,64.5871,64.7786,327610.0
2017-12-21 15:30:00,74.46,74.47,74.08,74.28,1100640.0,64.8135,64.8222,64.4827,64.6568,1100640.0
2017-12-22 09:30:00,74.97,75.2,73.48,73.65,741595.0,65.2574,65.4576,63.9604,64.1084,741595.0
2017-12-22 10:00:00,73.59,73.81,73.09,73.2,219795.0,64.0562,64.2477,63.6209,63.7167,219795.0
2017-12-22 10:30:00,73.11,73.26,72.61,72.89,226545.0,63.6384,63.7689,63.2031,63.4469,226545.0
2017-12-22 11:00:00,72.98,73.38,72.86,73.2,213250.0,63.5252,63.8734,63.4207,63.7167,213250.0
2017-12-22 11:30:00,73.23,73.35,73.06,73.19,141645.0,63.7428,63.8473,63.5948,63.708,141645.0
2017-12-22 12:00:00,73.06,73.14,72.94,72.97,68400.0,63.5948,63.6645,63.4904,63.5165,68400.0
2017-12-22 12:30:00,72.95,73.24,72.84,73.2,81440.0,63.4991,63.7515,63.4033,63.7167,81440.0
2017-12-22 13:00:00,73.2,73.3,73.06,73.12,154800.0,63.7167,63.8037,63.5948,63.6471,154800.0
2017-12-22 13:30:00,73.12,73.28,73.07,73.17,86495.0,63.6471,63.7863,63.6035,63.6906,86495.0
2017-12-22 14:00:00,73.22,73.24,73.09,73.2,80715.0,63.7341,63.7515,63.6209,63.7167,80715.0
2017-12-22 14:30:00,73.2,73.24,73.1,73.18,63920.0,63.7167,63.7515,63.6297,63.6993,63920.0
2017-12-22 15:00:00,73.18,73.2,73.09,73.13,70165.0,63.6993,63.7167,63.6209,63.6558,70165.0
2017-12-22 15:30:00,73.14,73.29,73.0,73.07,610400.0,63.6645,63.795,63.5426,63.6035,610400.0
2017-12-26 09:30:00,72.57,73.2,70.47,70.84,798105.0,63.1683,63.7167,61.3404,61.6624,798105.0
2017-12-26 10:00:00,70.84,71.66,70.82,71.53,480900.0,61.6624,62.3762,61.645,62.2631,480900.0
2017-12-26 10:30:00,71.52,71.76,71.28,71.33,307465.0,62.2543,62.4633,62.0454,62.089,307465.0
2017-12-26 11:00:00,71.35,71.51,71.29,71.45,108460.0,62.1064,62.2456,62.0541,62.1934,108460.0
2017-12-26 11:30:00,71.45,71.87,71.37,71.8,162310.0,62.1934,62.559,62.1238,62.4981,162310.0
2017-12-26 12:00:00,71.76,71.83,71.66,71.75,78800.0,62.4633,62.5242,62.3762,62.4546,78800.0
2017-12-26 12:30:00,71.74,72.34,71.74,72.24,176095.0,62.4458,62.9681,62.4458,62.8811,176095.0
2017-12-26 13:00:00,72.24,72.36,72.18,72.29,75620.0,62.8811,62.9855,62.8288,62.9246,75620.0
2017-12-26 13:30:00,72.34,72.34,71.97,72.08,79910.0,62.9681,62.9681,62.646,62.7418,79910.0
2017-12-26 14:00:00,72.01,72.35,72.01,72.19,81470.0,62.6809,62.9768,62.6809,62.8375,81470.0
2017-12-26 14:30:00,72.23,72.29,72.02,72.05,72615.0,62.8724,62.9246,62.6896,62.7157,72615.0
2017-12-26 15:00:00,72.04,72.3,72.02,72.17,92535.0,62.707,62.9333,62.6896,62.8201,92535.0
2017-12-26 15:30:00,72.16,72.34,72.15,72.31,318460.0,62.8114,62.9681,62.8027,62.942,318460.0
2017-12-27 09:30:00,72.42,72.58,71.61,71.67,321385.0,63.0377,63.177,62.3327,62.3849,321385.0
2017-12-27 10:00:00,71.72,72.44,71.65,72.33,218995.0,62.4284,63.0552,62.3675,62.9594,218995.0
2017-12-27 10:30:00,72.34,72.78,72.26,72.57,260695.0,62.9681,63.3511,62.8985,63.1683,260695.0
2017-12-27 11:00:00,72.55,72.72,72.33,72.4,125980.0,63.1509,63.2989,62.9594,63.0203,125980.0
2017-12-27 11:30:00,72.4,72.44,71.95,72.0,122855.0,63.0203,63.0552,62.6286,62.6722,122855.0
2017-12-27 12:00:00,71.94,72.1,71.9,71.94,106050.0,62.6199,62.7592,62.5851,62.6199,106050.0
2017-12-27 12:30:00,71.94,72.13,71.94,71.94,44675.0,62.6199,62.7853,62.6199,62.6199,44675.0
2017-12-27 13:00:00,71.92,72.04,71.84,71.97,180275.0,62.6025,62.707,62.5329,62.646,180275.0
2017-12-27 13:30:00,72.02,72.06,71.93,72.06,61150.0,62.6896,62.7244,62.6112,62.7244,61150.0
2017-12-27 14:00:00,72.0,72.05,71.94,71.95,75180.0,62.6722,62.7157,62.6199,62.6286,75180.0
2017-12-27 14:30:00,71.95,72.09,71.9,71.97,109315.0,62.6286,62.7505,62.5851,62.646,109315.0
2017-12-27 15:00:00,71.96,72.06,71.92,71.96,216160.0,62.6373,62.7244,62.6025,62.6373,216160.0
2017-12-27 15:30:00,71.96,72.4,71.95,72.31,323270.0,62.6373,63.0203,62.6286,62.942,323270.0
2017-12-28 09:30:00,72.29,72.56,70.4,70.51,1551390.0,62.9246,63.1596,61.2794,61.3752,1551390.0
2017-12-28 10:00:00,70.51,70.69,69.32,69.34,1019160.0,61.3752,61.5319,60.3394,60.3568,1019160.0
2017-12-28 10:30:00,69.32,70.08,69.23,70.0,961305.0,60.3394,61.0009,60.261,60.9313,961305.0
2017-12-28 11:00:00,69.99,70.05,69.7,70.04,290680.0,60.9226,60.9748,60.6701,60.9661,290680.0
2017-12-28 11:30:00,70.01,70.01,69.2,69.28,410375.0,60.94,60.94,60.2349,60.3045,410375.0
2017-12-28 12:00:00,69.25,69.56,69.04,69.52,559365.0,60.2784,60.5483,60.0956,60.5135,559365.0
2017-12-28 12:30:00,69.52,70.04,69.44,69.94,481060.0,60.5135,60.9661,60.4438,60.879,481060.0
2017-12-28 13:00:00,69.94,70.1,69.87,70.0,405510.0,60.879,61.0183,60.8181,60.9313,405510.0
2017-12-28 13:30:00,69.98,70.02,69.8,69.85,355175.0,60.9139,60.9487,60.7572,60.8007,355175.0
2017-12-28 14:00:00,69.87,69.92,69.67,69.69,338840.0,60.8181,60.8616,60.644,60.6614,338840.0
2017-12-28 14:30:00,69.69,69.71,69.3,69.5,278430.0,60.6614,60.6788,60.322,60.496,278430.0
2017-12-28 15:00:00,69.55,69.92,69.52,69.89,318730.0,60.5396,60.8616,60.5135,60.8355,318730.0
2017-12-28 15:30:00,69.9,70.15,69.74,69.98,972240.0,60.8442,61.0618,60.705,60.9139,972240.0
2017-12-29 09:30:00,69.78,70.02,67.54,68.47,1998060.0,60.7398,60.9487,58.79,59.5995,1998060.0
2017-12-29 10:00:00,68.31,68.87,67.81,68.24,824205.0,59.4602,59.9477,59.025,59.3993,824205.0
2017-12-29 10:30:00,68.24,69.2,68.2,68.93,403710.0,59.3993,60.2349,59.3645,59.9999,403710.0
2017-12-29 11:00:00,68.89,69.15,68.66,69.09,199730.0,59.9651,60.1914,59.7649,60.1392,199730.0
2017-12-29 11:30:00,69.08,69.3,68.88,69.24,279620.0,60.1305,60.322,59.9564,60.2697,279620.0
2017-12-29 12:00:00,69.24,69.73,69.22,69.67,237785.0,60.2697,60.6962,60.2523,60.644,237785.0
2017-12-29 12:30:00,69.67,69.68,69.25,69.4,290145.0,60.644,60.6527,60.2784,60.409,290145.0
2017-12-29 13:00:00,69.4,69.55,69.29,69.32,222645.0,60.409,60.5396,60.3133,60.3394,222645.0
2017-12-29 13:30:00,69.35,69.35,68.96,69.1,205740.0,60.3655,60.3655,60.026,60.1479,205740.0
2017-12-29 14:00:00,69.06,69.1,68.79,68.9,203270.0,60.113,60.1479,59.878,59.9738,203270.0
2017-12-29 14:30:00,68.88,68.98,68.72,68.92,242320.0,59.9564,60.0434,59.8171,59.9912,242320.0
2017-12-29 15:00:00,68.92,69.11,68.9,69.04,410720.0,59.9912,60.1566,59.9738,60.0956,410720.0
2017-12-29 15:30:00,69.04,69.06,68.57,69.01,1341130.0,60.0956,60.113,59.6865,60.0695,1341130.0
2018-01-02 09:30:00,69.6,71.08,69.33,69.61,1408795.0,60.5831,61.8714,60.3481,60.5918,1408795.0
2018-01-02 10:00:00,69.61,69.78,68.8,69.01,1196065.0,60.5918,60.7398,59.8867,60.0695,1196065.0
2018-01-02 10:30:00,68.98,69.5,68.98,69.49,433805.0,60.0434,60.496,60.0434,60.4873,433805.0
2018-01-02 11:00:00,69.49,69.58,69.37,69.53,344315.0,60.4873,60.5657,60.3829,60.5222,344315.0
2018-01-02 11:30:00,69.5,69.77,69.28,69.75,359405.0,60.496,60.7311,60.3045,60.7137,359405.0
2018-01-02 12:00:00,69.8,70.05,69.55,69.88,390250.0,60.7572,60.9748,60.5396,60.8268,390250.0
2018-01-02 12:30:00,69.86,69.9,69.66,69.84,804680.0,60.8094,60.8442,60.6353,60.792,804680.0
2018-01-02 13:00:00,69.9,70.04,69.68,69.8,230010.0,60.8442,60.9661,60.6527,60.7572,230010.0
2018-01-02 13:30:00,69.77,69.8,69.62,69.7,159840.0,60.7311,60.7572,60.6005,60.6701,159840.0
2018-01-02 14:00:00,69.73,69.85,69.64,69.74,592185.0,60.6962,60.8007,60.6179,60.705,592185.0
2018-01-02 14:30:00,69.73,69.89,69.66,69.69,268395.0,60.6962,60.8355,60.6353,60.6614,268395.0
2018-01-02 15:00:00,69.68,69.77,69.65,69.72,535855.0,60.6527,60.7311,60.6266,60.6875,535855.0
2018-01-02 15:30:00,69.71,69.83,69.58,69.69,889880.0,60.6788,60.7833,60.5657,60.6614,889880.0
2018-01-03 09:30:00,70.0,70.11,68.72,68.98,1060970.0,60.9313,61.027,59.8171,60.0434,1060970.0
2018-01-03 10:00:00,68.97,69.2,68.66,68.8,582410.0,60.0347,60.2349,59.7649,59.8867,582410.0
2018-01-03 10:30:00,68.78,68.8,68.51,68.67,569680.0,59.8693,59.8867,59.6343,59.7736,569680.0
2018-01-03 11:00:00,68.65,68.7,68.55,68.6,483050.0,59.7562,59.7997,59.6691,59.7126,483050.0
2018-01-03 11:30:00,68.6,68.69,68.55,68.6,228040.0,59.7126,59.791,59.6691,59.7126,228040.0
2018-01-03 12:00:00,68.6,68.67,68.54,68.59,326810.0,59.7126,59.7736,59.6604,59.7039,326810.0
2018-01-03 12:30:00,68.59,68.65,68.55,68.6,173645.0,59.7039,59.7562,59.6691,59.7126,173645.0
2018-01-03 13:00:00,68.61,68.71,68.55,68.63,171900.0,59.7213,59.8084,59.6691,59.7388,171900.0
2018-01-03 13:30:00,68.61,68.66,68.52,68.52,291080.0,59.7213,59.7649,59.643,59.643,291080.0
2018-01-03 14:00:00,68.54,68.7,68.16,68.62,440100.0,59.6604,59.7997,59.3296,59.7301,440100.0
2018-01-03 14:30:00,68.62,68.7,68.52,68.7,205790.0,59.7301,59.7997,59.643,59.7997,205790.0
2018-01-03 15:00:00,68.64,68.67,68.25,68.58,326780.0,59.7475,59.7736,59.408,59.6952,326780.0
2018-01-03 15:30:00,68.58,68.67,68.3,68.42,928725.0,59.6952,59.7736,59.4515,59.556,928725.0
2018-01-04 09:30:00,68.95,69.6,67.64,67.71,898385.0,60.0173,60.5831,58.877,58.9379,898385.0
2018-01-04 10:00:00,67.71,67.87,67.42,67.8,540815.0,58.9379,59.0772,58.6855,59.0163,540815.0
2018-01-04 10:30:00,67.82,67.88,67.64,67.71,257430.0,59.0337,59.0859,58.877,58.9379,257430.0
2018-01-04 11:00:00,67.71,67.83,67.6,67.74,438760.0,58.9379,59.0424,58.8422,58.9641,438760.0
2018-01-04 11:30:00,67.75,68.11,67.75,67.93,315735.0,58.9728,59.2861,58.9728,59.1294,315735.0
2018-01-04 12:00:00,67.94,68.09,67.76,67.79,210030.0,59.1381,59.2687,58.9815,59.0076,210030.0
2018-01-04 12:30:00,67.78,67.98,67.57,67.57,266395.0,58.9989,59.173,58.8161,58.8161,266395.0
2018-01-04 13:00:00,67.58,67.6,67.32,67.49,245010.0,58.8248,58.8422,58.5985,58.7464,245010.0
2018-01-04 13:30:00,67.53,67.81,67.51,67.7,171890.0,58.7813,59.025,58.7639,58.9292,171890.0
2018-01-04 14:00:00,67.72,67.82,67.64,67.64,150090.0,58.9467,59.0337,58.877,58.877,150090.0
2018-01-04 14:30:00,67.67,68.03,67.49,67.93,194490.0,58.9031,59.2165,58.7464,59.1294,194490.0
2018-01-04 15:00:00,67.93,67.93,67.6,67.72,222800.0,59.1294,59.1294,58.8422,58.9467,222800.0
2018-01-04 15:30:00,67.73,68.08,67.73,68.02,566240.0,58.9554,59.26,58.9554,59.2078,566240.0
2018-01-05 09:30:00,69.95,70.0,68.35,68.35,1345480.0,60.8877,60.9313,59.495,59.495,1345480.0
2018-01-05 10:00:00,68.35,68.86,68.25,68.69,379195.0,59.495,59.939,59.408,59.791,379195.0
2018-01-05 10:30:00,68.72,69.05,68.71,68.98,513890.0,59.8171,60.1043,59.8084,60.0434,513890.0
2018-01-05 11:00:00,69.0,69.4,68.97,69.38,368920.0,60.0608,60.409,60.0347,60.3916,368920.0
2018-01-05 11:30:00,69.37,69.55,69.3,69.5,254105.0,60.3829,60.5396,60.322,60.496,254105.0
2018-01-05 12:00:00,69.52,69.62,69.3,69.4,241300.0,60.5135,60.6005,60.322,60.409,241300.0
2018-01-05 12:30:00,69.41,69.47,69.35,69.38,278250.0,60.4177,60.4699,60.3655,60.3916,278250.0
2018-01-05 13:00:00,69.36,69.46,69.34,69.41,151500.0,60.3742,60.4612,60.3568,60.4177,151500.0
2018-01-05 13:30:00,69.43,69.45,69.3,69.38,483530.0,60.4351,60.4525,60.322,60.3916,483530.0
2018-01-05 14:00:00,69.36,69.57,69.34,69.42,284265.0,60.3742,60.557,60.3568,60.4264,284265.0
2018-01-05 14:30:00,69.37,69.49,69.33,69.41,319630.0,60.3829,60.4873,60.3481,60.4177,319630.0
2018-01-05 15:00:00,69.41,69.42,68.85,68.91,377875.0,60.4177,60.4264,59.9303,59.9825,377875.0
2018-01-05 15:30:00,68.91,68.94,68.75,68.82,413595.0,59.9825,60.0086,59.8432,59.9041,413595.0
2018-01-08 09:30:00,69.06,69.16,67.32,68.18,910745.0,60.113,60.2001,58.5985,59.3471,910745.0
2018-01-08 10:00:00,68.1,68.16,67.73,67.76,273850.0,59.2774,59.3296,58.9554,58.9815,273850.0
2018-01-08 10:30:00,67.76,67.82,67.6,67.7,258970.0,58.9815,59.0337,58.8422,58.9292,258970.0
2018-01-08 11:00:00,67.68,67.81,67.55,67.64,207565.0,58.9118,59.025,58.7987,58.877,207565.0
2018-01-08 11:30:00,67.59,68.1,67.55,68.1,207540.0,58.8335,59.2774,58.7987,59.2774,207540.0
2018-01-08 12:00:00,68.07,68.5,67.97,68.43,352310.0,59.2513,59.6256,59.1643,59.5647,352310.0
2018-01-08 12:30:00,68.46,68.67,68.25,68.63,268115.0,59.5908,59.7736,59.408,59.7388,268115.0
2018-01-08 13:00:00,68.65,69.06,68.64,69.0,493425.0,59.7562,60.113,59.7475,60.0608,493425.0
2018-01-08 13:30:00,69.0,69.59,68.93,69.57,511780.0,60.0608,60.5744,59.9999,60.557,511780.0
2018-01-08 14:00:00,69.57,69.59,69.17,69.26,162910.0,60.557,60.5744,60.2088,60.2871,162910.0
2018-01-08 14:30:00,69.29,69.34,68.54,68.6,259350.0,60.3133,60.3568,59.6604,59.7126,259350.0
2018-01-08 15:00:00,68.6,68.78,68.53,68.56,205440.0,59.7126,59.8693,59.6517,59.6778,205440.0
2018-01-08 15:30:00,68.56,69.03,68.55,68.94,426150.0,59.6778,60.0869,59.6691,60.0086,426150.0
2018-01-09 09:30:00,69.79,69.8,67.5,67.55,820725.0,60.7485,60.7572,58.7552,58.7987,820725.0
2018-01-09 10:00:00,67.56,67.99,67.32,67.88,531450.0,58.8074,59.1817,58.5985,59.0859,531450.0
2018-01-09 10:30:00,67.79,68.14,67.78,67.92,250030.0,59.0076,59.3122,58.9989,59.1207,250030.0
2018-01-09 11:00:00,67.95,68.06,67.8,67.92,181785.0,59.1469,59.2426,59.0163,59.1207,181785.0
2018-01-09 11:30:00,67.96,68.01,67.55,67.61,205210.0,59.1556,59.1991,58.7987,58.8509,205210.0
2018-01-09 12:00:00,67.62,67.86,67.52,67.67,145005.0,58.8596,59.0685,58.7726,58.9031,145005.0
2018-01-09 12:30:00,67.69,67.85,67.6,67.62,137935.0,58.9205,59.0598,58.8422,58.8596,137935.0
2018-01-09 13:00:00,67.65,67.74,67.47,67.67,196635.0,58.8857,58.9641,58.729,58.9031,196635.0
2018-01-09 13:30:00,67.68,67.68,67.36,67.37,195425.0,58.9118,58.9118,58.6333,58.642,195425.0
2018-01-09 14:00:00,67.39,67.62,67.27,67.52,209035.0,58.6594,58.8596,58.5549,58.7726,209035.0
2018-01-09 14:30:00,67.49,67.61,67.43,67.52,166315.0,58.7464,58.8509,58.6942,58.7726,166315.0
2018-01-09 15:00:00,67.54,67.78,67.49,67.61,171450.0,58.79,58.9989,58.7464,58.8509,171450.0
2018-01-09 15:30:00,67.62,67.83,67.6,67.79,525320.0,58.8596,59.0424,58.8422,59.0076,525320.0
2018-01-10 09:30:00,67.5,67.56,66.5,66.65,560330.0,58.7552,58.8074,57.8847,58.0153,560330.0
2018-01-10 10:00:00,66.69,67.14,66.62,67.01,149420.0,58.0501,58.4418,57.9892,58.3286,149420.0
2018-01-10 10:30:00,67.06,67.34,66.96,67.1,127305.0,58.3722,58.6159,58.2851,58.407,127305.0
2018-01-10 11:00:00,67.12,67.32,66.94,66.98,393410.0,58.4244,58.5985,58.2677,58.3025,393410.0
2018-01-10 11:30:00,67.0,67.1,66.93,67.04,247755.0,58.3199,58.407,58.259,58.3547,247755.0
2018-01-10 12:00:00,67.01,67.04,66.92,66.94,70570.0,58.3286,58.3547,58.2503,58.2677,70570.0
2018-01-10 12:30:00,66.94,66.94,66.59,66.69,205325.0,58.2677,58.2677,57.963,58.0501,205325.0
2018-01-10 13:00:00,66.72,66.9,66.6,66.63,223715.0,58.0762,58.2329,57.9718,57.9979,223715.0
2018-01-10 13:30:00,66.62,67.06,66.62,66.79,187585.0,57.9892,58.3722,57.9892,58.1371,187585.0
2018-01-10 14:00:00,66.8,66.85,66.62,66.62,170490.0,58.1458,58.1894,57.9892,57.9892,170490.0
2018-01-10 14:30:00,66.62,66.81,66.58,66.78,164135.0,57.9892,58.1545,57.9543,58.1284,164135.0
2018-01-10 15:00:00,66.79,66.88,66.6,66.87,201915.0,58.1371,58.2155,57.9718,58.2068,201915.0
2018-01-10 15:30:00,66.86,67.06,66.84,66.97,265065.0,58.1981,58.3722,58.1807,58.2938,265065.0
2018-01-11 09:30:00,67.09,67.59,66.19,66.56,879255.0,58.3983,58.8335,57.6149,57.9369,879255.0
2018-01-11 10:00:00,66.56,66.77,66.3,66.51,534895.0,57.9369,58.1197,57.7106,57.8934,534895.0
2018-01-11 10:30:00,66.48,66.57,66.27,66.37,338100.0,57.8673,57.9456,57.6845,57.7715,338100.0
2018-01-11 11:00:00,66.37,66.56,66.34,66.43,580815.0,57.7715,57.9369,57.7454,57.8238,580815.0
2018-01-11 11:30:00,66.4,66.55,66.38,66.46,442035.0,57.7977,57.9282,57.7803,57.8499,442035.0
2018-01-11 12:00:00,66.45,66.46,66.02,66.05,272725.0,57.8412,57.8499,57.4669,57.493,272725.0
2018-01-11 12:30:00,66.06,66.27,66.02,66.1,260935.0,57.5017,57.6845,57.4669,57.5365,260935.0
2018-01-11 13:00:00,66.12,66.33,65.88,65.97,414110.0,57.5539,57.7367,57.345,57.4234,414110.0
2018-01-11 13:30:00,65.96,65.98,65.64,65.73,326320.0,57.4147,57.4321,57.1361,57.2145,326320.0
2018-01-11 14:00:00,65.73,65.86,65.52,65.56,441720.0,57.2145,57.3276,57.0317,57.0665,441720.0
2018-01-11 14:30:00,65.56,65.7,65.42,65.44,551080.0,57.0665,57.1883,56.9446,56.962,551080.0
2018-01-11 15:00:00,65.43,65.47,65.23,65.31,663820.0,56.9533,56.9881,56.7792,56.8489,663820.0
2018-01-11 15:30:00,65.3,65.51,65.16,65.48,1320550.0,56.8402,57.023,56.7183,56.9968,1320550.0
2018-01-12 09:30:00,65.92,66.48,64.83,66.23,1012665.0,57.3798,57.8673,56.4311,57.6497,1012665.0
2018-01-12 10:00:00,66.23,66.3,65.66,66.22,693670.0,57.6497,57.7106,57.1535,57.641,693670.0
2018-01-12 10:30:00,66.19,66.32,65.88,66.08,416995.0,57.6149,57.728,57.345,57.5191,416995.0
2018-01-12 11:00:00,66.11,66.29,65.95,66.2,273830.0,57.5452,57.7019,57.406,57.6236,273830.0
2018-01-12 11:30:00,66.21,66.24,65.74,65.76,176440.0,57.6323,57.6584,57.2232,57.2406,176440.0
2018-01-12 12:00:00,65.81,65.89,65.71,65.73,311115.0,57.2841,57.3537,57.1971,57.2145,311115.0
2018-01-12 12:30:00,65.7,65.96,65.64,65.96,80185.0,57.1883,57.4147,57.1361,57.4147,80185.0
2018-01-12 13:00:00,65.94,66.1,65.89,66.07,70710.0,57.3973,57.5365,57.3537,57.5104,70710.0
2018-01-12 13:30:00,66.05,66.16,65.98,66.1,107355.0,57.493,57.5888,57.4321,57.5365,107355.0
2018-01-12 14:00:00,66.07,66.12,65.93,66.03,63365.0,57.5104,57.5539,57.3886,57.4756,63365.0
2018-01-12 14:30:00,66.04,66.06,65.75,65.9,230125.0,57.4843,57.5017,57.2319,57.3624,230125.0
2018-01-12 15:00:00,65.97,65.97,65.65,65.79,159235.0,57.4234,57.4234,57.1448,57.2667,159235.0
2018-01-12 15:30:00,65.78,65.92,65.62,65.71,414895.0,57.258,57.3798,57.1187,57.1971,414895.0
2018-01-16 09:30:00,66.48,66.99,65.02,65.24,1528405.0,57.8673,58.3112,56.5964,56.7879,1528405.0
2018-01-16 10:00:00,65.24,65.33,64.91,65.31,734920.0,56.7879,56.8663,56.5007,56.8489,734920.0
2018-01-16 10:30:00,65.26,65.67,65.21,65.29,528920.0,56.8054,57.1622,56.7618,56.8315,528920.0
2018-01-16 11:00:00,65.32,65.32,64.96,65.04,267525.0,56.8576,56.8576,56.5442,56.6139,267525.0
2018-01-16 11:30:00,65.05,65.06,64.72,64.81,322355.0,56.6226,56.6313,56.3353,56.4137,322355.0
2018-01-16 12:00:00,64.81,64.9,64.54,64.64,237280.0,56.4137,56.492,56.1786,56.2657,237280.0
2018-01-16 12:30:00,64.64,64.72,64.26,64.4,257675.0,56.2657,56.3353,55.9349,56.0568,257675.0
2018-01-16 13:00:00,64.4,64.61,64.3,64.37,282480.0,56.0568,56.2396,55.9697,56.0307,282480.0
2018-01-16 13:30:00,64.35,64.54,64.26,64.31,248365.0,56.0132,56.1786,55.9349,55.9784,248365.0
2018-01-16 14:00:00,64.31,64.33,64.04,64.18,314015.0,55.9784,55.9958,55.7434,55.8653,314015.0
2018-01-16 14:30:00,64.23,64.46,64.02,64.13,397720.0,55.9088,56.109,55.726,55.8217,397720.0
2018-01-16 15:00:00,64.15,64.48,64.15,64.39,288710.0,55.8392,56.1264,55.8392,56.0481,288710.0
2018-01-16 15:30:00,64.38,64.5,64.24,64.42,873200.0,56.0394,56.1438,55.9175,56.0742,873200.0
2018-01-17 09:30:00,64.78,65.56,64.44,65.12,952165.0,56.3875,57.0665,56.0916,56.6835,952165.0
2018-01-17 10:00:00,65.17,65.38,64.87,65.0,467885.0,56.727,56.9098,56.4659,56.579,467885.0
2018-01-17 10:30:00,65.01,65.32,64.95,65.27,252050.0,56.5877,56.8576,56.5355,56.8141,252050.0
2018-01-17 11:00:00,65.28,65.39,65.22,65.26,169515.0,56.8228,56.9185,56.7705,56.8054,169515.0
2018-01-17 11:30:00,65.3,65.37,64.91,64.91,250685.0,56.8402,56.9011,56.5007,56.5007,250685.0
2018-01-17 12:00:00,64.93,65.0,64.52,64.95,274960.0,56.5181,56.579,56.1612,56.5355,274960.0
2018-01-17 12:30:00,64.94,65.05,64.78,65.0,210975.0,56.5268,56.6226,56.3875,56.579,210975.0
2018-01-17 13:00:00,65.06,65.25,64.98,65.15,170655.0,56.6313,56.7966,56.5616,56.7096,170655.0
2018-01-17 13:30:00,65.14,65.19,64.89,65.0,134000.0,56.7009,56.7444,56.4833,56.579,134000.0
2018-01-17 14:00:00,65.02,65.15,64.94,64.97,189865.0,56.5964,56.7096,56.5268,56.5529,189865.0
2018-01-17 14:30:00,64.96,65.13,64.91,65.06,118020.0,56.5442,56.6922,56.5007,56.6313,118020.0
2018-01-17 15:00:00,65.04,65.12,64.93,64.93,153385.0,56.6139,56.6835,56.5181,56.5181,153385.0
2018-01-17 15:30:00,64.96,65.04,64.78,64.87,380875.0,56.5442,56.6139,56.3875,56.4659,380875.0
2018-01-18 09:30:00,65.03,65.03,64.28,64.58,692965.0,56.6051,56.6051,55.9523,56.2134,692965.0
2018-01-18 10:00:00,64.59,64.6,63.6,64.13,784445.0,56.2222,56.2309,55.3604,55.8217,784445.0
2018-01-18 10:30:00,64.12,64.13,63.52,63.64,517150.0,55.813,55.8217,55.2908,55.3952,517150.0
2018-01-18 11:00:00,63.64,63.71,63.34,63.41,309235.0,55.3952,55.4562,55.1341,55.195,309235.0
2018-01-18 11:30:00,63.46,63.77,63.36,63.75,263655.0,55.2385,55.5084,55.1515,55.491,263655.0
2018-01-18 12:00:00,63.74,63.95,63.71,63.76,248175.0,55.4823,55.6651,55.4562,55.4997,248175.0
2018-01-18 12:30:00,63.79,64.16,63.77,64.0,274260.0,55.5258,55.8479,55.5084,55.7086,274260.0
2018-01-18 13:00:00,64.0,64.13,63.9,64.09,179335.0,55.7086,55.8217,55.6215,55.7869,179335.0
2018-01-18 13:30:00,64.07,64.14,64.02,64.14,132360.0,55.7695,55.8305,55.726,55.8305,132360.0
2018-01-18 14:00:00,64.12,64.16,63.89,63.91,184225.0,55.813,55.8479,55.6128,55.6302,184225.0
2018-01-18 14:30:00,63.9,64.18,63.9,64.14,134515.0,55.6215,55.8653,55.6215,55.8305,134515.0
2018-01-18 15:00:00,64.14,64.26,64.1,64.14,194340.0,55.8305,55.9349,55.7956,55.8305,194340.0
2018-01-18 15:30:00,64.13,64.46,64.06,64.44,756435.0,55.8217,56.109,55.7608,56.0916,756435.0
2018-01-19 09:30:00,66.03,66.39,65.18,65.4,1797420.0,57.4756,57.789,56.7357,56.9272,1797420.0
2018-01-19 10:00:00,65.46,65.47,64.6,65.17,644475.0,56.9794,56.9881,56.2309,56.727,644475.0
2018-01-19 10:30:00,65.18,65.45,65.06,65.28,384355.0,56.7357,56.9707,56.6313,56.8228,384355.0
2018-01-19 11:00:00,65.29,65.52,65.22,65.45,420885.0,56.8315,57.0317,56.7705,56.9707,420885.0
2018-01-19 11:30:00,65.43,65.43,65.11,65.28,231965.0,56.9533,56.9533,56.6748,56.8228,231965.0
2018-01-19 12:00:00,65.26,65.49,65.15,65.43,161690.0,56.8054,57.0056,56.7096,56.9533,161690.0
2018-01-19 12:30:00,65.43,65.5,65.22,65.24,103440.0,56.9533,57.0143,56.7705,56.7879,103440.0
2018-01-19 13:00:00,65.31,65.34,65.05,65.07,222485.0,56.8489,56.875,56.6226,56.64,222485.0
2018-01-19 13:30:00,65.06,65.2,64.91,65.0,152535.0,56.6313,56.7531,56.5007,56.579,152535.0
2018-01-19 14:00:00,65.0,65.02,64.7,64.9,179795.0,56.579,56.5964,56.3179,56.492,179795.0
2018-01-19 14:30:00,64.9,65.09,64.88,65.03,129555.0,56.492,56.6574,56.4746,56.6051,129555.0
2018-01-19 15:00:00,65.03,65.08,64.95,65.06,141855.0,56.6051,56.6487,56.5355,56.6313,141855.0
2018-01-19 15:30:00,65.07,65.22,64.96,65.1,718830.0,56.64,56.7705,56.5442,56.6661,718830.0
2018-01-22 09:30:00,65.15,65.38,64.2,64.66,758575.0,56.7096,56.9098,55.8827,56.2831,758575.0
2018-01-22 10:00:00,64.62,65.56,64.61,65.48,444810.0,56.2483,57.0665,56.2396,56.9968,444810.0
2018-01-22 10:30:00,65.52,66.32,65.41,66.09,442465.0,57.0317,57.728,56.9359,57.5278,442465.0
2018-01-22 11:00:00,66.08,66.32,65.8,66.05,342500.0,57.5191,57.728,57.2754,57.493,342500.0
2018-01-22 11:30:00,66.06,66.23,65.88,66.18,239750.0,57.5017,57.6497,57.345,57.6062,239750.0
2018-01-22 12:00:00,66.17,66.23,65.95,65.98,152410.0,57.5975,57.6497,57.406,57.4321,152410.0
2018-01-22 12:30:00,66.02,66.15,65.96,66.05,114540.0,57.4669,57.58,57.4147,57.493,114540.0
2018-01-22 13:00:00,66.05,66.14,66.0,66.05,134310.0,57.493,57.5713,57.4495,57.493,134310.0
2018-01-22 13:30:00,66.1,66.16,65.93,66.05,109780.0,57.5365,57.5888,57.3886,57.493,109780.0
2018-01-22 14:00:00,66.04,66.14,66.0,66.06,145145.0,57.4843,57.5713,57.4495,57.5017,145145.0
2018-01-22 14:30:00,66.01,66.12,66.0,66.09,123725.0,57.4582,57.5539,57.4495,57.5278,123725.0
2018-01-22 15:00:00,66.07,66.09,66.0,66.07,117120.0,57.5104,57.5278,57.4495,57.5104,117120.0
2018-01-22 15:30:00,66.07,66.3,66.0,66.3,541410.0,57.5104,57.7106,57.4495,57.7106,541410.0
2018-01-23 09:30:00,66.48,67.08,65.8,66.67,1416980.0,57.8673,58.3896,57.2754,58.0327,1416980.0
2018-01-23 10:00:00,66.66,67.5,66.63,67.32,749975.0,58.024,58.7552,57.9979,58.5985,749975.0
2018-01-23 10:30:00,67.33,67.54,67.07,67.16,393490.0,58.6072,58.79,58.3809,58.4592,393490.0
2018-01-23 11:00:00,67.14,67.19,66.86,67.01,277180.0,58.4418,58.4853,58.1981,58.3286,277180.0
2018-01-23 11:30:00,67.02,67.34,66.96,67.34,239725.0,58.3373,58.6159,58.2851,58.6159,239725.0
2018-01-23 12:00:00,67.36,67.46,67.1,67.14,145265.0,58.6333,58.7203,58.407,58.4418,145265.0
2018-01-23 12:30:00,67.15,67.21,66.71,66.76,143245.0,58.4505,58.5027,58.0675,58.111,143245.0
2018-01-23 13:00:00,66.74,66.77,66.56,66.76,125250.0,58.0936,58.1197,57.9369,58.111,125250.0
2018-01-23 13:30:00,66.75,66.91,66.72,66.76,143830.0,58.1023,58.2416,58.0762,58.111,143830.0
2018-01-23 14:00:00,66.77,66.91,66.47,66.66,150280.0,58.1197,58.2416,57.8586,58.024,150280.0
2018-01-23 14:30:00,66.61,66.96,66.61,66.71,141065.0,57.9805,58.2851,57.9805,58.0675,141065.0
2018-01-23 15:00:00,66.68,66.86,66.68,66.81,88010.0,58.0414,58.1981,58.0414,58.1545,88010.0
2018-01-23 15:30:00,66.8,66.98,66.68,66.92,508310.0,58.1458,58.3025,58.0414,58.2503,508310.0
2018-01-24 09:30:00,67.1,68.75,67.03,67.04,1615960.0,58.407,59.8432,58.346,58.3547,1615960.0
2018-01-24 10:00:00,67.05,67.06,66.65,66.71,687030.0,58.3635,58.3722,58.0153,58.0675,687030.0
2018-01-24 10:30:00,66.72,66.83,66.24,66.31,355690.0,58.0762,58.172,57.6584,57.7193,355690.0
2018-01-24 11:00:00,66.34,66.48,65.8,66.11,513675.0,57.7454,57.8673,57.2754,57.5452,513675.0
2018-01-24 11:30:00,66.09,66.23,65.7,66.05,460485.0,57.5278,57.6497,57.1883,57.493,460485.0
2018-01-24 12:00:00,66.01,66.05,65.42,65.59,392220.0,57.4582,57.493,56.9446,57.0926,392220.0
2018-01-24 12:30:00,65.6,65.96,65.09,65.22,431065.0,57.1013,57.4147,56.6574,56.7705,431065.0
2018-01-24 13:00:00,65.24,65.24,64.43,65.1,519505.0,56.7879,56.7879,56.0829,56.6661,519505.0
2018-01-24 13:30:00,65.1,65.3,64.83,64.9,344160.0,56.6661,56.8402,56.4311,56.492,344160.0
2018-01-24 14:00:00,64.93,65.16,64.68,64.9,503055.0,56.5181,56.7183,56.3005,56.492,503055.0
2018-01-24 14:30:00,64.9,65.01,64.71,64.81,414375.0,56.492,56.5877,56.3266,56.4137,414375.0
2018-01-24 15:00:00,64.76,64.84,64.56,64.64,317050.0,56.3701,56.4398,56.196,56.2657,317050.0
2018-01-24 15:30:00,64.62,65.07,64.42,64.95,886265.0,56.2483,56.64,56.0742,56.5355,886265.0
2018-01-25 09:30:00,65.47,65.84,65.14,65.21,808275.0,56.9881,57.3102,56.7009,56.7618,808275.0
2018-01-25 10:00:00,65.29,65.4,65.03,65.24,369280.0,56.8315,56.9272,56.6051,56.7879,369280.0
2018-01-25 10:30:00,65.21,65.55,65.21,65.47,306940.0,56.7618,57.0578,56.7618,56.9881,306940.0
2018-01-25 11:00:00,65.4,66.04,65.4,66.03,550965.0,56.9272,57.4843,56.9272,57.4756,550965.0
2018-01-25 11:30:00,66.04,66.4,66.0,66.36,235080.0,57.4843,57.7977,57.4495,57.7628,235080.0
2018-01-25 12:00:00,66.35,66.49,66.1,66.24,133790.0,57.7541,57.876,57.5365,57.6584,133790.0
2018-01-25 12:30:00,66.26,66.27,66.03,66.08,112060.0,57.6758,57.6845,57.4756,57.5191,112060.0
2018-01-25 13:00:00,66.02,66.26,66.0,66.25,137825.0,57.4669,57.6758,57.4495,57.6671,137825.0
2018-01-25 13:30:00,66.22,66.38,66.05,66.06,110475.0,57.641,57.7803,57.493,57.5017,110475.0
2018-01-25 14:00:00,66.08,66.11,65.93,66.04,245230.0,57.5191,57.5452,57.3886,57.4843,245230.0
2018-01-25 14:30:00,66.06,66.07,65.88,65.98,274435.0,57.5017,57.5104,57.345,57.4321,274435.0
2018-01-25 15:00:00,65.94,66.05,65.91,66.01,220025.0,57.3973,57.493,57.3711,57.4582,220025.0
2018-01-25 15:30:00,66.0,66.09,65.82,65.9,591080.0,57.4495,57.5278,57.2928,57.3624,591080.0
2018-01-26 09:30:00,66.18,67.69,66.16,67.24,1018735.0,57.6062,58.9205,57.5888,58.5288,1018735.0
2018-01-26 10:00:00,67.24,67.89,67.2,67.55,727115.0,58.5288,59.0946,58.494,58.7987,727115.0
2018-01-26 10:30:00,67.63,68.2,67.63,68.2,369170.0,58.8683,59.3645,58.8683,59.3645,369170.0
2018-01-26 11:00:00,68.21,68.21,67.62,67.9,453940.0,59.3732,59.3732,58.8596,59.1033,453940.0
2018-01-26 11:30:00,67.9,67.91,67.53,67.53,300945.0,59.1033,59.112,58.7813,58.7813,300945.0
2018-01-26 12:00:00,67.5,67.81,67.41,67.65,263995.0,58.7552,59.025,58.6768,58.8857,263995.0
2018-01-26 12:30:00,67.65,67.85,67.6,67.75,229500.0,58.8857,59.0598,58.8422,58.9728,229500.0
2018-01-26 13:00:00,67.76,67.76,67.49,67.62,220740.0,58.9815,58.9815,58.7464,58.8596,220740.0
2018-01-26 13:30:00,67.63,67.73,67.55,67.63,141380.0,58.8683,58.9554,58.7987,58.8683,141380.0
2018-01-26 14:00:00,67.65,67.78,67.59,67.59,197325.0,58.8857,58.9989,58.8335,58.8335,197325.0
2018-01-26 14:30:00,67.6,67.67,67.41,67.61,159985.0,58.8422,58.9031,58.6768,58.8509,159985.0
2018-01-26 15:00:00,67.6,67.63,66.75,67.37,472290.0,58.8422,58.8683,58.1023,58.642,472290.0
2018-01-26 15:30:00,67.36,67.36,66.85,67.17,839630.0,58.6333,58.6333,58.1894,58.4679,839630.0
2018-01-29 09:30:00,68.6,68.6,66.0,67.05,1633835.0,59.7126,59.7126,57.4495,58.3635,1633835.0
2018-01-29 10:00:00,67.02,67.68,66.43,67.42,761175.0,58.3373,58.9118,57.8238,58.6855,761175.0
2018-01-29 10:30:00,67.39,67.68,67.12,67.41,578055.0,58.6594,58.9118,58.4244,58.6768,578055.0
2018-01-29 11:00:00,67.41,67.44,66.47,66.73,337680.0,58.6768,58.7029,57.8586,58.0849,337680.0
2018-01-29 11:30:00,66.71,66.91,66.58,66.71,198235.0,58.0675,58.2416,57.9543,58.0675,198235.0
2018-01-29 12:00:00,66.74,66.99,66.68,66.91,133400.0,58.0936,58.3112,58.0414,58.2416,133400.0
2018-01-29 12:30:00,66.88,66.88,66.53,66.56,184745.0,58.2155,58.2155,57.9108,57.9369,184745.0
2018-01-29 13:00:00,66.58,66.58,65.7,65.87,461060.0,57.9543,57.9543,57.1883,57.3363,461060.0
2018-01-29 13:30:00,65.91,66.16,65.81,66.04,286665.0,57.3711,57.5888,57.2841,57.4843,286665.0
2018-01-29 14:00:00,66.04,66.14,65.36,65.43,511150.0,57.4843,57.5713,56.8924,56.9533,511150.0
2018-01-29 14:30:00,65.45,65.88,65.4,65.69,503875.0,56.9707,57.345,56.9272,57.1796,503875.0
2018-01-29 15:00:00,65.69,65.77,65.39,65.42,415025.0,57.1796,57.2493,56.9185,56.9446,415025.0
2018-01-29 15:30:00,65.42,65.68,65.25,65.33,1115535.0,56.9446,57.1709,56.7966,56.8663,1115535.0
2018-01-30 09:30:00,64.68,65.22,63.36,64.63,1000400.0,56.3005,56.7705,55.1515,56.257,1000400.0
2018-01-30 10:00:00,64.62,65.05,64.23,64.9,587705.0,56.2483,56.6226,55.9088,56.492,587705.0
2018-01-30 10:30:00,64.88,65.01,64.38,64.75,491670.0,56.4746,56.5877,56.0394,56.3614,491670.0
2018-01-30 11:00:00,64.75,64.86,64.51,64.6,221775.0,56.3614,56.4572,56.1525,56.2309,221775.0
2018-01-30 11:30:00,64.6,64.61,64.22,64.3,232180.0,56.2309,56.2396,55.9001,55.9697,232180.0
2018-01-30 12:00:00,64.29,64.69,64.16,64.61,234475.0,55.961,56.3092,55.8479,56.2396,234475.0
2018-01-30 12:30:00,64.57,64.64,64.33,64.4,117785.0,56.2047,56.2657,55.9958,56.0568,117785.0
2018-01-30 13:00:00,64.33,64.5,64.19,64.46,109195.0,55.9958,56.1438,55.874,56.109,109195.0
2018-01-30 13:30:00,64.46,64.8,64.46,64.66,184055.0,56.109,56.4049,56.109,56.2831,184055.0
2018-01-30 14:00:00,64.63,64.8,64.53,64.57,113230.0,56.257,56.4049,56.1699,56.2047,113230.0
2018-01-30 14:30:00,64.57,64.68,64.4,64.59,148270.0,56.2047,56.3005,56.0568,56.2222,148270.0
2018-01-30 15:00:00,64.51,64.75,64.51,64.75,225265.0,56.1525,56.3614,56.1525,56.3614,225265.0
2018-01-30 15:30:00,64.77,64.84,64.54,64.55,585265.0,56.3788,56.4398,56.1786,56.1873,585265.0
2018-01-31 09:30:00,65.44,65.71,64.91,65.25,442620.0,56.962,57.1971,56.5007,56.7966,442620.0
2018-01-31 10:00:00,65.23,65.31,64.85,65.18,389305.0,56.7792,56.8489,56.4485,56.7357,389305.0
2018-01-31 10:30:00,65.18,65.27,64.46,64.53,278325.0,56.7357,56.8141,56.109,56.1699,278325.0
2018-01-31 11:00:00,64.53,64.79,64.34,64.56,169975.0,56.1699,56.3962,56.0045,56.196,169975.0
2018-01-31 11:30:00,64.51,64.91,64.47,64.7,87130.0,56.1525,56.5007,56.1177,56.3179,87130.0
2018-01-31 12:00:00,64.64,64.96,64.61,64.8,125500.0,56.2657,56.5442,56.2396,56.4049,125500.0
2018-01-31 12:30:00,64.78,64.82,64.62,64.71,219930.0,56.3875,56.4224,56.2483,56.3266,219930.0
2018-01-31 13:00:00,64.77,64.8,64.64,64.71,139665.0,56.3788,56.4049,56.2657,56.3266,139665.0
2018-01-31 13:30:00,64.7,64.72,64.46,64.47,125520.0,56.3179,56.3353,56.109,56.1177,125520.0
2018-01-31 14:00:00,64.55,64.65,64.38,64.42,125640.0,56.1873,56.2744,56.0394,56.0742,125640.0
2018-01-31 14:30:00,64.42,64.56,64.17,64.34,268285.0,56.0742,56.196,55.8566,56.0045,268285.0
2018-01-31 15:00:00,64.36,64.5,64.19,64.46,224415.0,56.0219,56.1438,55.874,56.109,224415.0
2018-01-31 15:30:00,64.43,64.5,64.0,64.03,1023790.0,56.0829,56.1438,55.7086,55.7347,1023790.0
2018-02-01 09:30:00,63.61,63.78,62.67,63.62,772780.0,55.3691,55.5171,54.5509,55.3778,772780.0
2018-02-01 10:00:00,63.6,63.95,63.29,63.94,608705.0,55.3604,55.6651,55.0906,55.6564,608705.0
2018-02-01 10:30:00,63.92,64.43,63.92,64.31,256030.0,55.639,56.0829,55.639,55.9784,256030.0
2018-02-01 11:00:00,64.18,64.2,63.77,63.88,159265.0,55.8653,55.8827,55.5084,55.6041,159265.0
2018-02-01 11:30:00,63.88,64.01,63.72,64.01,161460.0,55.6041,55.7173,55.4649,55.7173,161460.0
2018-02-01 12:00:00,64.01,64.18,63.86,63.9,133350.0,55.7173,55.8653,55.5867,55.6215,133350.0
2018-02-01 12:30:00,63.9,63.97,63.74,63.74,310710.0,55.6215,55.6825,55.4823,55.4823,310710.0
2018-02-01 13:00:00,63.74,63.92,63.71,63.84,107005.0,55.4823,55.639,55.4562,55.5693,107005.0
2018-02-01 13:30:00,63.81,63.81,63.16,63.23,234740.0,55.5432,55.5432,54.9774,55.0383,234740.0
2018-02-01 14:00:00,63.26,63.5,63.15,63.4,145060.0,55.0645,55.2734,54.9687,55.1863,145060.0
2018-02-01 14:30:00,63.44,63.47,63.31,63.4,127525.0,55.2211,55.2473,55.108,55.1863,127525.0
2018-02-01 15:00:00,63.38,63.41,63.2,63.23,126685.0,55.1689,55.195,55.0122,55.0383,126685.0
2018-02-01 15:30:00,63.25,63.3,62.98,63.2,611315.0,55.0558,55.0993,54.8207,55.0122,611315.0
2018-02-02 09:30:00,63.0,63.28,62.33,63.11,886710.0,54.8381,55.0819,54.2549,54.9339,886710.0
2018-02-02 10:00:00,63.11,63.67,62.5,63.67,451315.0,54.9339,55.4213,54.4029,55.4213,451315.0
2018-02-02 10:30:00,63.68,64.25,63.35,63.64,560535.0,55.43,55.9262,55.1428,55.3952,560535.0
2018-02-02 11:00:00,63.65,63.94,63.55,63.88,319820.0,55.4039,55.6564,55.3169,55.6041,319820.0
2018-02-02 11:30:00,63.81,63.92,63.63,63.67,174140.0,55.5432,55.639,55.3865,55.4213,174140.0
2018-02-02 12:00:00,63.67,63.98,63.63,63.95,193420.0,55.4213,55.6912,55.3865,55.6651,193420.0
2018-02-02 12:30:00,63.95,64.1,63.83,64.02,230875.0,55.6651,55.7956,55.5606,55.726,230875.0
2018-02-02 13:00:00,63.96,64.09,63.84,64.0,126685.0,55.6738,55.7869,55.5693,55.7086,126685.0
2018-02-02 13:30:00,63.98,64.17,63.93,64.14,213890.0,55.6912,55.8566,55.6477,55.8305,213890.0
2018-02-02 14:00:00,64.13,64.15,63.77,63.81,297305.0,55.8217,55.8392,55.5084,55.5432,297305.0
2018-02-02 14:30:00,63.82,64.08,63.76,63.78,198430.0,55.5519,55.7782,55.4997,55.5171,198430.0
2018-02-02 15:00:00,63.85,63.85,63.49,63.54,215255.0,55.578,55.578,55.2647,55.3082,215255.0
2018-02-02 15:30:00,63.53,63.76,63.4,63.48,528230.0,55.2995,55.4997,55.1863,55.256,528230.0
2018-02-05 09:30:00,63.0,64.39,62.7,64.33,985870.0,54.8381,56.0481,54.577,55.9958,985870.0
2018-02-05 10:00:00,64.35,65.18,63.91,64.88,649485.0,56.0132,56.7357,55.6302,56.4746,649485.0
2018-02-05 10:30:00,64.88,64.93,64.27,64.48,395430.0,56.4746,56.5181,55.9436,56.1264,395430.0
2018-02-05 11:00:00,64.47,64.68,64.05,64.23,365750.0,56.1177,56.3005,55.7521,55.9088,365750.0
2018-02-05 11:30:00,64.2,64.29,64.1,64.24,235795.0,55.8827,55.961,55.7956,55.9175,235795.0
2018-02-05 12:00:00,64.19,64.21,63.96,64.07,206115.0,55.874,55.8914,55.6738,55.7695,206115.0
2018-02-05 12:30:00,64.13,64.22,63.94,64.22,271185.0,55.8217,55.9001,55.6564,55.9001,271185.0
2018-02-05 13:00:00,64.22,64.22,63.73,63.8,239695.0,55.9001,55.9001,55.4736,55.5345,239695.0
2018-02-05 13:30:00,63.8,64.18,63.79,64.16,219105.0,55.5345,55.8653,55.5258,55.8479,219105.0
2018-02-05 14:00:00,64.12,64.15,63.75,63.82,200530.0,55.813,55.8392,55.491,55.5519,200530.0
2018-02-05 14:30:00,63.84,63.89,63.44,63.61,267445.0,55.5693,55.6128,55.2211,55.3691,267445.0
2018-02-05 15:00:00,63.49,63.62,62.98,63.56,633770.0,55.2647,55.3778,54.8207,55.3256,633770.0
2018-02-05 15:30:00,63.47,63.56,62.49,62.49,990205.0,55.2473,55.3256,54.3942,54.3942,990205.0
2018-02-06 09:30:00,61.1,63.32,60.92,62.4,1499905.0,53.1843,55.1167,53.0276,54.3159,1499905.0
2018-02-06 10:00:00,62.4,62.8,61.01,61.93,856770.0,54.3159,54.6641,53.106,53.9068,856770.0
2018-02-06 10:30:00,62.09,62.19,61.43,61.91,796015.0,54.046,54.1331,53.4715,53.8894,796015.0
2018-02-06 11:00:00,61.91,62.03,61.41,61.65,413085.0,53.8894,53.9938,53.4541,53.663,413085.0
2018-02-06 11:30:00,61.63,62.0,61.5,61.92,242055.0,53.6456,53.9677,53.5325,53.8981,242055.0
2018-02-06 12:00:00,61.97,62.35,61.91,62.23,280675.0,53.9416,54.2724,53.8894,54.1679,280675.0
2018-02-06 12:30:00,62.19,62.56,62.08,62.27,200200.0,54.1331,54.4551,54.0373,54.2027,200200.0
2018-02-06 13:00:00,62.21,62.49,61.95,62.38,123835.0,54.1505,54.3942,53.9242,54.2985,123835.0
2018-02-06 13:30:00,62.38,62.44,61.92,62.02,181995.0,54.2985,54.3507,53.8981,53.9851,181995.0
2018-02-06 14:00:00,61.98,62.16,61.66,61.78,185595.0,53.9503,54.107,53.6717,53.7762,185595.0
2018-02-06 14:30:00,61.76,62.65,61.67,62.6,260690.0,53.7588,54.5335,53.6804,54.49,260690.0
2018-02-06 15:00:00,62.6,62.75,62.23,62.57,295830.0,54.49,54.6205,54.1679,54.4639,295830.0
2018-02-06 15:30:00,62.57,63.0,62.42,62.77,664605.0,54.4639,54.8381,54.3333,54.6379,664605.0
2018-02-07 09:30:00,62.37,62.39,61.42,62.07,851890.0,54.2898,54.3072,53.4628,54.0286,851890.0
2018-02-07 10:00:00,62.07,62.51,61.81,62.22,656275.0,54.0286,54.4116,53.8023,54.1592,656275.0
2018-02-07 10:30:00,62.2,62.89,62.18,62.65,348690.0,54.1418,54.7424,54.1244,54.5335,348690.0
2018-02-07 11:00:00,62.65,62.95,62.51,62.54,421305.0,54.5335,54.7946,54.4116,54.4377,421305.0
2018-02-07 11:30:00,62.56,62.65,62.3,62.6,342935.0,54.4551,54.5335,54.2288,54.49,342935.0
2018-02-07 12:00:00,62.6,62.64,62.42,62.59,182495.0,54.49,54.5248,54.3333,54.4813,182495.0
2018-02-07 12:30:00,62.64,62.66,62.38,62.46,259430.0,54.5248,54.5422,54.2985,54.3681,259430.0
2018-02-07 13:00:00,62.47,62.58,61.65,61.87,348515.0,54.3768,54.4726,53.663,53.8545,348515.0
2018-02-07 13:30:00,61.84,61.93,61.71,61.93,280760.0,53.8284,53.9068,53.7153,53.9068,280760.0
2018-02-07 14:00:00,61.88,62.51,61.71,62.36,372165.0,53.8632,54.4116,53.7153,54.2811,372165.0
2018-02-07 14:30:00,62.38,62.4,61.7,61.97,388150.0,54.2985,54.3159,53.7066,53.9416,388150.0
2018-02-07 15:00:00,61.96,62.3,61.96,62.04,377375.0,53.9329,54.2288,53.9329,54.0025,377375.0
2018-02-07 15:30:00,62.05,62.21,61.8,61.87,1322275.0,54.0112,54.1505,53.7936,53.8545,1322275.0
2018-02-08 09:30:00,58.88,63.0,58.7,62.9,4757910.0,51.2519,54.8381,51.0952,54.7511,4757910.0
2018-02-08 10:00:00,62.88,62.88,61.0,61.2,966970.0,54.7337,54.7337,53.0972,53.2713,966970.0
2018-02-08 10:30:00,61.22,61.38,60.06,60.37,794465.0,53.2887,53.428,52.279,52.5489,794465.0
2018-02-08 11:00:00,60.37,60.77,59.6,59.68,787690.0,52.5489,52.897,51.8786,51.9483,787690.0
2018-02-08 11:30:00,59.66,60.08,59.42,59.69,444555.0,51.9309,52.2964,51.7219,51.957,444555.0
2018-02-08 12:00:00,59.77,59.88,59.0,59.45,429320.0,52.0266,52.1223,51.3564,51.7481,429320.0
2018-02-08 12:30:00,59.53,59.58,58.58,59.4,527910.0,51.8177,51.8612,50.9908,51.7045,527910.0
2018-02-08 13:00:00,59.28,59.97,59.25,59.59,472885.0,51.6001,52.2007,51.574,51.8699,472885.0
2018-02-08 13:30:00,59.54,59.77,59.25,59.35,279495.0,51.8264,52.0266,51.574,51.661,279495.0
2018-02-08 14:00:00,59.35,59.38,58.7,58.81,328040.0,51.661,51.6871,51.0952,51.191,328040.0
2018-02-08 14:30:00,58.81,58.92,58.13,58.3,429525.0,51.191,51.2867,50.5991,50.747,429525.0
2018-02-08 15:00:00,58.25,58.78,58.2,58.52,430115.0,50.7035,51.1649,50.66,50.9385,430115.0
2018-02-08 15:30:00,58.45,58.57,57.87,57.96,1227570.0,50.8776,50.9821,50.3728,50.4511,1227570.0
2018-02-09 09:30:00,58.34,58.99,57.92,58.6,1260865.0,50.7819,51.3477,50.4163,51.0082,1260865.0
2018-02-09 10:00:00,58.6,59.33,58.4,58.86,1113505.0,51.0082,51.6436,50.8341,51.2345,1113505.0
2018-02-09 10:30:00,58.91,59.15,57.79,57.87,851480.0,51.278,51.4869,50.3031,50.3728,851480.0
2018-02-09 11:00:00,57.81,58.2,57.05,57.4,679040.0,50.3205,50.66,49.659,49.9636,679040.0
2018-02-09 11:30:00,57.44,57.76,57.21,57.33,528050.0,49.9985,50.277,49.7983,49.9027,528050.0
2018-02-09 12:00:00,57.26,57.32,56.77,56.98,717565.0,49.8418,49.894,49.4153,49.5981,717565.0
2018-02-09 12:30:00,56.98,57.75,56.77,57.62,547130.0,49.5981,50.2683,49.4153,50.1551,547130.0
2018-02-09 13:00:00,57.66,57.68,56.8,56.99,613020.0,50.19,50.2074,49.4414,49.6068,613020.0
2018-02-09 13:30:00,56.98,57.86,56.93,57.59,478630.0,49.5981,50.364,49.5545,50.129,478630.0
2018-02-09 14:00:00,57.65,58.38,57.58,57.8,473035.0,50.1813,50.8167,50.1203,50.3118,473035.0
2018-02-09 14:30:00,57.82,58.45,57.69,58.01,590990.0,50.3292,50.8776,50.2161,50.4946,590990.0
2018-02-09 15:00:00,58.06,58.39,57.72,58.23,561950.0,50.5381,50.8254,50.2422,50.6861,561950.0
2018-02-09 15:30:00,58.18,58.7,58.0,58.33,1107785.0,50.6426,51.0952,50.4859,50.7732,1107785.0
2018-02-12 09:30:00,58.65,58.89,57.8,58.12,710070.0,51.0517,51.2606,50.3118,50.5904,710070.0
2018-02-12 10:00:00,58.18,58.28,57.56,57.8,494960.0,50.6426,50.7296,50.1029,50.3118,494960.0
2018-02-12 10:30:00,57.86,58.32,57.65,58.32,339280.0,50.364,50.7645,50.1813,50.7645,339280.0
2018-02-12 11:00:00,58.36,58.77,58.2,58.54,243375.0,50.7993,51.1562,50.66,50.9559,243375.0
2018-02-12 11:30:00,58.49,58.79,58.4,58.54,219660.0,50.9124,51.1736,50.8341,50.9559,219660.0
2018-02-12 12:00:00,58.54,58.94,58.42,58.79,384720.0,50.9559,51.3041,50.8515,51.1736,384720.0
2018-02-12 12:30:00,58.78,58.91,58.61,58.74,166215.0,51.1649,51.278,51.0169,51.13,166215.0
2018-02-12 13:00:00,58.74,58.87,58.63,58.74,134760.0,51.13,51.2432,51.0343,51.13,134760.0
2018-02-12 13:30:00,58.84,59.0,58.76,58.97,113050.0,51.2171,51.3564,51.1474,51.3302,113050.0
2018-02-12 14:00:00,59.0,59.03,58.81,59.0,145220.0,51.3564,51.3825,51.191,51.3564,145220.0
2018-02-12 14:30:00,58.97,59.29,58.88,59.07,210125.0,51.3302,51.6088,51.2519,51.4173,210125.0
2018-02-12 15:00:00,59.04,59.29,59.0,59.2,181280.0,51.3912,51.6088,51.3564,51.5304,181280.0
2018-02-12 15:30:00,59.21,59.27,58.75,58.98,809120.0,51.5391,51.5914,51.1387,51.3389,809120.0
2018-02-13 09:30:00,58.31,59.53,58.3,59.25,597135.0,50.7557,51.8177,50.747,51.574,597135.0
2018-02-13 10:00:00,59.27,59.54,59.21,59.3,250325.0,51.5914,51.8264,51.5391,51.6175,250325.0
2018-02-13 10:30:00,59.32,59.85,59.07,59.51,249525.0,51.6349,52.0962,51.4173,51.8003,249525.0
2018-02-13 11:00:00,59.5,59.59,59.21,59.23,243360.0,51.7916,51.8699,51.5391,51.5566,243360.0
2018-02-13 11:30:00,59.21,59.47,59.08,59.41,174860.0,51.5391,51.7655,51.426,51.7132,174860.0
2018-02-13 12:00:00,59.41,59.73,59.41,59.73,208555.0,51.7132,51.9918,51.7132,51.9918,208555.0
2018-02-13 12:30:00,59.74,60.08,59.62,60.04,243080.0,52.0005,52.2964,51.896,52.2616,243080.0
2018-02-13 13:00:00,60.04,60.28,59.86,60.22,206425.0,52.2616,52.4705,52.1049,52.4183,206425.0
2018-02-13 13:30:00,60.18,60.45,60.06,60.1,371755.0,52.3835,52.6185,52.279,52.3138,371755.0
2018-02-13 14:00:00,60.11,60.39,60.11,60.34,150640.0,52.3226,52.5663,52.3226,52.5228,150640.0
2018-02-13 14:30:00,60.32,60.39,60.05,60.34,196225.0,52.5053,52.5663,52.2703,52.5228,196225.0
2018-02-13 15:00:00,60.34,60.35,60.06,60.24,387945.0,52.5228,52.5315,52.279,52.4357,387945.0
2018-02-13 15:30:00,60.22,60.34,60.01,60.03,524465.0,52.4183,52.5228,52.2355,52.2529,524465.0
2018-02-14 09:30:00,59.97,60.98,59.9,60.93,722085.0,52.2007,53.0798,52.1398,53.0363,722085.0
2018-02-14 10:00:00,60.98,61.38,60.81,60.89,380290.0,53.0798,53.428,52.9319,53.0015,380290.0
2018-02-14 10:30:00,60.92,61.31,60.64,61.15,267610.0,53.0276,53.3671,52.7839,53.2278,267610.0
2018-02-14 11:00:00,61.2,61.27,61.03,61.24,137915.0,53.2713,53.3323,53.1234,53.3062,137915.0
2018-02-14 11:30:00,61.25,61.52,61.05,61.12,302425.0,53.3149,53.5499,53.1408,53.2017,302425.0
2018-02-14 12:00:00,61.1,61.17,60.85,61.14,94270.0,53.1843,53.2452,52.9667,53.2191,94270.0
2018-02-14 12:30:00,61.15,61.3,61.02,61.21,105565.0,53.2278,53.3584,53.1147,53.28,105565.0
2018-02-14 13:00:00,61.2,61.38,61.17,61.18,111240.0,53.2713,53.428,53.2452,53.2539,111240.0
2018-02-14 13:30:00,61.19,61.37,61.13,61.37,116635.0,53.2626,53.4193,53.2104,53.4193,116635.0
2018-02-14 14:00:00,61.38,61.5,61.24,61.24,122750.0,53.428,53.5325,53.3062,53.3062,122750.0
2018-02-14 14:30:00,61.26,61.26,61.09,61.22,96215.0,53.3236,53.3236,53.1756,53.2887,96215.0
2018-02-14 15:00:00,61.25,61.41,61.25,61.29,202090.0,53.3149,53.4541,53.3149,53.3497,202090.0
2018-02-14 15:30:00,61.29,61.32,61.14,61.23,396845.0,53.3497,53.3758,53.2191,53.2975,396845.0
2018-02-15 09:30:00,61.99,62.06,61.22,61.92,731145.0,53.959,54.0199,53.2887,53.8981,731145.0
2018-02-15 10:00:00,61.94,62.25,61.78,61.89,619850.0,53.9155,54.1853,53.7762,53.8719,619850.0
2018-02-15 10:30:00,61.89,61.96,60.96,60.96,365920.0,53.8719,53.9329,53.0624,53.0624,365920.0
2018-02-15 11:00:00,61.0,61.82,60.85,61.75,229520.0,53.0972,53.811,52.9667,53.7501,229520.0
2018-02-15 11:30:00,61.75,61.8,61.47,61.74,141730.0,53.7501,53.7936,53.5064,53.7414,141730.0
2018-02-15 12:00:00,61.8,61.85,61.48,61.54,72740.0,53.7936,53.8371,53.5151,53.5673,72740.0
2018-02-15 12:30:00,61.52,61.89,61.52,61.81,69150.0,53.5499,53.8719,53.5499,53.8023,69150.0
2018-02-15 13:00:00,61.87,62.07,61.8,61.82,153020.0,53.8545,54.0286,53.7936,53.811,153020.0
2018-02-15 13:30:00,61.77,61.9,61.62,61.9,112290.0,53.7675,53.8807,53.6369,53.8807,112290.0
2018-02-15 14:00:00,61.85,61.92,61.71,61.87,47125.0,53.8371,53.8981,53.7153,53.8545,47125.0
2018-02-15 14:30:00,61.89,61.93,61.71,61.86,70055.0,53.8719,53.9068,53.7153,53.8458,70055.0
2018-02-15 15:00:00,61.89,61.99,61.79,61.9,123300.0,53.8719,53.959,53.7849,53.8807,123300.0
2018-02-15 15:30:00,61.89,61.94,61.69,61.91,442870.0,53.8719,53.9155,53.6979,53.8894,442870.0
2018-02-16 09:30:00,61.96,62.42,61.74,61.8,412450.0,53.9329,54.3333,53.7414,53.7936,412450.0
2018-02-16 10:00:00,61.76,62.13,61.56,62.09,150100.0,53.7588,54.0809,53.5847,54.046,150100.0
2018-02-16 10:30:00,62.18,62.33,61.91,62.08,175150.0,54.1244,54.2549,53.8894,54.0373,175150.0
2018-02-16 11:00:00,62.04,62.13,61.91,62.08,209790.0,54.0025,54.0809,53.8894,54.0373,209790.0
2018-02-16 11:30:00,62.05,62.15,62.01,62.1,99515.0,54.0112,54.0983,53.9764,54.0547,99515.0
2018-02-16 12:00:00,62.1,62.11,61.9,61.97,162835.0,54.0547,54.0634,53.8807,53.9416,162835.0
2018-02-16 12:30:00,61.99,62.11,61.76,61.76,113855.0,53.959,54.0634,53.7588,53.7588,113855.0
2018-02-16 13:00:00,61.86,61.97,61.74,61.78,176685.0,53.8458,53.9416,53.7414,53.7762,176685.0
2018-02-16 13:30:00,61.81,62.1,61.72,61.76,156190.0,53.8023,54.0547,53.724,53.7588,156190.0
2018-02-16 14:00:00,61.76,61.86,61.35,61.64,132370.0,53.7588,53.8458,53.4019,53.6543,132370.0
2018-02-16 14:30:00,61.64,61.94,61.64,61.87,98680.0,53.6543,53.9155,53.6543,53.8545,98680.0
2018-02-16 15:00:00,61.92,61.99,61.66,61.83,134340.0,53.8981,53.959,53.6717,53.8197,134340.0
2018-02-16 15:30:00,61.76,61.79,61.45,61.51,436355.0,53.7588,53.7849,53.4889,53.5412,436355.0
2018-02-20 09:30:00,60.85,62.52,60.76,62.34,546060.0,52.9667,54.4203,52.8883,54.2636,546060.0
2018-02-20 10:00:00,62.37,62.65,62.06,62.06,264930.0,54.2898,54.5335,54.0199,54.0199,264930.0
2018-02-20 10:30:00,62.07,62.29,61.96,62.15,305690.0,54.0286,54.2201,53.9329,54.0983,305690.0
2018-02-20 11:00:00,62.12,62.23,62.0,62.21,197530.0,54.0721,54.1679,53.9677,54.1505,197530.0
2018-02-20 11:30:00,62.23,62.43,62.09,62.34,203450.0,54.1679,54.342,54.046,54.2636,203450.0
2018-02-20 12:00:00,62.34,62.44,62.13,62.33,145160.0,54.2636,54.3507,54.0809,54.2549,145160.0
2018-02-20 12:30:00,62.33,62.39,62.21,62.21,279700.0,54.2549,54.3072,54.1505,54.1505,279700.0
2018-02-20 13:00:00,62.2,62.24,61.9,61.93,156270.0,54.1418,54.1766,53.8807,53.9068,156270.0
2018-02-20 13:30:00,61.99,62.26,61.91,62.1,77555.0,53.959,54.194,53.8894,54.0547,77555.0
2018-02-20 14:00:00,62.1,62.22,61.98,62.12,180865.0,54.0547,54.1592,53.9503,54.0721,180865.0
2018-02-20 14:30:00,62.11,62.31,62.04,62.11,226350.0,54.0634,54.2375,54.0025,54.0634,226350.0
2018-02-20 15:00:00,62.09,62.16,61.76,61.97,231250.0,54.046,54.107,53.7588,53.9416,231250.0
2018-02-20 15:30:00,61.98,62.35,61.93,62.12,775035.0,53.9503,54.2724,53.9068,54.0721,775035.0
2018-02-21 09:30:00,62.71,63.24,62.42,62.56,604335.0,54.5857,55.047,54.3333,54.4551,604335.0
2018-02-21 10:00:00,62.52,63.23,62.46,62.77,331730.0,54.4203,55.0383,54.3681,54.6379,331730.0
2018-02-21 10:30:00,62.74,62.82,62.21,62.22,541245.0,54.6118,54.6815,54.1505,54.1592,541245.0
2018-02-21 11:00:00,62.25,62.37,61.93,62.12,335700.0,54.1853,54.2898,53.9068,54.0721,335700.0
2018-02-21 11:30:00,62.12,62.55,61.83,61.84,304600.0,54.0721,54.4464,53.8197,53.8284,304600.0
2018-02-21 12:00:00,61.83,62.0,61.72,61.78,206705.0,53.8197,53.9677,53.724,53.7762,206705.0
2018-02-21 12:30:00,61.8,61.86,61.4,61.46,174875.0,53.7936,53.8458,53.4454,53.4977,174875.0
2018-02-21 13:00:00,61.48,61.6,61.27,61.6,172360.0,53.5151,53.6195,53.3323,53.6195,172360.0
2018-02-21 13:30:00,61.59,61.71,61.49,61.54,78400.0,53.6108,53.7153,53.5238,53.5673,78400.0
2018-02-21 14:00:00,61.54,61.91,61.42,61.78,225865.0,53.5673,53.8894,53.4628,53.7762,225865.0
2018-02-21 14:30:00,61.8,61.82,61.57,61.63,262845.0,53.7936,53.811,53.5934,53.6456,262845.0
2018-02-21 15:00:00,61.66,61.7,61.41,61.58,408355.0,53.6717,53.7066,53.4541,53.6021,408355.0
2018-02-21 15:30:00,61.56,61.73,61.27,61.35,650810.0,53.5847,53.7327,53.3323,53.4019,650810.0
2018-02-22 09:30:00,61.6,62.32,61.2,61.74,667285.0,53.6849,54.3124,53.3363,53.8069,667285.0
2018-02-22 10:00:00,61.71,62.2,61.57,62.1,306365.0,53.7808,54.2078,53.6588,54.1207,306365.0
2018-02-22 10:30:00,62.09,62.2,61.93,62.07,255615.0,54.112,54.2078,53.9725,54.0945,255615.0
2018-02-22 11:00:00,62.12,62.34,62.12,62.28,194140.0,54.1381,54.3298,54.1381,54.2776,194140.0
2018-02-22 11:30:00,62.26,62.57,62.16,62.33,232620.0,54.2601,54.5303,54.173,54.3211,232620.0
2018-02-22 12:00:00,62.32,62.67,62.3,62.38,158020.0,54.3124,54.6174,54.295,54.3647,158020.0
2018-02-22 12:30:00,62.37,62.44,61.95,62.24,222845.0,54.356,54.417,53.99,54.2427,222845.0
2018-02-22 13:00:00,62.27,62.36,62.03,62.27,69615.0,54.2688,54.3473,54.0597,54.2688,69615.0
2018-02-22 13:30:00,62.21,62.31,61.92,62.29,141620.0,54.2165,54.3037,53.9638,54.2863,141620.0
2018-02-22 14:00:00,62.28,62.42,61.88,62.1,158145.0,54.2776,54.3996,53.929,54.1207,158145.0
2018-02-22 14:30:00,62.18,62.22,61.77,61.77,129840.0,54.1904,54.2253,53.8331,53.8331,129840.0
2018-02-22 15:00:00,61.8,61.93,61.63,61.81,211135.0,53.8592,53.9725,53.7111,53.8679,211135.0
2018-02-22 15:30:00,61.85,62.03,61.76,61.87,317765.0,53.9028,54.0597,53.8244,53.9202,317765.0
2018-02-23 09:30:00,62.54,62.6,61.12,61.29,650170.0,54.5041,54.5564,53.2666,53.4148,650170.0
2018-02-23 10:00:00,61.29,61.59,61.2,61.3,242680.0,53.4148,53.6762,53.3363,53.4235,242680.0
2018-02-23 10:30:00,61.32,61.78,61.32,61.72,132870.0,53.4409,53.8418,53.4409,53.7895,132870.0
2018-02-23 11:00:00,61.76,62.0,61.69,61.93,227660.0,53.8244,54.0335,53.7634,53.9725,227660.0
2018-02-23 11:30:00,61.97,62.08,61.78,61.88,152735.0,54.0074,54.1033,53.8418,53.929,152735.0
2018-02-23 12:00:00,61.91,61.91,61.7,61.79,100110.0,53.9551,53.9551,53.7721,53.8505,100110.0
2018-02-23 12:30:00,61.81,61.92,61.73,61.84,153270.0,53.8679,53.9638,53.7982,53.8941,153270.0
2018-02-23 13:00:00,61.84,62.13,61.64,62.05,109825.0,53.8941,54.1468,53.7198,54.0771,109825.0
2018-02-23 13:30:00,62.05,62.08,61.91,61.99,140600.0,54.0771,54.1033,53.9551,54.0248,140600.0
2018-02-23 14:00:00,62.01,62.47,61.99,62.34,146865.0,54.0422,54.4431,54.0248,54.3298,146865.0
2018-02-23 14:30:00,62.35,62.42,62.21,62.36,152120.0,54.3386,54.3996,54.2165,54.3473,152120.0
2018-02-23 15:00:00,62.39,62.56,62.37,62.46,128085.0,54.3734,54.5216,54.356,54.4344,128085.0
2018-02-23 15:30:00,62.45,62.53,62.15,62.33,348920.0,54.4257,54.4954,54.1643,54.3211,348920.0
2018-02-26 09:30:00,62.6,63.38,62.49,62.57,678630.0,54.5564,55.2362,54.4606,54.5303,678630.0
2018-02-26 10:00:00,62.57,62.7,62.2,62.22,229895.0,54.5303,54.6436,54.2078,54.2253,229895.0
2018-02-26 10:30:00,62.28,62.32,62.01,62.04,110140.0,54.2776,54.3124,54.0422,54.0684,110140.0
2018-02-26 11:00:00,62.03,62.38,62.0,62.1,160345.0,54.0597,54.3647,54.0335,54.1207,160345.0
2018-02-26 11:30:00,62.1,62.2,62.04,62.05,120455.0,54.1207,54.2078,54.0684,54.0771,120455.0
2018-02-26 12:00:00,62.06,62.11,61.87,61.92,129460.0,54.0858,54.1294,53.9202,53.9638,129460.0
2018-02-26 12:30:00,61.87,62.01,61.82,61.99,145265.0,53.9202,54.0422,53.8767,54.0248,145265.0
2018-02-26 13:00:00,61.99,62.03,61.91,61.99,90000.0,54.0248,54.0597,53.9551,54.0248,90000.0
2018-02-26 13:30:00,61.99,62.12,61.93,62.04,155330.0,54.0248,54.1381,53.9725,54.0684,155330.0
2018-02-26 14:00:00,62.02,62.13,61.94,62.09,122005.0,54.051,54.1468,53.9812,54.112,122005.0
2018-02-26 14:30:00,62.09,62.23,61.85,61.96,196685.0,54.112,54.234,53.9028,53.9987,196685.0
2018-02-26 15:00:00,61.92,62.08,61.68,61.81,186660.0,53.9638,54.1033,53.7547,53.8679,186660.0
2018-02-26 15:30:00,61.81,61.85,61.54,61.71,456635.0,53.8679,53.9028,53.6326,53.7808,456635.0
2018-02-27 09:30:00,61.53,61.78,60.5,60.67,697775.0,53.6239,53.8418,52.7263,52.8744,697775.0
2018-02-27 10:00:00,60.68,60.77,60.35,60.46,434510.0,52.8831,52.9616,52.5955,52.6914,434510.0
2018-02-27 10:30:00,60.46,60.46,60.2,60.24,180085.0,52.6914,52.6914,52.4648,52.4997,180085.0
2018-02-27 11:00:00,60.24,60.24,59.8,59.82,493930.0,52.4997,52.4997,52.1162,52.1336,493930.0
2018-02-27 11:30:00,59.81,59.84,59.52,59.71,324585.0,52.1249,52.1511,51.8722,52.0378,324585.0
2018-02-27 12:00:00,59.66,59.74,59.29,59.43,241910.0,51.9942,52.0639,51.6717,51.7938,241910.0
2018-02-27 12:30:00,59.4,59.63,59.31,59.45,182220.0,51.7676,51.9681,51.6892,51.8112,182220.0
2018-02-27 13:00:00,59.44,59.65,59.4,59.48,103945.0,51.8025,51.9855,51.7676,51.8373,103945.0
2018-02-27 13:30:00,59.47,59.54,59.37,59.54,129415.0,51.8286,51.8896,51.7415,51.8896,129415.0
2018-02-27 14:00:00,59.54,59.57,59.0,59.1,318585.0,51.8896,51.9158,51.419,51.5062,318585.0
2018-02-27 14:30:00,59.11,59.28,58.88,58.93,343140.0,51.5149,51.663,51.3144,51.358,343140.0
2018-02-27 15:00:00,58.89,59.25,58.85,59.22,415115.0,51.3231,51.6369,51.2883,51.6107,415115.0
2018-02-27 15:30:00,59.22,59.36,59.05,59.26,871740.0,51.6107,51.7328,51.4626,51.6456,871740.0
2018-02-28 09:30:00,59.74,60.1,59.36,59.56,493335.0,52.0639,52.3777,51.7328,51.9071,493335.0
2018-02-28 10:00:00,59.5,59.52,58.89,58.98,362840.0,51.8548,51.8722,51.3231,51.4016,362840.0
2018-02-28 10:30:00,58.96,59.12,58.63,58.96,331320.0,51.3841,51.5236,51.0965,51.3841,331320.0
2018-02-28 11:00:00,58.95,59.0,58.54,58.76,430655.0,51.3754,51.419,51.0181,51.2098,430655.0
2018-02-28 11:30:00,58.84,59.07,58.65,58.96,315470.0,51.2796,51.48,51.114,51.3841,315470.0
2018-02-28 12:00:00,58.93,59.12,58.78,58.85,307915.0,51.358,51.5236,51.2273,51.2883,307915.0
2018-02-28 12:30:00,58.86,59.03,58.77,58.77,228005.0,51.297,51.4452,51.2186,51.2186,228005.0
2018-02-28 13:00:00,58.76,59.0,58.7,58.92,166925.0,51.2098,51.419,51.1576,51.3493,166925.0
2018-02-28 13:30:00,58.91,59.38,58.85,59.33,246125.0,51.3406,51.7502,51.2883,51.7066,246125.0
2018-02-28 14:00:00,59.38,59.47,59.23,59.24,159605.0,51.7502,51.8286,51.6195,51.6282,159605.0
2018-02-28 14:30:00,59.24,59.28,58.99,59.0,276645.0,51.6282,51.663,51.4103,51.419,276645.0
2018-02-28 15:00:00,59.03,59.12,58.93,59.04,239205.0,51.4452,51.5236,51.358,51.4539,239205.0
2018-02-28 15:30:00,59.07,59.07,58.64,58.7,628290.0,51.48,51.48,51.1053,51.1576,628290.0
2018-03-01 09:30:00,58.8,59.04,57.6,57.95,801085.0,51.2447,51.4539,50.1989,50.5039,801085.0
2018-03-01 10:00:00,57.95,58.2,57.4,57.78,658620.0,50.5039,50.7218,50.0246,50.3558,658620.0
2018-03-01 10:30:00,57.83,58.02,56.8,57.01,658860.0,50.3993,50.5649,49.5017,49.6847,658860.0
2018-03-01 11:00:00,56.99,57.33,56.92,57.08,612700.0,49.6673,49.9636,49.6063,49.7457,612700.0
2018-03-01 11:30:00,57.11,57.59,57.1,57.59,317990.0,49.7719,50.1902,49.7631,50.1902,317990.0
2018-03-01 12:00:00,57.6,57.77,57.47,57.77,421820.0,50.1989,50.3471,50.0856,50.3471,421820.0
2018-03-01 12:30:00,57.76,57.77,57.58,57.64,234140.0,50.3383,50.3471,50.1815,50.2338,234140.0
2018-03-01 13:00:00,57.59,57.77,57.21,57.65,228155.0,50.1902,50.3471,49.859,50.2425,228155.0
2018-03-01 13:30:00,57.6,57.71,57.08,57.08,165525.0,50.1989,50.2948,49.7457,49.7457,165525.0
2018-03-01 14:00:00,57.13,57.31,56.91,57.23,293315.0,49.7893,49.9462,49.5976,49.8764,293315.0
2018-03-01 14:30:00,57.24,57.36,57.01,57.28,215755.0,49.8852,49.9897,49.6847,49.92,215755.0
2018-03-01 15:00:00,57.32,57.83,57.23,57.6,257660.0,49.9549,50.3993,49.8764,50.1989,257660.0
2018-03-01 15:30:00,57.6,57.65,57.08,57.33,694910.0,50.1989,50.2425,49.7457,49.9636,694910.0
2018-03-02 09:30:00,56.63,57.36,56.44,56.92,1219150.0,49.3535,49.9897,49.1879,49.6063,1219150.0
2018-03-02 10:00:00,56.94,57.06,56.17,56.33,630175.0,49.6237,49.7283,48.9526,49.0921,630175.0
2018-03-02 10:30:00,56.3,56.6,55.8,56.54,705805.0,49.0659,49.3274,48.6302,49.2751,705805.0
2018-03-02 11:00:00,56.53,56.58,56.21,56.56,327765.0,49.2664,49.31,48.9875,49.2925,327765.0
2018-03-02 11:30:00,56.53,56.81,56.2,56.63,375765.0,49.2664,49.5104,48.9788,49.3535,375765.0
2018-03-02 12:00:00,56.64,57.09,56.57,57.08,439410.0,49.3622,49.7544,49.3012,49.7457,439410.0
2018-03-02 12:30:00,57.09,57.45,56.74,57.37,436700.0,49.7544,50.0682,49.4494,49.9984,436700.0
2018-03-02 13:00:00,57.37,57.5,56.72,56.78,226100.0,49.9984,50.1117,49.432,49.4843,226100.0
2018-03-02 13:30:00,56.81,57.11,56.7,56.92,216635.0,49.5104,49.7719,49.4145,49.6063,216635.0
2018-03-02 14:00:00,56.98,57.47,56.98,57.4,146795.0,49.6586,50.0856,49.6586,50.0246,146795.0
2018-03-02 14:30:00,57.39,57.46,57.21,57.39,144375.0,50.0159,50.0769,49.859,50.0159,144375.0
2018-03-02 15:00:00,57.33,57.67,57.24,57.58,193995.0,49.9636,50.2599,49.8852,50.1815,193995.0
2018-03-02 15:30:00,57.49,57.94,57.48,57.73,467665.0,50.103,50.4952,50.0943,50.3122,467665.0
2018-03-05 09:30:00,57.8,59.16,57.74,58.36,765930.0,50.3732,51.5584,50.3209,50.8612,765930.0
2018-03-05 10:00:00,58.4,58.67,57.96,58.64,590460.0,50.8961,51.1314,50.5126,51.1053,590460.0
2018-03-05 10:30:00,58.64,58.84,58.42,58.78,422160.0,51.1053,51.2796,50.9135,51.2273,422160.0
2018-03-05 11:00:00,58.78,58.85,58.63,58.81,232125.0,51.2273,51.2883,51.0965,51.2534,232125.0
2018-03-05 11:30:00,58.82,59.04,58.71,59.04,223775.0,51.2621,51.4539,51.1663,51.4539,223775.0
2018-03-05 12:00:00,59.03,59.08,58.78,59.01,175090.0,51.4452,51.4887,51.2273,51.4277,175090.0
2018-03-05 12:30:00,59.03,59.16,58.93,59.15,149260.0,51.4452,51.5584,51.358,51.5497,149260.0
2018-03-05 13:00:00,59.15,59.19,58.98,59.09,174910.0,51.5497,51.5846,51.4016,51.4974,174910.0
2018-03-05 13:30:00,59.11,59.19,58.92,58.97,167935.0,51.5149,51.5846,51.3493,51.3929,167935.0
2018-03-05 14:00:00,58.98,59.16,58.91,59.14,157625.0,51.4016,51.5584,51.3406,51.541,157625.0
2018-03-05 14:30:00,59.14,59.21,59.08,59.21,215510.0,51.541,51.602,51.4887,51.602,215510.0
2018-03-05 15:00:00,59.19,59.24,59.03,59.04,182840.0,51.5846,51.6282,51.4452,51.4539,182840.0
2018-03-05 15:30:00,59.08,59.16,58.89,58.97,614515.0,51.4887,51.5584,51.3231,51.3929,614515.0
2018-03-06 09:30:00,59.68,60.05,59.42,59.64,515850.0,52.0116,52.3341,51.785,51.9768,515850.0
2018-03-06 10:00:00,59.64,59.8,59.41,59.75,300815.0,51.9768,52.1162,51.7763,52.0726,300815.0
2018-03-06 10:30:00,59.75,60.08,59.75,59.88,347605.0,52.0726,52.3602,52.0726,52.1859,347605.0
2018-03-06 11:00:00,59.87,60.15,59.84,60.0,220675.0,52.1772,52.4212,52.1511,52.2905,220675.0
2018-03-06 11:30:00,60.01,60.15,59.84,60.03,140325.0,52.2992,52.4212,52.1511,52.3167,140325.0
2018-03-06 12:00:00,60.02,60.05,59.87,59.91,203940.0,52.3079,52.3341,52.1772,52.2121,203940.0
2018-03-06 12:30:00,59.85,60.13,59.83,60.1,99930.0,52.1598,52.4038,52.1424,52.3777,99930.0
2018-03-06 13:00:00,60.08,60.08,59.8,59.9,117325.0,52.3602,52.3602,52.1162,52.2034,117325.0
2018-03-06 13:30:00,59.88,59.94,59.72,59.88,130855.0,52.1859,52.2382,52.0465,52.1859,130855.0
2018-03-06 14:00:00,59.86,59.99,59.8,59.99,156450.0,52.1685,52.2818,52.1162,52.2818,156450.0
2018-03-06 14:30:00,59.97,60.17,59.96,60.07,178295.0,52.2644,52.4387,52.2557,52.3515,178295.0
2018-03-06 15:00:00,60.06,60.24,60.02,60.2,296970.0,52.3428,52.4997,52.3079,52.4648,296970.0
2018-03-06 15:30:00,60.2,60.29,60.03,60.14,591445.0,52.4648,52.5433,52.3167,52.4125,591445.0
2018-03-07 09:30:00,59.42,60.74,59.34,60.68,481450.0,51.785,52.9354,51.7153,52.8831,481450.0
2018-03-07 10:00:00,60.61,61.0,60.34,60.93,429060.0,52.8221,53.162,52.5868,53.101,429060.0
2018-03-07 10:30:00,60.99,61.29,60.82,60.92,327140.0,53.1533,53.4148,53.0052,53.0923,327140.0
2018-03-07 11:00:00,60.88,60.98,60.6,60.94,251715.0,53.0574,53.1446,52.8134,53.1097,251715.0
2018-03-07 11:30:00,60.91,61.0,60.63,60.64,233350.0,53.0836,53.162,52.8396,52.8483,233350.0
2018-03-07 12:00:00,60.64,60.92,60.61,60.78,173740.0,52.8483,53.0923,52.8221,52.9703,173740.0
2018-03-07 12:30:00,60.78,60.9,60.65,60.79,148975.0,52.9703,53.0749,52.857,52.979,148975.0
2018-03-07 13:00:00,60.78,60.93,60.68,60.92,120705.0,52.9703,53.101,52.8831,53.0923,120705.0
2018-03-07 13:30:00,60.93,61.1,60.85,61.02,160505.0,53.101,53.2492,53.0313,53.1795,160505.0
2018-03-07 14:00:00,60.99,61.2,60.89,61.01,142160.0,53.1533,53.3363,53.0662,53.1707,142160.0
2018-03-07 14:30:00,61.08,61.2,61.0,61.07,193110.0,53.2317,53.3363,53.162,53.223,193110.0
2018-03-07 15:00:00,61.08,61.3,61.06,61.24,225300.0,53.2317,53.4235,53.2143,53.3712,225300.0
2018-03-07 15:30:00,61.26,61.46,61.17,61.27,658940.0,53.3886,53.5629,53.3102,53.3973,658940.0
2018-03-08 09:30:00,61.78,62.43,61.43,62.35,990440.0,53.8418,54.4083,53.5368,54.3386,990440.0
2018-03-08 10:00:00,62.32,62.48,62.05,62.3,467750.0,54.3124,54.4519,54.0771,54.295,467750.0
2018-03-08 10:30:00,62.31,62.66,62.26,62.37,415390.0,54.3037,54.6087,54.2601,54.356,415390.0
2018-03-08 11:00:00,62.32,62.67,62.3,62.66,185460.0,54.3124,54.6174,54.295,54.6087,185460.0
2018-03-08 11:30:00,62.65,62.83,62.48,62.8,226085.0,54.6,54.7569,54.4519,54.7307,226085.0
2018-03-08 12:00:00,62.77,62.77,62.26,62.37,269965.0,54.7046,54.7046,54.2601,54.356,269965.0
2018-03-08 12:30:00,62.37,62.4,62.18,62.32,158240.0,54.356,54.3821,54.1904,54.3124,158240.0
2018-03-08 13:00:00,62.37,62.4,62.06,62.06,151755.0,54.356,54.3821,54.0858,54.0858,151755.0
2018-03-08 13:30:00,62.06,62.33,61.97,62.3,216180.0,54.0858,54.3211,54.0074,54.295,216180.0
2018-03-08 14:00:00,62.31,62.46,62.27,62.45,120455.0,54.3037,54.4344,54.2688,54.4257,120455.0
2018-03-08 14:30:00,62.45,62.63,62.44,62.58,232730.0,54.4257,54.5826,54.417,54.539,232730.0
2018-03-08 15:00:00,62.61,62.7,62.54,62.58,210340.0,54.5652,54.6436,54.5041,54.539,210340.0
2018-03-08 15:30:00,62.57,62.84,62.49,62.68,681735.0,54.5303,54.7656,54.4606,54.6262,681735.0
2018-03-09 09:30:00,62.89,63.76,62.62,63.05,706880.0,54.8092,55.5674,54.5739,54.9486,706880.0
2018-03-09 10:00:00,63.08,63.24,63.0,63.09,272170.0,54.9748,55.1142,54.905,54.9835,272170.0
2018-03-09 10:30:00,63.05,63.38,62.96,63.35,226975.0,54.9486,55.2362,54.8702,55.2101,226975.0
2018-03-09 11:00:00,63.37,63.41,63.2,63.25,238340.0,55.2275,55.2624,55.0793,55.1229,238340.0
2018-03-09 11:30:00,63.23,63.34,62.93,63.07,208255.0,55.1055,55.2014,54.844,54.966,208255.0
2018-03-09 12:00:00,63.11,63.21,62.9,62.92,103280.0,55.0009,55.0881,54.8179,54.8353,103280.0
2018-03-09 12:30:00,62.95,63.02,62.63,62.68,148415.0,54.8615,54.9225,54.5826,54.6262,148415.0
2018-03-09 13:00:00,62.7,63.06,62.7,62.94,109240.0,54.6436,54.9573,54.6436,54.8528,109240.0
2018-03-09 13:30:00,62.94,62.94,62.85,62.92,222125.0,54.8528,54.8528,54.7743,54.8353,222125.0
2018-03-09 14:00:00,62.9,62.99,62.58,62.69,177195.0,54.8179,54.8963,54.539,54.6349,177195.0
2018-03-09 14:30:00,62.7,62.82,62.41,62.53,172345.0,54.6436,54.7482,54.3909,54.4954,172345.0
2018-03-09 15:00:00,62.54,62.56,62.42,62.55,285090.0,54.5041,54.5216,54.3996,54.5129,285090.0
2018-03-09 15:30:00,62.56,62.56,62.26,62.49,807415.0,54.5216,54.5216,54.2601,54.4606,807415.0
2018-03-12 09:30:00,62.51,63.55,62.39,63.37,489120.0,54.478,55.3844,54.3734,55.2275,489120.0
2018-03-12 10:00:00,63.39,63.52,63.2,63.48,284025.0,55.2449,55.3582,55.0793,55.3234,284025.0
2018-03-12 10:30:00,63.48,63.48,63.05,63.1,197190.0,55.3234,55.3234,54.9486,54.9922,197190.0
2018-03-12 11:00:00,63.15,63.3,62.87,62.97,287335.0,55.0358,55.1665,54.7917,54.8789,287335.0
2018-03-12 11:30:00,62.91,63.22,62.91,63.05,182705.0,54.8266,55.0968,54.8266,54.9486,182705.0
2018-03-12 12:00:00,63.08,63.15,62.98,63.05,144590.0,54.9748,55.0358,54.8876,54.9486,144590.0
2018-03-12 12:30:00,63.03,63.15,62.95,63.01,81595.0,54.9312,55.0358,54.8615,54.9138,81595.0
2018-03-12 13:00:00,62.96,63.08,62.81,63.0,136285.0,54.8702,54.9748,54.7395,54.905,136285.0
2018-03-12 13:30:00,62.98,63.07,62.87,62.88,77295.0,54.8876,54.966,54.7917,54.8005,77295.0
2018-03-12 14:00:00,62.85,63.16,62.85,63.02,134140.0,54.7743,55.0445,54.7743,54.9225,134140.0
2018-03-12 14:30:00,63.02,63.19,62.95,63.16,124295.0,54.9225,55.0706,54.8615,55.0445,124295.0
2018-03-12 15:00:00,63.19,63.26,63.01,63.26,125850.0,55.0706,55.1316,54.9138,55.1316,125850.0
2018-03-12 15:30:00,63.21,63.26,62.82,62.85,366840.0,55.0881,55.1316,54.7482,54.7743,366840.0
2018-03-13 09:30:00,62.91,63.46,62.91,63.19,344240.0,54.8266,55.3059,54.8266,55.0706,344240.0
2018-03-13 10:00:00,63.11,63.22,62.74,62.74,193310.0,55.0009,55.0968,54.6784,54.6784,193310.0
2018-03-13 10:30:00,62.79,62.81,61.95,62.09,264800.0,54.722,54.7395,53.99,54.112,264800.0
2018-03-13 11:00:00,62.06,62.06,61.22,61.58,408380.0,54.0858,54.0858,53.3538,53.6675,408380.0
2018-03-13 11:30:00,61.74,62.15,61.6,61.61,227705.0,53.8069,54.1643,53.6849,53.6936,227705.0
2018-03-13 12:00:00,61.61,61.61,61.2,61.33,220100.0,53.6936,53.6936,53.3363,53.4496,220100.0
2018-03-13 12:30:00,61.34,61.97,61.34,61.94,135035.0,53.4583,54.0074,53.4583,53.9812,135035.0
2018-03-13 13:00:00,61.9,61.98,61.78,61.94,172150.0,53.9464,54.0161,53.8418,53.9812,172150.0
2018-03-13 13:30:00,61.94,62.2,61.88,62.11,199325.0,53.9812,54.2078,53.929,54.1294,199325.0
2018-03-13 14:00:00,62.12,62.29,61.93,62.05,148270.0,54.1381,54.2863,53.9725,54.0771,148270.0
2018-03-13 14:30:00,62.06,62.4,62.01,62.32,183005.0,54.0858,54.3821,54.0422,54.3124,183005.0
2018-03-13 15:00:00,62.32,62.44,62.18,62.31,185835.0,54.3124,54.417,54.1904,54.3037,185835.0
2018-03-13 15:30:00,62.31,62.46,62.1,62.29,544325.0,54.3037,54.4344,54.1207,54.2863,544325.0
2018-03-14 09:30:00,62.87,63.64,62.48,63.53,508160.0,54.7917,55.4628,54.4519,55.3669,508160.0
2018-03-14 10:00:00,63.53,63.6,63.03,63.3,315155.0,55.3669,55.4279,54.9312,55.1665,315155.0
2018-03-14 10:30:00,63.28,63.37,63.07,63.12,103745.0,55.1491,55.2275,54.966,55.0096,103745.0
2018-03-14 11:00:00,63.08,63.15,62.54,62.82,280940.0,54.9748,55.0358,54.5041,54.7482,280940.0
2018-03-14 11:30:00,62.82,62.83,62.44,62.6,366120.0,54.7482,54.7569,54.417,54.5564,366120.0
2018-03-14 12:00:00,62.63,62.91,62.57,62.88,227490.0,54.5826,54.8266,54.5303,54.8005,227490.0
2018-03-14 12:30:00,62.88,63.07,62.76,62.81,110420.0,54.8005,54.966,54.6959,54.7395,110420.0
2018-03-14 13:00:00,62.81,63.07,62.75,62.92,149325.0,54.7395,54.966,54.6872,54.8353,149325.0
2018-03-14 13:30:00,62.95,63.21,62.85,62.93,128950.0,54.8615,55.0881,54.7743,54.844,128950.0
2018-03-14 14:00:00,62.94,63.08,62.93,63.02,105310.0,54.8528,54.9748,54.844,54.9225,105310.0
2018-03-14 14:30:00,63.06,63.15,62.75,62.79,306210.0,54.9573,55.0358,54.6872,54.722,306210.0
2018-03-14 15:00:00,62.78,63.04,62.64,62.98,330165.0,54.7133,54.9399,54.5913,54.8876,330165.0
2018-03-14 15:30:00,62.97,63.0,62.65,62.84,380740.0,54.8789,54.905,54.6,54.7656,380740.0
2018-03-15 09:30:00,63.58,65.13,63.4,64.95,1460490.0,55.4105,56.7614,55.2536,56.6045,1460490.0
2018-03-15 10:00:00,64.99,65.23,64.73,65.03,626265.0,56.6393,56.8485,56.4128,56.6742,626265.0
2018-03-15 10:30:00,65.07,65.27,64.68,64.92,349150.0,56.7091,56.8834,56.3692,56.5783,349150.0
2018-03-15 11:00:00,64.97,65.4,64.95,65.29,345305.0,56.6219,56.9967,56.6045,56.9008,345305.0
2018-03-15 11:30:00,65.31,65.8,64.95,65.14,500135.0,56.9182,57.3453,56.6045,56.7701,500135.0
2018-03-15 12:00:00,65.14,65.36,65.03,65.25,246285.0,56.7701,56.9618,56.6742,56.8659,246285.0
2018-03-15 12:30:00,65.24,65.55,65.07,65.53,256485.0,56.8572,57.1274,56.7091,57.11,256485.0
2018-03-15 13:00:00,65.53,65.56,65.07,65.07,281975.0,57.11,57.1361,56.7091,56.7091,281975.0
2018-03-15 13:30:00,65.1,65.16,64.71,64.76,334275.0,56.7352,56.7875,56.3953,56.4389,334275.0
2018-03-15 14:00:00,64.76,64.87,64.61,64.68,178285.0,56.4389,56.5348,56.3082,56.3692,178285.0
2018-03-15 14:30:00,64.65,65.05,64.65,65.02,173805.0,56.343,56.6916,56.343,56.6655,173805.0
2018-03-15 15:00:00,65.02,65.1,64.79,64.86,180180.0,56.6655,56.7352,56.465,56.526,180180.0
2018-03-15 15:30:00,64.87,65.16,64.87,65.12,611830.0,56.5348,56.7875,56.5348,56.7526,611830.0
2018-03-16 09:30:00,65.2,65.31,64.62,65.15,793800.0,56.8224,56.9182,56.3169,56.7788,793800.0
2018-03-16 10:00:00,65.17,65.68,64.94,65.66,306520.0,56.7962,57.2407,56.5958,57.2233,306520.0
2018-03-16 10:30:00,65.65,65.66,65.3,65.45,255560.0,57.2145,57.2233,56.9095,57.0402,255560.0
2018-03-16 11:00:00,65.42,65.42,65.1,65.33,228725.0,57.0141,57.0141,56.7352,56.9357,228725.0
2018-03-16 11:30:00,65.32,65.33,65.12,65.15,191740.0,56.9269,56.9357,56.7526,56.7788,191740.0
2018-03-16 12:00:00,65.18,65.26,64.92,65.04,357255.0,56.8049,56.8747,56.5783,56.6829,357255.0
2018-03-16 12:30:00,65.08,65.24,65.0,65.18,180825.0,56.7178,56.8572,56.6481,56.8049,180825.0
2018-03-16 13:00:00,65.21,65.37,65.17,65.29,242095.0,56.8311,56.9705,56.7962,56.9008,242095.0
2018-03-16 13:30:00,65.28,65.4,65.25,65.35,187460.0,56.8921,56.9967,56.8659,56.9531,187460.0
2018-03-16 14:00:00,65.31,65.34,65.25,65.31,98645.0,56.9182,56.9444,56.8659,56.9182,98645.0
2018-03-16 14:30:00,65.32,65.38,65.25,65.34,140145.0,56.9269,56.9792,56.8659,56.9444,140145.0
2018-03-16 15:00:00,65.34,65.39,65.26,65.33,196625.0,56.9444,56.9879,56.8747,56.9357,196625.0
2018-03-16 15:30:00,65.35,65.37,65.07,65.3,720530.0,56.9531,56.9705,56.7091,56.9095,720530.0
2018-03-19 09:30:00,64.01,64.73,62.96,64.56,832030.0,55.7853,56.4128,54.8702,56.2646,832030.0
2018-03-19 10:00:00,64.62,64.87,64.38,64.72,413940.0,56.3169,56.5348,56.1077,56.404,413940.0
2018-03-19 10:30:00,64.72,64.73,64.0,64.11,256750.0,56.404,56.4128,55.7766,55.8724,256750.0
2018-03-19 11:00:00,64.04,64.15,63.79,64.03,299550.0,55.8114,55.9073,55.5935,55.8027,299550.0
2018-03-19 11:30:00,64.05,64.15,63.02,63.07,491160.0,55.8201,55.9073,54.9225,54.966,491160.0
2018-03-19 12:00:00,63.06,63.09,62.65,62.78,508655.0,54.9573,54.9835,54.6,54.7133,508655.0
2018-03-19 12:30:00,62.76,62.95,62.18,62.39,445545.0,54.6959,54.8615,54.1904,54.3734,445545.0
2018-03-19 13:00:00,62.38,62.5,62.06,62.35,492805.0,54.3647,54.4693,54.0858,54.3386,492805.0
2018-03-19 13:30:00,62.42,62.83,62.2,62.72,312425.0,54.3996,54.7569,54.2078,54.661,312425.0
2018-03-19 14:00:00,62.75,63.05,62.75,62.86,185330.0,54.6872,54.9486,54.6872,54.783,185330.0
2018-03-19 14:30:00,62.92,63.2,62.77,63.2,291720.0,54.8353,55.0793,54.7046,55.0793,291720.0
2018-03-19 15:00:00,63.16,63.58,63.08,63.35,323225.0,55.0445,55.4105,54.9748,55.2101,323225.0
2018-03-19 15:30:00,63.33,63.62,63.27,63.6,537625.0,55.1926,55.4454,55.1403,55.4279,537625.0
2018-03-20 09:30:00,63.59,63.91,63.12,63.69,370045.0,55.4192,55.6981,55.0096,55.5064,370045.0
2018-03-20 10:00:00,63.61,64.01,63.39,63.71,335050.0,55.4367,55.7853,55.2449,55.5238,335050.0
2018-03-20 10:30:00,63.79,63.9,63.55,63.6,110050.0,55.5935,55.6894,55.3844,55.4279,110050.0
2018-03-20 11:00:00,63.67,63.7,63.03,63.04,182230.0,55.489,55.5151,54.9312,54.9399,182230.0
2018-03-20 11:30:00,63.08,63.1,62.24,62.55,279510.0,54.9748,54.9922,54.2427,54.5129,279510.0
2018-03-20 12:00:00,62.6,63.0,62.52,62.9,88920.0,54.5564,54.905,54.4867,54.8179,88920.0
2018-03-20 12:30:00,62.9,62.92,62.49,62.58,122355.0,54.8179,54.8353,54.4606,54.539,122355.0
2018-03-20 13:00:00,62.57,62.72,62.5,62.64,75500.0,54.5303,54.661,54.4693,54.5913,75500.0
2018-03-20 13:30:00,62.68,62.95,62.56,62.86,69925.0,54.6262,54.8615,54.5216,54.783,69925.0
2018-03-20 14:00:00,62.9,63.16,62.89,63.15,98995.0,54.8179,55.0445,54.8092,55.0358,98995.0
2018-03-20 14:30:00,63.19,63.31,63.0,63.05,154030.0,55.0706,55.1752,54.905,54.9486,154030.0
2018-03-20 15:00:00,63.03,63.11,62.99,63.01,138450.0,54.9312,55.0009,54.8963,54.9138,138450.0
2018-03-20 15:30:00,62.98,62.99,62.8,62.91,394645.0,54.8876,54.8963,54.7307,54.8266,394645.0
2018-03-21 09:30:00,62.76,63.53,62.2,63.48,482455.0,54.6959,55.3669,54.2078,55.3234,482455.0
2018-03-21 10:00:00,63.48,63.85,63.15,63.82,464850.0,55.3234,55.6458,55.0358,55.6197,464850.0
2018-03-21 10:30:00,63.82,63.83,63.09,63.09,212450.0,55.6197,55.6284,54.9835,54.9835,212450.0
2018-03-21 11:00:00,63.05,63.5,62.96,63.37,166155.0,54.9486,55.3408,54.8702,55.2275,166155.0
2018-03-21 11:30:00,63.39,63.99,63.36,63.96,222050.0,55.2449,55.7678,55.2188,55.7417,222050.0
2018-03-21 12:00:00,63.97,64.1,63.29,63.66,199400.0,55.7504,55.8637,55.1578,55.4802,199400.0
2018-03-21 12:30:00,63.62,64.0,63.62,63.93,81505.0,55.4454,55.7766,55.4454,55.7155,81505.0
2018-03-21 13:00:00,63.99,64.0,63.74,63.91,82915.0,55.7678,55.7766,55.55,55.6981,82915.0
2018-03-21 13:30:00,63.91,63.92,63.74,63.85,65505.0,55.6981,55.7068,55.55,55.6458,65505.0
2018-03-21 14:00:00,63.89,64.37,63.74,63.87,249360.0,55.6807,56.099,55.55,55.6633,249360.0
2018-03-21 14:30:00,63.91,63.91,63.4,63.81,190800.0,55.6981,55.6981,55.2536,55.611,190800.0
2018-03-21 15:00:00,63.8,64.17,63.75,63.98,279070.0,55.6022,55.9247,55.5587,55.7591,279070.0
2018-03-21 15:30:00,63.94,64.24,63.77,63.94,755925.0,55.7243,55.9857,55.5761,55.7243,755925.0
2018-03-22 09:30:00,62.4,62.95,61.68,62.2,688605.0,54.3821,54.8615,53.7547,54.2078,688605.0
2018-03-22 10:00:00,62.14,62.14,61.27,61.38,850120.0,54.1555,54.1555,53.3973,53.4932,850120.0
2018-03-22 10:30:00,61.4,61.46,60.52,60.61,646525.0,53.5106,53.5629,52.7437,52.8221,646525.0
2018-03-22 11:00:00,60.65,60.97,60.2,60.27,465625.0,52.857,53.1359,52.4648,52.5258,465625.0
2018-03-22 11:30:00,60.33,60.66,59.94,60.58,478025.0,52.5781,52.8657,52.2382,52.796,478025.0
2018-03-22 12:00:00,60.63,61.54,60.32,61.49,364000.0,52.8396,53.6326,52.5694,53.5891,364000.0
2018-03-22 12:30:00,61.5,61.5,60.77,60.88,202845.0,53.5978,53.5978,52.9616,53.0574,202845.0
2018-03-22 13:00:00,60.82,61.19,60.62,61.13,107315.0,53.0052,53.3276,52.8309,53.2753,107315.0
2018-03-22 13:30:00,61.16,61.2,60.77,60.86,109285.0,53.3015,53.3363,52.9616,53.04,109285.0
2018-03-22 14:00:00,60.85,61.02,60.8,60.87,181855.0,53.0313,53.1795,52.9877,53.0487,181855.0
2018-03-22 14:30:00,60.87,60.98,60.7,60.79,124140.0,53.0487,53.1446,52.9006,52.979,124140.0
2018-03-22 15:00:00,60.78,61.01,60.71,60.77,165600.0,52.9703,53.1707,52.9093,52.9616,165600.0
2018-03-22 15:30:00,60.76,60.85,60.32,60.49,502280.0,52.9529,53.0313,52.5694,52.7176,502280.0
2018-03-23 09:30:00,60.37,60.79,59.53,60.16,611640.0,52.613,52.979,51.8809,52.43,611640.0
2018-03-23 10:00:00,60.2,60.4,59.8,60.11,197205.0,52.4648,52.6391,52.1162,52.3864,197205.0
2018-03-23 10:30:00,60.08,60.67,60.03,60.38,168235.0,52.3602,52.8744,52.3167,52.6217,168235.0
2018-03-23 11:00:00,60.37,60.37,60.02,60.02,112060.0,52.613,52.613,52.3079,52.3079,112060.0
2018-03-23 11:30:00,59.99,60.14,59.61,59.61,104145.0,52.2818,52.4125,51.9506,51.9506,104145.0
2018-03-23 12:00:00,59.69,60.18,59.69,60.13,144360.0,52.0203,52.4474,52.0203,52.4038,144360.0
2018-03-23 12:30:00,60.23,60.23,59.77,60.02,65275.0,52.491,52.491,52.0901,52.3079,65275.0
2018-03-23 13:00:00,59.95,60.39,59.87,60.24,45610.0,52.2469,52.6304,52.1772,52.4997,45610.0
2018-03-23 13:30:00,60.26,60.33,60.09,60.31,74230.0,52.5171,52.5781,52.369,52.5607,74230.0
2018-03-23 14:00:00,60.28,60.32,59.74,59.78,81745.0,52.5345,52.5694,52.0639,52.0988,81745.0
2018-03-23 14:30:00,59.83,59.88,59.4,59.48,169850.0,52.1424,52.1859,51.7676,51.8373,169850.0
2018-03-23 15:00:00,59.41,59.64,59.15,59.4,173285.0,51.7763,51.9768,51.5497,51.7676,173285.0
2018-03-23 15:30:00,59.36,59.36,59.07,59.13,430600.0,51.7328,51.7328,51.48,51.5323,430600.0
2018-03-26 09:30:00,60.54,60.54,59.04,59.04,607865.0,52.7611,52.7611,51.4539,51.4539,607865.0
2018-03-26 10:00:00,59.06,59.18,58.43,58.51,389875.0,51.4713,51.5759,50.9222,50.992,389875.0
2018-03-26 10:30:00,58.51,58.8,58.41,58.6,269920.0,50.992,51.2447,50.9048,51.0704,269920.0
2018-03-26 11:00:00,58.52,58.52,57.96,58.27,268240.0,51.0007,51.0007,50.5126,50.7828,268240.0
2018-03-26 11:30:00,58.26,58.79,58.25,58.53,241965.0,50.7741,51.236,50.7654,51.0094,241965.0
2018-03-26 12:00:00,58.52,58.86,58.3,58.66,572005.0,51.0007,51.297,50.809,51.1227,572005.0
2018-03-26 12:30:00,58.66,58.92,58.65,58.85,152560.0,51.1227,51.3493,51.114,51.2883,152560.0
2018-03-26 13:00:00,58.86,59.4,58.86,59.23,160255.0,51.297,51.7676,51.297,51.6195,160255.0
2018-03-26 13:30:00,59.24,59.3,58.92,59.09,132565.0,51.6282,51.6805,51.3493,51.4974,132565.0
2018-03-26 14:00:00,59.12,59.4,59.02,59.37,194035.0,51.5236,51.7676,51.4364,51.7415,194035.0
2018-03-26 14:30:00,59.39,59.48,59.08,59.17,122440.0,51.7589,51.8373,51.4887,51.5672,122440.0
2018-03-26 15:00:00,59.2,59.37,59.17,59.36,98980.0,51.5933,51.7415,51.5672,51.7328,98980.0
2018-03-26 15:30:00,59.32,59.52,59.16,59.48,625865.0,51.6979,51.8722,51.5584,51.8373,625865.0
2018-03-27 09:30:00,59.48,59.48,57.87,58.45,1193945.0,51.8373,51.8373,50.4342,50.9397,1193945.0
2018-03-27 10:00:00,58.45,58.66,58.19,58.41,413320.0,50.9397,51.1227,50.7131,50.9048,413320.0
2018-03-27 10:30:00,58.37,58.42,57.94,58.06,307780.0,50.87,50.9135,50.4952,50.5998,307780.0
2018-03-27 11:00:00,58.01,58.03,57.74,57.92,259000.0,50.5562,50.5736,50.3209,50.4778,259000.0
2018-03-27 11:30:00,57.94,58.05,57.88,57.97,321790.0,50.4952,50.5911,50.4429,50.5214,321790.0
2018-03-27 12:00:00,57.93,58.08,57.56,57.64,273020.0,50.4865,50.6172,50.164,50.2338,273020.0
2018-03-27 12:30:00,57.65,58.04,57.49,57.87,232730.0,50.2425,50.5824,50.103,50.4342,232730.0
2018-03-27 13:00:00,57.91,58.01,57.53,57.58,122525.0,50.4691,50.5562,50.1379,50.1815,122525.0
2018-03-27 13:30:00,57.53,57.61,57.2,57.33,169665.0,50.1379,50.2076,49.8503,49.9636,169665.0
2018-03-27 14:00:00,57.33,57.33,56.61,56.71,475950.0,49.9636,49.9636,49.3361,49.4233,475950.0
2018-03-27 14:30:00,56.66,56.84,56.2,56.21,503125.0,49.3797,49.5365,48.9788,48.9875,503125.0
2018-03-27 15:00:00,56.2,56.49,55.86,56.07,645480.0,48.9788,49.2315,48.6825,48.8655,645480.0
2018-03-27 15:30:00,56.04,56.18,55.79,56.15,1144815.0,48.8393,48.9614,48.6215,48.9352,1144815.0
2018-03-28 09:30:00,56.52,56.52,54.12,55.71,1671570.0,49.2577,49.2577,47.166,48.5517,1671570.0
2018-03-28 10:00:00,55.68,56.19,54.7,54.95,572405.0,48.5256,48.9701,47.6715,47.8894,572405.0
2018-03-28 10:30:00,55.01,55.11,54.17,54.86,739010.0,47.9417,48.0288,47.2096,47.811,739010.0
2018-03-28 11:00:00,54.86,54.98,54.36,54.48,733660.0,47.811,47.9155,47.3752,47.4798,733660.0
2018-03-28 11:30:00,54.42,55.13,54.28,54.9,549550.0,47.4275,48.0463,47.3055,47.8458,549550.0
2018-03-28 12:00:00,54.88,55.26,54.73,54.82,265430.0,47.8284,48.1596,47.6977,47.7761,265430.0
2018-03-28 12:30:00,54.78,55.15,54.6,54.76,434820.0,47.7412,48.0637,47.5844,47.7238,434820.0
2018-03-28 13:00:00,54.8,54.87,54.4,54.72,238775.0,47.7587,47.8197,47.4101,47.689,238775.0
2018-03-28 13:30:00,54.72,54.79,54.41,54.63,367860.0,47.689,47.75,47.4188,47.6105,367860.0
2018-03-28 14:00:00,54.66,54.72,54.35,54.46,468920.0,47.6367,47.689,47.3665,47.4624,468920.0
2018-03-28 14:30:00,54.4,54.72,54.4,54.55,614195.0,47.4101,47.689,47.4101,47.5408,614195.0
2018-03-28 15:00:00,54.51,54.66,54.36,54.59,714575.0,47.5059,47.6367,47.3752,47.5757,714575.0
2018-03-28 15:30:00,54.64,54.95,54.53,54.94,1144845.0,47.6192,47.8894,47.5234,47.8807,1144845.0
2018-03-29 09:30:00,55.34,55.84,54.96,55.2,897150.0,48.2293,48.665,47.8981,48.1073,897150.0
2018-03-29 10:00:00,55.23,55.49,55.11,55.4,294145.0,48.1334,48.36,48.0288,48.2816,294145.0
2018-03-29 10:30:00,55.37,55.95,55.3,55.9,388015.0,48.2554,48.7609,48.1944,48.7173,388015.0
2018-03-29 11:00:00,55.89,56.07,55.67,55.75,499335.0,48.7086,48.8655,48.5169,48.5866,499335.0
2018-03-29 11:30:00,55.69,56.18,55.6,56.17,358490.0,48.5343,48.9614,48.4559,48.9526,358490.0
2018-03-29 12:00:00,56.17,56.21,55.8,56.13,216360.0,48.9526,48.9875,48.6302,48.9178,216360.0
2018-03-29 12:30:00,56.12,56.12,55.82,56.04,169545.0,48.9091,48.9091,48.6476,48.8393,169545.0
2018-03-29 13:00:00,56.06,56.37,56.02,56.34,247975.0,48.8568,49.1269,48.8219,49.1008,247975.0
2018-03-29 13:30:00,56.38,56.7,56.22,56.61,222055.0,49.1357,49.4145,48.9962,49.3361,222055.0
2018-03-29 14:00:00,56.58,56.78,56.49,56.6,326925.0,49.31,49.4843,49.2315,49.3274,326925.0
2018-03-29 14:30:00,56.6,56.74,56.43,56.47,321215.0,49.3274,49.4494,49.1792,49.2141,321215.0
2018-03-29 15:00:00,56.44,56.73,56.28,56.45,394380.0,49.1879,49.4407,49.0485,49.1967,394380.0
2018-03-29 15:30:00,56.45,56.51,56.07,56.08,643175.0,49.1967,49.249,48.8655,48.8742,643175.0
2018-04-02 09:30:00,56.4,57.11,55.84,56.09,453875.0,49.1531,49.7719,48.665,48.8829,453875.0
2018-04-02 10:00:00,56.04,56.18,55.75,55.96,190505.0,48.8393,48.9614,48.5866,48.7696,190505.0
2018-04-02 10:30:00,55.93,55.93,55.6,55.84,153665.0,48.7435,48.7435,48.4559,48.665,153665.0
2018-04-02 11:00:00,55.82,55.82,55.43,55.68,129740.0,48.6476,48.6476,48.3077,48.5256,129740.0
2018-04-02 11:30:00,55.73,55.73,54.91,55.0,165135.0,48.5692,48.5692,47.8545,47.933,165135.0
2018-04-02 12:00:00,55.06,55.17,54.87,55.07,151740.0,47.9853,48.0811,47.8197,47.994,151740.0
2018-04-02 12:30:00,55.16,55.4,55.1,55.12,83330.0,48.0724,48.2816,48.0201,48.0376,83330.0
2018-04-02 13:00:00,55.11,55.11,54.86,54.9,85800.0,48.0288,48.0288,47.811,47.8458,85800.0
2018-04-02 13:30:00,54.94,55.03,54.72,54.88,112140.0,47.8807,47.9591,47.689,47.8284,112140.0
2018-04-02 14:00:00,54.86,55.01,54.77,54.81,149510.0,47.811,47.9417,47.7325,47.7674,149510.0
2018-04-02 14:30:00,54.76,54.89,54.58,54.78,135485.0,47.7238,47.8371,47.5669,47.7412,135485.0
2018-04-02 15:00:00,54.85,55.22,54.77,55.09,144410.0,47.8022,48.1247,47.7325,48.0114,144410.0
2018-04-02 15:30:00,55.09,55.29,54.93,55.16,418180.0,48.0114,48.1857,47.872,48.0724,418180.0
2018-04-03 09:30:00,55.64,56.01,55.3,55.75,763815.0,48.4907,48.8132,48.1944,48.5866,763815.0
2018-04-03 10:00:00,55.75,55.75,54.77,54.9,443460.0,48.5866,48.5866,47.7325,47.8458,443460.0
2018-04-03 10:30:00,54.92,55.19,54.5,55.06,272550.0,47.8633,48.0986,47.4972,47.9853,272550.0
2018-04-03 11:00:00,55.08,55.35,54.97,55.07,230540.0,48.0027,48.238,47.9068,47.994,230540.0
2018-04-03 11:30:00,55.07,55.14,54.44,54.44,227830.0,47.994,48.055,47.4449,47.4449,227830.0
2018-04-03 12:00:00,54.43,54.69,54.22,54.38,198505.0,47.4362,47.6628,47.2532,47.3926,198505.0
2018-04-03 12:30:00,54.39,54.73,54.38,54.53,190445.0,47.4014,47.6977,47.3926,47.5234,190445.0
2018-04-03 13:00:00,54.51,54.63,54.27,54.35,309695.0,47.5059,47.6105,47.2968,47.3665,309695.0
2018-04-03 13:30:00,54.36,54.41,54.16,54.25,380755.0,47.3752,47.4188,47.2009,47.2793,380755.0
2018-04-03 14:00:00,54.3,54.3,53.98,54.03,291820.0,47.3229,47.3229,47.044,47.0876,291820.0
2018-04-03 14:30:00,54.03,54.28,53.8,54.2,393265.0,47.0876,47.3055,46.8872,47.2358,393265.0
2018-04-03 15:00:00,54.18,54.46,54.09,54.22,319075.0,47.2183,47.4624,47.1399,47.2532,319075.0
2018-04-03 15:30:00,54.22,54.26,54.0,54.23,539150.0,47.2532,47.2881,47.0615,47.2619,539150.0
2018-04-04 09:30:00,52.8,53.9,52.38,53.75,843530.0,46.0157,46.9743,45.6496,46.8436,843530.0
2018-04-04 10:00:00,53.73,54.44,53.51,54.2,483570.0,46.8262,47.4449,46.6344,47.2358,483570.0
2018-04-04 10:30:00,54.32,54.33,53.84,53.95,273515.0,47.3403,47.3491,46.922,47.0179,273515.0
2018-04-04 11:00:00,53.98,54.34,53.68,54.14,231800.0,47.044,47.3578,46.7826,47.1835,231800.0
2018-04-04 11:30:00,54.2,54.56,54.19,54.49,202300.0,47.2358,47.5495,47.2271,47.4885,202300.0
2018-04-04 12:00:00,54.45,54.74,54.38,54.56,114610.0,47.4536,47.7064,47.3926,47.5495,114610.0
2018-04-04 12:30:00,54.62,54.78,54.34,54.4,134840.0,47.6018,47.7412,47.3578,47.4101,134840.0
2018-04-04 13:00:00,54.4,54.4,53.99,54.14,123320.0,47.4101,47.4101,47.0527,47.1835,123320.0
2018-04-04 13:30:00,54.13,54.44,54.09,54.16,103055.0,47.1748,47.4449,47.1399,47.2009,103055.0
2018-04-04 14:00:00,54.24,54.89,54.24,54.89,181655.0,47.2706,47.8371,47.2706,47.8371,181655.0
2018-04-04 14:30:00,54.95,55.14,54.68,55.06,246720.0,47.8894,48.055,47.6541,47.9853,246720.0
2018-04-04 15:00:00,55.05,55.43,54.95,55.24,277500.0,47.9765,48.3077,47.8894,48.1421,277500.0
2018-04-04 15:30:00,55.34,55.58,55.28,55.41,668915.0,48.2293,48.4384,48.177,48.2903,668915.0
2018-04-05 09:30:00,55.69,56.5,55.62,56.01,541140.0,48.5343,49.2402,48.4733,48.8132,541140.0
2018-04-05 10:00:00,56.1,56.35,55.79,56.1,329515.0,48.8916,49.1095,48.6215,48.8916,329515.0
2018-04-05 10:30:00,56.12,56.4,56.04,56.26,206990.0,48.9091,49.1531,48.8393,49.0311,206990.0
2018-04-05 11:00:00,56.25,56.49,55.97,56.02,148450.0,49.0224,49.2315,48.7783,48.8219,148450.0
2018-04-05 11:30:00,55.97,56.32,55.97,55.97,138685.0,48.7783,49.0834,48.7783,48.7783,138685.0
2018-04-05 12:00:00,56.01,56.01,55.69,55.71,115180.0,48.8132,48.8132,48.5343,48.5517,115180.0
2018-04-05 12:30:00,55.76,55.91,55.56,55.86,168055.0,48.5953,48.726,48.421,48.6825,168055.0
2018-04-05 13:00:00,55.9,55.92,55.5,55.64,121840.0,48.7173,48.7348,48.3687,48.4907,121840.0
2018-04-05 13:30:00,55.59,55.63,55.27,55.44,159510.0,48.4472,48.482,48.1683,48.3164,159510.0
2018-04-05 14:00:00,55.49,55.67,55.41,55.49,84185.0,48.36,48.5169,48.2903,48.36,84185.0
2018-04-05 14:30:00,55.52,55.83,55.47,55.75,338180.0,48.3862,48.6563,48.3426,48.5866,338180.0
2018-04-05 15:00:00,55.76,56.0,55.7,55.9,278450.0,48.5953,48.8045,48.543,48.7173,278450.0
2018-04-05 15:30:00,55.92,55.92,55.59,55.62,447170.0,48.7348,48.7348,48.4472,48.4733,447170.0
2018-04-06 09:30:00,54.84,55.93,54.6,55.41,477595.0,47.7935,48.7435,47.5844,48.2903,477595.0
2018-04-06 10:00:00,55.44,55.54,55.0,55.14,166405.0,48.3164,48.4036,47.933,48.055,166405.0
2018-04-06 10:30:00,55.13,55.34,55.02,55.02,65490.0,48.0463,48.2293,47.9504,47.9504,65490.0
2018-04-06 11:00:00,55.02,55.17,54.68,54.93,160305.0,47.9504,48.0811,47.6541,47.872,160305.0
2018-04-06 11:30:00,54.98,55.16,54.8,55.0,108900.0,47.9155,48.0724,47.7587,47.933,108900.0
2018-04-06 12:00:00,55.0,55.0,54.6,54.75,112235.0,47.933,47.933,47.5844,47.7151,112235.0
2018-04-06 12:30:00,54.67,55.03,54.63,54.91,90660.0,47.6454,47.9591,47.6105,47.8545,90660.0
2018-04-06 13:00:00,54.86,54.92,54.5,54.65,94890.0,47.811,47.8633,47.4972,47.6279,94890.0
2018-04-06 13:30:00,54.71,54.72,54.28,54.31,147605.0,47.6802,47.689,47.3055,47.3316,147605.0
2018-04-06 14:00:00,54.3,54.58,54.22,54.48,101425.0,47.3229,47.5669,47.2532,47.4798,101425.0
2018-04-06 14:30:00,54.38,54.53,54.1,54.11,150695.0,47.3926,47.5234,47.1486,47.1573,150695.0
2018-04-06 15:00:00,54.19,54.5,54.11,54.32,106645.0,47.2271,47.4972,47.1573,47.3403,106645.0
2018-04-06 15:30:00,54.28,54.69,54.28,54.55,419650.0,47.3055,47.6628,47.3055,47.5408,419650.0
2018-04-09 09:30:00,55.13,56.1,55.04,56.08,667790.0,48.0463,48.8916,47.9678,48.8742,667790.0
2018-04-09 10:00:00,56.03,56.8,56.01,56.53,540375.0,48.8306,49.5017,48.8132,49.2664,540375.0
2018-04-09 10:30:00,56.58,56.97,56.47,56.77,304295.0,49.31,49.6498,49.2141,49.4755,304295.0
2018-04-09 11:00:00,56.77,57.17,56.56,57.1,269280.0,49.4755,49.8241,49.2925,49.7631,269280.0
2018-04-09 11:30:00,57.11,57.4,56.99,57.07,234630.0,49.7719,50.0246,49.6673,49.737,234630.0
2018-04-09 12:00:00,57.13,57.52,57.07,57.2,156380.0,49.7893,50.1292,49.737,49.8503,156380.0
2018-04-09 12:30:00,57.2,57.3,56.97,57.03,145340.0,49.8503,49.9374,49.6498,49.7021,145340.0
2018-04-09 13:00:00,57.09,57.37,57.08,57.3,136915.0,49.7544,49.9984,49.7457,49.9374,136915.0
2018-04-09 13:30:00,57.2,57.35,57.04,57.06,106365.0,49.8503,49.981,49.7109,49.7283,106365.0
2018-04-09 14:00:00,57.08,57.3,56.86,57.3,223685.0,49.7457,49.9374,49.554,49.9374,223685.0
2018-04-09 14:30:00,57.27,57.4,56.91,57.0,209420.0,49.9113,50.0246,49.5976,49.676,209420.0
2018-04-09 15:00:00,57.0,57.01,56.56,56.6,148560.0,49.676,49.6847,49.2925,49.3274,148560.0
2018-04-09 15:30:00,56.6,56.69,56.04,56.11,685490.0,49.3274,49.4058,48.8393,48.9003,685490.0
2018-04-10 09:30:00,57.45,57.89,55.95,56.15,735665.0,50.0682,50.4516,48.7609,48.9352,735665.0
2018-04-10 10:00:00,56.1,56.3,55.89,56.01,435165.0,48.8916,49.0659,48.7086,48.8132,435165.0
2018-04-10 10:30:00,56.0,56.2,55.82,55.97,372860.0,48.8045,48.9788,48.6476,48.7783,372860.0
2018-04-10 11:00:00,56.04,56.04,55.64,55.72,213665.0,48.8393,48.8393,48.4907,48.5605,213665.0
2018-04-10 11:30:00,55.73,56.16,55.72,56.16,227545.0,48.5692,48.9439,48.5605,48.9439,227545.0
2018-04-10 12:00:00,56.18,56.3,55.9,56.0,256260.0,48.9614,49.0659,48.7173,48.8045,256260.0
2018-04-10 12:30:00,55.98,56.21,55.98,56.0,70460.0,48.7871,48.9875,48.7871,48.8045,70460.0
2018-04-10 13:00:00,56.0,56.3,55.98,56.28,99335.0,48.8045,49.0659,48.7871,49.0485,99335.0
2018-04-10 13:30:00,56.23,56.32,56.13,56.26,161655.0,49.0049,49.0834,48.9178,49.0311,161655.0
2018-04-10 14:00:00,56.28,56.49,56.27,56.32,72960.0,49.0485,49.2315,49.0398,49.0834,72960.0
2018-04-10 14:30:00,56.31,56.48,56.2,56.48,171960.0,49.0746,49.2228,48.9788,49.2228,171960.0
2018-04-10 15:00:00,56.48,56.75,56.39,56.57,146390.0,49.2228,49.4581,49.1444,49.3012,146390.0
2018-04-10 15:30:00,56.6,56.73,56.41,56.49,333850.0,49.3274,49.4407,49.1618,49.2315,333850.0
2018-04-11 09:30:00,56.14,57.4,56.0,57.23,394990.0,48.9265,50.0246,48.8045,49.8764,394990.0
2018-04-11 10:00:00,57.25,57.25,56.74,57.11,165765.0,49.8939,49.8939,49.4494,49.7719,165765.0
2018-04-11 10:30:00,57.06,57.14,56.45,56.5,147700.0,49.7283,49.798,49.1967,49.2402,147700.0
2018-04-11 11:00:00,56.5,56.63,56.29,56.48,142930.0,49.2402,49.3535,49.0572,49.2228,142930.0
2018-04-11 11:30:00,56.49,56.66,56.3,56.53,118400.0,49.2315,49.3797,49.0659,49.2664,118400.0
2018-04-11 12:00:00,56.58,56.78,56.53,56.61,115710.0,49.31,49.4843,49.2664,49.3361,115710.0
2018-04-11 12:30:00,56.63,56.67,56.48,56.55,109075.0,49.3535,49.3884,49.2228,49.2838,109075.0
2018-04-11 13:00:00,56.51,56.74,56.49,56.64,56575.0,49.249,49.4494,49.2315,49.3622,56575.0
2018-04-11 13:30:00,56.57,56.7,56.47,56.61,75095.0,49.3012,49.4145,49.2141,49.3361,75095.0
2018-04-11 14:00:00,56.65,56.76,56.44,56.5,89250.0,49.371,49.4668,49.1879,49.2402,89250.0
2018-04-11 14:30:00,56.49,56.59,56.33,56.48,71215.0,49.2315,49.3187,49.0921,49.2228,71215.0
2018-04-11 15:00:00,56.48,56.53,56.28,56.28,85060.0,49.2228,49.2664,49.0485,49.0485,85060.0
2018-04-11 15:30:00,56.33,56.43,56.24,56.35,195165.0,49.0921,49.1792,49.0136,49.1095,195165.0
2018-04-12 09:30:00,55.2,55.75,54.44,55.14,996775.0,48.1073,48.5866,47.4449,48.055,996775.0
2018-04-12 10:00:00,55.17,55.38,54.97,55.18,375475.0,48.0811,48.2641,47.9068,48.0898,375475.0
2018-04-12 10:30:00,55.21,55.49,55.04,55.18,269065.0,48.116,48.36,47.9678,48.0898,269065.0
2018-04-12 11:00:00,55.17,55.25,54.93,55.11,283720.0,48.0811,48.1509,47.872,48.0288,283720.0
2018-04-12 11:30:00,55.13,55.16,54.72,54.87,300320.0,48.0463,48.0724,47.689,47.8197,300320.0
2018-04-12 12:00:00,54.82,54.91,54.56,54.59,370900.0,47.7761,47.8545,47.5495,47.5757,370900.0
2018-04-12 12:30:00,54.58,54.85,54.54,54.85,184965.0,47.5669,47.8022,47.5321,47.8022,184965.0
2018-04-12 13:00:00,54.85,54.93,54.62,54.62,136415.0,47.8022,47.872,47.6018,47.6018,136415.0
2018-04-12 13:30:00,54.61,54.86,54.61,54.79,176530.0,47.5931,47.811,47.5931,47.75,176530.0
2018-04-12 14:00:00,54.77,55.06,54.77,54.96,185075.0,47.7325,47.9853,47.7325,47.8981,185075.0
2018-04-12 14:30:00,55.0,55.1,54.95,55.08,135350.0,47.933,48.0201,47.8894,48.0027,135350.0
2018-04-12 15:00:00,55.08,55.21,55.05,55.12,242900.0,48.0027,48.116,47.9765,48.0376,242900.0
2018-04-12 15:30:00,55.1,55.24,54.96,55.17,731695.0,48.0201,48.1421,47.8981,48.0811,731695.0
2018-04-13 09:30:00,55.4,55.55,54.4,54.62,415060.0,48.2816,48.4123,47.4101,47.6018,415060.0
2018-04-13 10:00:00,54.63,54.89,54.31,54.32,300760.0,47.6105,47.8371,47.3316,47.3403,300760.0
2018-04-13 10:30:00,54.32,54.75,54.24,54.56,295110.0,47.3403,47.7151,47.2706,47.5495,295110.0
2018-04-13 11:00:00,54.54,54.68,54.34,54.58,212485.0,47.5321,47.6541,47.3578,47.5669,212485.0
2018-04-13 11:30:00,54.56,54.71,54.4,54.59,165110.0,47.5495,47.6802,47.4101,47.5757,165110.0
2018-04-13 12:00:00,54.58,54.7,54.56,54.66,195325.0,47.5669,47.6715,47.5495,47.6367,195325.0
2018-04-13 12:30:00,54.66,54.66,54.51,54.59,96815.0,47.6367,47.6367,47.5059,47.5757,96815.0
2018-04-13 13:00:00,54.58,54.67,54.52,54.61,126045.0,47.5669,47.6454,47.5146,47.5931,126045.0
2018-04-13 13:30:00,54.59,54.61,54.47,54.59,141900.0,47.5757,47.5931,47.4711,47.5757,141900.0
2018-04-13 14:00:00,54.57,54.57,54.4,54.44,151600.0,47.5582,47.5582,47.4101,47.4449,151600.0
2018-04-13 14:30:00,54.43,54.56,54.35,54.38,130285.0,47.4362,47.5495,47.3665,47.3926,130285.0
2018-04-13 15:00:00,54.35,54.37,53.97,54.05,301250.0,47.3665,47.3839,47.0353,47.105,301250.0
2018-04-13 15:30:00,54.02,54.66,54.01,54.6,632970.0,47.0789,47.6367,47.0702,47.5844,632970.0
2018-04-16 09:30:00,54.33,54.8,54.24,54.57,285140.0,47.3491,47.7587,47.2706,47.5582,285140.0
2018-04-16 10:00:00,54.6,55.12,54.5,54.6,349100.0,47.5844,48.0376,47.4972,47.5844,349100.0
2018-04-16 10:30:00,54.58,54.58,53.95,54.05,205745.0,47.5669,47.5669,47.0179,47.105,205745.0
2018-04-16 11:00:00,54.03,54.08,53.76,53.92,170075.0,47.0876,47.1312,46.8523,46.9917,170075.0
2018-04-16 11:30:00,53.92,54.1,53.9,54.06,128725.0,46.9917,47.1486,46.9743,47.1138,128725.0
2018-04-16 12:00:00,54.1,54.43,54.06,54.37,150275.0,47.1486,47.4362,47.1138,47.3839,150275.0
2018-04-16 12:30:00,54.35,54.48,54.23,54.35,118910.0,47.3665,47.4798,47.2619,47.3665,118910.0
2018-04-16 13:00:00,54.35,54.44,54.23,54.24,104470.0,47.3665,47.4449,47.2619,47.2706,104470.0
2018-04-16 13:30:00,54.2,54.39,54.14,54.38,112520.0,47.2358,47.4014,47.1835,47.3926,112520.0
2018-04-16 14:00:00,54.34,54.45,54.24,54.29,164730.0,47.3578,47.4536,47.2706,47.3142,164730.0
2018-04-16 14:30:00,54.28,54.44,54.27,54.39,230100.0,47.3055,47.4449,47.2968,47.4014,230100.0
2018-04-16 15:00:00,54.39,54.48,54.3,54.46,200920.0,47.4014,47.4798,47.3229,47.4624,200920.0
2018-04-16 15:30:00,54.45,54.62,54.37,54.54,384465.0,47.4536,47.6018,47.3839,47.5321,384465.0
2018-04-17 09:30:00,54.4,55.14,54.25,54.83,326930.0,47.4101,48.055,47.2793,47.7848,326930.0
2018-04-17 10:00:00,54.82,55.47,54.82,55.34,209650.0,47.7761,48.3426,47.7761,48.2293,209650.0
2018-04-17 10:30:00,55.37,55.89,55.33,55.82,221160.0,48.2554,48.7086,48.2206,48.6476,221160.0
2018-04-17 11:00:00,55.84,55.98,55.61,55.89,186245.0,48.665,48.7871,48.4646,48.7086,186245.0
2018-04-17 11:30:00,55.89,56.0,55.52,55.54,221370.0,48.7086,48.8045,48.3862,48.4036,221370.0
2018-04-17 12:00:00,55.54,55.7,55.48,55.59,116115.0,48.4036,48.543,48.3513,48.4472,116115.0
2018-04-17 12:30:00,55.57,55.58,55.4,55.48,163480.0,48.4297,48.4384,48.2816,48.3513,163480.0
2018-04-17 13:00:00,55.46,55.54,55.32,55.46,134790.0,48.3339,48.4036,48.2119,48.3339,134790.0
2018-04-17 13:30:00,55.49,55.55,55.4,55.47,83730.0,48.36,48.4123,48.2816,48.3426,83730.0
2018-04-17 14:00:00,55.5,55.79,55.5,55.74,101170.0,48.3687,48.6215,48.3687,48.5779,101170.0
2018-04-17 14:30:00,55.75,55.91,55.7,55.87,113805.0,48.5866,48.726,48.543,48.6912,113805.0
2018-04-17 15:00:00,55.86,55.98,55.78,55.97,177430.0,48.6825,48.7871,48.6127,48.7783,177430.0
2018-04-17 15:30:00,56.0,56.0,55.62,55.65,443550.0,48.8045,48.8045,48.4733,48.4995,443550.0
2018-04-18 09:30:00,55.6,56.39,55.3,55.34,462375.0,48.4559,49.1444,48.1944,48.2293,462375.0
2018-04-18 10:00:00,55.28,55.34,54.84,55.27,455815.0,48.177,48.2293,47.7935,48.1683,455815.0
2018-04-18 10:30:00,55.27,55.38,55.22,55.34,195080.0,48.1683,48.2641,48.1247,48.2293,195080.0
2018-04-18 11:00:00,55.29,55.56,55.16,55.47,230260.0,48.1857,48.421,48.0724,48.3426,230260.0
2018-04-18 11:30:00,55.39,55.45,54.93,55.08,356490.0,48.2729,48.3252,47.872,48.0027,356490.0
2018-04-18 12:00:00,55.09,55.21,55.01,55.15,191075.0,48.0114,48.116,47.9417,48.0637,191075.0
2018-04-18 12:30:00,55.15,55.23,55.04,55.2,156065.0,48.0637,48.1334,47.9678,48.1073,156065.0
2018-04-18 13:00:00,55.2,55.48,55.18,55.32,171380.0,48.1073,48.3513,48.0898,48.2119,171380.0
2018-04-18 13:30:00,55.35,55.41,55.23,55.28,91910.0,48.238,48.2903,48.1334,48.177,91910.0
2018-04-18 14:00:00,55.29,55.53,55.23,55.51,122350.0,48.1857,48.3949,48.1334,48.3774,122350.0
2018-04-18 14:30:00,55.54,55.68,55.51,55.55,91255.0,48.4036,48.5256,48.3774,48.4123,91255.0
2018-04-18 15:00:00,55.6,55.7,55.44,55.46,152300.0,48.4559,48.543,48.3164,48.3339,152300.0
2018-04-18 15:30:00,55.44,55.48,55.35,55.44,300955.0,48.3164,48.3513,48.238,48.3164,300955.0
2018-04-19 09:30:00,55.15,55.27,54.14,54.41,484805.0,48.0637,48.1683,47.1835,47.4188,484805.0
2018-04-19 10:00:00,54.4,54.62,54.28,54.35,632770.0,47.4101,47.6018,47.3055,47.3665,632770.0
2018-04-19 10:30:00,54.28,54.37,53.95,54.16,206590.0,47.3055,47.3839,47.0179,47.2009,206590.0
2018-04-19 11:00:00,54.14,54.43,54.03,54.43,413325.0,47.1835,47.4362,47.0876,47.4362,413325.0
2018-04-19 11:30:00,54.43,54.51,54.24,54.24,170180.0,47.4362,47.5059,47.2706,47.2706,170180.0
2018-04-19 12:00:00,54.28,54.54,54.27,54.45,206900.0,47.3055,47.5321,47.2968,47.4536,206900.0
2018-04-19 12:30:00,54.47,54.97,54.47,54.9,237735.0,47.4711,47.9068,47.4711,47.8458,237735.0
2018-04-19 13:00:00,54.87,54.91,54.65,54.77,161845.0,47.8197,47.8545,47.6279,47.7325,161845.0
2018-04-19 13:30:00,54.78,55.05,54.78,54.98,130815.0,47.7412,47.9765,47.7412,47.9155,130815.0
2018-04-19 14:00:00,54.9,55.12,54.87,54.96,110635.0,47.8458,48.0376,47.8197,47.8981,110635.0
2018-04-19 14:30:00,55.08,55.16,54.96,55.13,106200.0,48.0027,48.0724,47.8981,48.0463,106200.0
2018-04-19 15:00:00,55.09,55.19,55.02,55.08,162985.0,48.0114,48.0986,47.9504,48.0027,162985.0
2018-04-19 15:30:00,55.09,55.27,54.99,55.04,449565.0,48.0114,48.1683,47.9243,47.9678,449565.0
2018-04-20 09:30:00,54.49,54.56,53.23,53.61,1004710.0,47.4885,47.5495,46.3904,46.7216,1004710.0
2018-04-20 10:00:00,53.63,53.68,53.21,53.37,394540.0,46.739,46.7826,46.373,46.5124,394540.0
2018-04-20 10:30:00,53.37,53.56,52.81,52.96,782815.0,46.5124,46.678,46.0244,46.1551,782815.0
2018-04-20 11:00:00,52.97,53.13,52.43,52.44,570120.0,46.1638,46.3033,45.6932,45.7019,570120.0
2018-04-20 11:30:00,52.45,53.01,52.4,52.95,670220.0,45.7106,46.1987,45.6671,46.1464,670220.0
2018-04-20 12:00:00,52.95,53.05,52.74,52.84,264835.0,46.1464,46.2335,45.9634,46.0505,264835.0
2018-04-20 12:30:00,52.84,52.88,52.75,52.84,209590.0,46.0505,46.0854,45.9721,46.0505,209590.0
2018-04-20 13:00:00,52.85,53.2,52.78,53.19,297755.0,46.0592,46.3643,45.9982,46.3555,297755.0
2018-04-20 13:30:00,53.19,53.48,53.11,53.15,368880.0,46.3555,46.6083,46.2858,46.3207,368880.0
2018-04-20 14:00:00,53.11,53.21,52.91,53.08,388270.0,46.2858,46.373,46.1115,46.2597,388270.0
2018-04-20 14:30:00,53.1,53.12,52.95,53.05,234040.0,46.2771,46.2945,46.1464,46.2335,234040.0
2018-04-20 15:00:00,53.04,53.06,52.82,52.97,252500.0,46.2248,46.2422,46.0331,46.1638,252500.0
2018-04-20 15:30:00,52.98,53.31,52.95,53.26,792965.0,46.1725,46.4601,46.1464,46.4165,792965.0
2018-04-23 09:30:00,52.99,53.64,52.71,53.1,530020.0,46.1812,46.7477,45.9372,46.2771,530020.0
2018-04-23 10:00:00,53.08,53.24,52.9,53.18,276345.0,46.2597,46.3991,46.1028,46.3468,276345.0
2018-04-23 10:30:00,53.16,53.24,52.91,52.91,233245.0,46.3294,46.3991,46.1115,46.1115,233245.0
2018-04-23 11:00:00,52.9,53.01,52.75,52.8,227525.0,46.1028,46.1987,45.9721,46.0157,227525.0
2018-04-23 11:30:00,52.79,52.81,52.51,52.58,153275.0,46.0069,46.0244,45.7629,45.8239,153275.0
2018-04-23 12:00:00,52.56,52.6,52.32,52.38,135225.0,45.8065,45.8414,45.5973,45.6496,135225.0
2018-04-23 12:30:00,52.32,52.43,52.26,52.3,196095.0,45.5973,45.6932,45.545,45.5799,196095.0
2018-04-23 13:00:00,52.27,52.44,52.25,52.26,334425.0,45.5538,45.7019,45.5363,45.545,334425.0
2018-04-23 13:30:00,52.25,52.32,52.16,52.2,117915.0,45.5363,45.5973,45.4579,45.4927,117915.0
2018-04-23 14:00:00,52.26,52.27,52.08,52.08,120350.0,45.545,45.5538,45.3882,45.3882,120350.0
2018-04-23 14:30:00,52.1,52.34,52.06,52.21,174350.0,45.4056,45.6148,45.3707,45.5015,174350.0
2018-04-23 15:00:00,52.21,52.37,52.17,52.3,298010.0,45.5015,45.6409,45.4666,45.5799,298010.0
2018-04-23 15:30:00,52.31,52.31,52.13,52.16,556210.0,45.5886,45.5886,45.4317,45.4579,556210.0
2018-04-24 09:30:00,52.39,52.48,51.52,51.92,750920.0,45.6583,45.7368,44.9001,45.2487,750920.0
2018-04-24 10:00:00,51.95,51.96,51.1,51.32,505260.0,45.2749,45.2836,44.5341,44.7258,505260.0
2018-04-24 10:30:00,51.29,51.3,50.8,51.03,427365.0,44.6997,44.7084,44.2726,44.4731,427365.0
2018-04-24 11:00:00,51.03,51.09,50.86,51.06,488765.0,44.4731,44.5254,44.3249,44.4992,488765.0
2018-04-24 11:30:00,51.05,51.21,50.92,51.03,362150.0,44.4905,44.63,44.3772,44.4731,362150.0
2018-04-24 12:00:00,51.02,51.22,50.97,51.02,290415.0,44.4644,44.6387,44.4208,44.4644,290415.0
2018-04-24 12:30:00,51.01,51.18,50.86,50.91,230650.0,44.4557,44.6038,44.3249,44.3685,230650.0
2018-04-24 13:00:00,50.96,51.05,50.76,50.84,376900.0,44.4121,44.4905,44.2378,44.3075,376900.0
2018-04-24 13:30:00,50.84,50.87,50.52,50.6,458360.0,44.3075,44.3336,44.0286,44.0983,458360.0
2018-04-24 14:00:00,50.6,51.0,50.37,50.82,438455.0,44.0983,44.4469,43.8979,44.2901,438455.0
2018-04-24 14:30:00,50.8,50.99,50.75,50.84,337760.0,44.2726,44.4382,44.2291,44.3075,337760.0
2018-04-24 15:00:00,50.84,51.12,50.78,50.9,482285.0,44.3075,44.5515,44.2552,44.3598,482285.0
2018-04-24 15:30:00,50.9,50.9,50.54,50.82,880195.0,44.3598,44.3598,44.046,44.2901,880195.0
2018-04-25 09:30:00,51.17,51.31,50.4,50.52,504805.0,44.5951,44.7171,43.924,44.0286,504805.0
2018-04-25 10:00:00,50.52,50.77,50.14,50.59,491555.0,44.0286,44.2465,43.6974,44.0896,491555.0
2018-04-25 10:30:00,50.63,50.94,50.53,50.68,334235.0,44.1245,44.3946,44.0373,44.1681,334235.0
2018-04-25 11:00:00,50.68,50.82,50.52,50.73,459645.0,44.1681,44.2901,44.0286,44.2116,459645.0
2018-04-25 11:30:00,50.7,50.78,50.32,50.34,251310.0,44.1855,44.2552,43.8543,43.8717,251310.0
2018-04-25 12:00:00,50.33,50.42,50.05,50.05,306740.0,43.863,43.9415,43.619,43.619,306740.0
2018-04-25 12:30:00,50.07,50.18,49.81,49.82,309900.0,43.6364,43.7323,43.4098,43.4186,309900.0
2018-04-25 13:00:00,49.86,50.01,49.69,49.82,283290.0,43.4534,43.5841,43.3053,43.4186,283290.0
2018-04-25 13:30:00,49.86,50.09,49.8,50.07,259445.0,43.4534,43.6539,43.4011,43.6364,259445.0
2018-04-25 14:00:00,50.07,50.11,49.77,49.85,163295.0,43.6364,43.6713,43.375,43.4447,163295.0
2018-04-25 14:30:00,49.77,50.1,49.77,50.06,185545.0,43.375,43.6626,43.375,43.6277,185545.0
2018-04-25 15:00:00,50.08,50.13,49.8,49.85,187035.0,43.6452,43.6887,43.4011,43.4447,187035.0
2018-04-25 15:30:00,49.88,49.9,49.71,49.81,681080.0,43.4708,43.4883,43.3227,43.4098,681080.0
2018-04-26 09:30:00,50.58,51.15,50.28,50.39,447475.0,44.0809,44.5777,43.8195,43.9153,447475.0
2018-04-26 10:00:00,50.39,50.62,50.22,50.36,202880.0,43.9153,44.1158,43.7672,43.8892,202880.0
2018-04-26 10:30:00,50.36,50.47,50.22,50.46,131500.0,43.8892,43.985,43.7672,43.9763,131500.0
2018-04-26 11:00:00,50.44,50.71,50.42,50.59,229115.0,43.9589,44.1942,43.9415,44.0896,229115.0
2018-04-26 11:30:00,50.59,50.68,50.35,50.35,114020.0,44.0896,44.1681,43.8805,43.8805,114020.0
2018-04-26 12:00:00,50.37,50.45,50.29,50.3,124175.0,43.8979,43.9676,43.8282,43.8369,124175.0
2018-04-26 12:30:00,50.31,50.4,50.18,50.29,174110.0,43.8456,43.924,43.7323,43.8282,174110.0
2018-04-26 13:00:00,50.28,50.39,50.24,50.34,218440.0,43.8195,43.9153,43.7846,43.8717,218440.0
2018-04-26 13:30:00,50.33,50.37,50.23,50.33,68430.0,43.863,43.8979,43.7759,43.863,68430.0
2018-04-26 14:00:00,50.31,50.33,50.16,50.2,146825.0,43.8456,43.863,43.7149,43.7497,146825.0
2018-04-26 14:30:00,50.21,50.32,50.18,50.24,318820.0,43.7584,43.8543,43.7323,43.7846,318820.0
2018-04-26 15:00:00,50.24,50.28,50.17,50.2,407255.0,43.7846,43.8195,43.7236,43.7497,407255.0
2018-04-26 15:30:00,50.2,50.25,50.03,50.11,524030.0,43.7497,43.7933,43.6016,43.6713,524030.0
2018-04-27 09:30:00,50.65,50.84,49.84,50.22,563610.0,44.1419,44.3075,43.436,43.7672,563610.0
2018-04-27 10:00:00,50.22,50.76,50.2,50.48,253175.0,43.7672,44.2378,43.7497,43.9938,253175.0
2018-04-27 10:30:00,50.44,50.66,50.29,50.6,142990.0,43.9589,44.1506,43.8282,44.0983,142990.0
2018-04-27 11:00:00,50.59,51.04,50.45,51.03,84890.0,44.0896,44.4818,43.9676,44.4731,84890.0
2018-04-27 11:30:00,50.96,50.99,50.68,50.93,74940.0,44.4121,44.4382,44.1681,44.3859,74940.0
2018-04-27 12:00:00,50.97,51.11,50.88,51.06,89150.0,44.4208,44.5428,44.3424,44.4992,89150.0
2018-04-27 12:30:00,51.08,51.2,50.92,51.18,57705.0,44.5167,44.6212,44.3772,44.6038,57705.0
2018-04-27 13:00:00,51.16,51.16,50.88,50.95,118595.0,44.5864,44.5864,44.3424,44.4034,118595.0
2018-04-27 13:30:00,50.98,51.0,50.89,50.97,47720.0,44.4295,44.4469,44.3511,44.4208,47720.0
2018-04-27 14:00:00,50.97,50.97,50.83,50.91,132985.0,44.4208,44.4208,44.2988,44.3685,132985.0
2018-04-27 14:30:00,50.87,50.95,50.66,50.74,128220.0,44.3336,44.4034,44.1506,44.2203,128220.0
2018-04-27 15:00:00,50.74,50.89,50.73,50.83,144085.0,44.2203,44.3511,44.2116,44.2988,144085.0
2018-04-27 15:30:00,50.82,51.02,50.74,50.79,462825.0,44.2901,44.4644,44.2203,44.2639,462825.0
2018-04-30 09:30:00,51.19,51.94,51.19,51.81,312535.0,44.6125,45.2662,44.6125,45.1529,312535.0
2018-04-30 10:00:00,51.82,52.1,51.77,52.06,186065.0,45.1616,45.4056,45.118,45.3707,186065.0
2018-04-30 10:30:00,52.08,52.18,51.67,51.81,280970.0,45.3882,45.4753,45.0308,45.1529,280970.0
2018-04-30 11:00:00,51.77,51.85,51.62,51.7,71350.0,45.118,45.1877,44.9873,45.057,71350.0
2018-04-30 11:30:00,51.69,51.69,51.23,51.4,70975.0,45.0483,45.0483,44.6474,44.7955,70975.0
2018-04-30 12:00:00,51.39,51.39,51.1,51.23,70210.0,44.7868,44.7868,44.5341,44.6474,70210.0
2018-04-30 12:30:00,51.28,51.38,51.2,51.38,47065.0,44.691,44.7781,44.6212,44.7781,47065.0
2018-04-30 13:00:00,51.38,51.39,51.23,51.35,50355.0,44.7781,44.7868,44.6474,44.752,50355.0
2018-04-30 13:30:00,51.4,51.57,51.38,51.55,80080.0,44.7955,44.9437,44.7781,44.9263,80080.0
2018-04-30 14:00:00,51.55,51.88,51.44,51.74,171095.0,44.9263,45.2139,44.8304,45.0919,171095.0
2018-04-30 14:30:00,51.74,51.82,51.64,51.72,93515.0,45.0919,45.1616,45.0047,45.0744,93515.0
2018-04-30 15:00:00,51.72,51.97,51.71,51.92,323760.0,45.0744,45.2923,45.0657,45.2487,323760.0
2018-04-30 15:30:00,51.96,51.96,51.4,51.41,611440.0,45.2836,45.2836,44.7955,44.8043,611440.0
2018-05-01 09:30:00,51.52,52.4,51.5,52.36,441905.0,44.9001,45.6671,44.8827,45.6322,441905.0
2018-05-01 10:00:00,52.3,52.47,52.09,52.4,338095.0,45.5799,45.7281,45.3969,45.6671,338095.0
2018-05-01 10:30:00,52.38,52.51,52.2,52.22,162155.0,45.6496,45.7629,45.4927,45.5102,162155.0
2018-05-01 11:00:00,52.19,52.31,52.04,52.25,89415.0,45.484,45.5886,45.3533,45.5363,89415.0
2018-05-01 11:30:00,52.29,52.29,51.98,51.99,54450.0,45.5712,45.5712,45.301,45.3097,54450.0
2018-05-01 12:00:00,52.03,52.14,51.98,52.11,67910.0,45.3446,45.4405,45.301,45.4143,67910.0
2018-05-01 12:30:00,52.11,52.14,51.96,52.04,87350.0,45.4143,45.4405,45.2836,45.3533,87350.0
2018-05-01 13:00:00,52.02,52.08,51.95,51.97,38045.0,45.3359,45.3882,45.2749,45.2923,38045.0
2018-05-01 13:30:00,52.0,52.21,51.89,52.15,79145.0,45.3184,45.5015,45.2226,45.4492,79145.0
2018-05-01 14:00:00,52.22,52.26,52.1,52.1,59245.0,45.5102,45.545,45.4056,45.4056,59245.0
2018-05-01 14:30:00,52.14,52.2,51.98,52.0,57000.0,45.4405,45.4927,45.301,45.3184,57000.0
2018-05-01 15:00:00,52.0,52.09,51.94,52.04,69070.0,45.3184,45.3969,45.2662,45.3533,69070.0
2018-05-01 15:30:00,52.03,52.24,52.02,52.19,265010.0,45.3446,45.5276,45.3359,45.484,265010.0
2018-05-02 09:30:00,52.07,52.1,51.26,51.39,351685.0,45.3795,45.4056,44.6735,44.7868,351685.0
2018-05-02 10:00:00,51.36,51.85,51.36,51.71,321445.0,44.7607,45.1877,44.7607,45.0657,321445.0
2018-05-02 10:30:00,51.73,51.96,51.61,51.88,187565.0,45.0831,45.2836,44.9786,45.2139,187565.0
2018-05-02 11:00:00,51.85,52.07,51.83,51.91,115275.0,45.1877,45.3795,45.1703,45.24,115275.0
2018-05-02 11:30:00,51.88,51.93,51.37,51.76,142330.0,45.2139,45.2574,44.7694,45.1093,142330.0
2018-05-02 12:00:00,51.73,51.97,51.64,51.95,112780.0,45.0831,45.2923,45.0047,45.2749,112780.0
2018-05-02 12:30:00,51.93,51.98,51.82,51.91,75935.0,45.2574,45.301,45.1616,45.24,75935.0
2018-05-02 13:00:00,51.89,51.89,51.59,51.59,88705.0,45.2226,45.2226,44.9611,44.9611,88705.0
2018-05-02 13:30:00,51.57,51.6,51.52,51.58,127125.0,44.9437,44.9698,44.9001,44.9524,127125.0
2018-05-02 14:00:00,51.57,51.63,51.22,51.39,467755.0,44.9437,44.996,44.6387,44.7868,467755.0
2018-05-02 14:30:00,51.37,51.44,51.15,51.15,200130.0,44.7694,44.8304,44.5777,44.5777,200130.0
2018-05-02 15:00:00,51.17,51.28,50.93,51.01,219710.0,44.5951,44.691,44.3859,44.4557,219710.0
2018-05-02 15:30:00,51.0,51.08,50.8,50.94,781215.0,44.4469,44.5167,44.2726,44.3946,781215.0
2018-05-03 09:30:00,50.8,51.23,50.43,50.69,379445.0,44.2726,44.6474,43.9502,44.1768,379445.0
2018-05-03 10:00:00,50.65,50.82,50.58,50.72,178255.0,44.1419,44.2901,44.0809,44.2029,178255.0
2018-05-03 10:30:00,50.72,50.73,50.2,50.26,444800.0,44.2029,44.2116,43.7497,43.802,444800.0
2018-05-03 11:00:00,50.24,50.24,49.85,49.85,355485.0,43.7846,43.7846,43.4447,43.4447,355485.0
2018-05-03 11:30:00,49.91,50.26,49.88,50.05,246825.0,43.497,43.802,43.4708,43.619,246825.0
2018-05-03 12:00:00,50.1,50.15,50.01,50.01,188865.0,43.6626,43.7062,43.5841,43.5841,188865.0
2018-05-03 12:30:00,50.04,50.14,50.01,50.08,326455.0,43.6103,43.6974,43.5841,43.6452,326455.0
2018-05-03 13:00:00,50.07,50.14,50.02,50.09,224885.0,43.6364,43.6974,43.5929,43.6539,224885.0
2018-05-03 13:30:00,50.1,50.13,50.06,50.1,317495.0,43.6626,43.6887,43.6277,43.6626,317495.0
2018-05-03 14:00:00,50.09,50.11,49.89,49.92,247370.0,43.6539,43.6713,43.4796,43.5057,247370.0
2018-05-03 14:30:00,49.92,50.08,49.88,49.94,264000.0,43.5057,43.6452,43.4708,43.5231,264000.0
2018-05-03 15:00:00,49.96,50.06,49.92,50.02,473290.0,43.5406,43.6277,43.5057,43.5929,473290.0
2018-05-03 15:30:00,50.07,50.15,49.75,49.83,773370.0,43.6364,43.7062,43.3576,43.4273,773370.0
2018-05-04 09:30:00,49.6,49.98,48.8,49.24,648870.0,43.2268,43.558,42.5296,42.9131,648870.0
2018-05-04 10:00:00,49.24,49.81,49.12,49.78,306635.0,42.9131,43.4098,42.8085,43.3837,306635.0
2018-05-04 10:30:00,49.8,50.2,49.74,50.02,207505.0,43.4011,43.7497,43.3488,43.5929,207505.0
2018-05-04 11:00:00,50.01,50.16,49.95,50.16,231940.0,43.5841,43.7149,43.5319,43.7149,231940.0
2018-05-04 11:30:00,50.16,50.4,50.15,50.39,135495.0,43.7149,43.924,43.7062,43.9153,135495.0
2018-05-04 12:00:00,50.34,50.64,50.25,50.56,165615.0,43.8717,44.1332,43.7933,44.0635,165615.0
2018-05-04 12:30:00,50.52,50.55,50.29,50.42,180345.0,44.0286,44.0548,43.8282,43.9415,180345.0
2018-05-04 13:00:00,50.43,50.55,50.3,50.48,149725.0,43.9502,44.0548,43.8369,43.9938,149725.0
2018-05-04 13:30:00,50.47,50.66,50.47,50.62,133095.0,43.985,44.1506,43.985,44.1158,133095.0
2018-05-04 14:00:00,50.61,50.65,50.55,50.65,170640.0,44.1071,44.1419,44.0548,44.1419,170640.0
2018-05-04 14:30:00,50.63,50.66,50.44,50.48,217865.0,44.1245,44.1506,43.9589,43.9938,217865.0
2018-05-04 15:00:00,50.49,50.58,50.42,50.52,171480.0,44.0025,44.0809,43.9415,44.0286,171480.0
2018-05-04 15:30:00,50.52,50.52,50.24,50.32,547450.0,44.0286,44.0286,43.7846,43.8543,547450.0
2018-05-07 09:30:00,50.64,51.34,50.62,51.27,466870.0,44.1332,44.7433,44.1158,44.6822,466870.0
2018-05-07 10:00:00,51.27,51.3,50.91,51.11,292830.0,44.6822,44.7084,44.3685,44.5428,292830.0
2018-05-07 10:30:00,51.1,51.1,50.55,50.77,260105.0,44.5341,44.5341,44.0548,44.2465,260105.0
2018-05-07 11:00:00,50.79,51.09,50.74,50.99,183580.0,44.2639,44.5254,44.2203,44.4382,183580.0
2018-05-07 11:30:00,50.99,51.09,50.92,51.07,155825.0,44.4382,44.5254,44.3772,44.5079,155825.0
2018-05-07 12:00:00,51.06,51.06,50.85,50.97,93730.0,44.4992,44.4992,44.3162,44.4208,93730.0
2018-05-07 12:30:00,50.98,51.07,50.88,51.04,101160.0,44.4295,44.5079,44.3424,44.4818,101160.0
2018-05-07 13:00:00,51.07,51.27,51.07,51.18,143280.0,44.5079,44.6822,44.5079,44.6038,143280.0
2018-05-07 13:30:00,51.18,51.23,51.12,51.14,76440.0,44.6038,44.6474,44.5515,44.5689,76440.0
2018-05-07 14:00:00,51.16,51.32,51.12,51.31,80700.0,44.5864,44.7258,44.5515,44.7171,80700.0
2018-05-07 14:30:00,51.31,51.34,51.16,51.22,115570.0,44.7171,44.7433,44.5864,44.6387,115570.0
2018-05-07 15:00:00,51.21,51.28,50.97,51.02,115625.0,44.63,44.691,44.4208,44.4644,115625.0
2018-05-07 15:30:00,51.04,51.18,50.98,51.1,359450.0,44.4818,44.6038,44.4295,44.5341,359450.0
2018-05-08 09:30:00,51.1,51.66,51.04,51.25,537540.0,44.5341,45.0221,44.4818,44.6648,537540.0
2018-05-08 10:00:00,51.33,51.39,51.09,51.15,113710.0,44.7345,44.7868,44.5254,44.5777,113710.0
2018-05-08 10:30:00,51.17,51.47,51.13,51.47,150615.0,44.5951,44.8565,44.5602,44.8565,150615.0
2018-05-08 11:00:00,51.45,51.6,51.37,51.54,126645.0,44.8391,44.9698,44.7694,44.9176,126645.0
2018-05-08 11:30:00,51.5,51.63,51.4,51.63,82460.0,44.8827,44.996,44.7955,44.996,82460.0
2018-05-08 12:00:00,51.59,51.76,51.57,51.71,87995.0,44.9611,45.1093,44.9437,45.0657,87995.0
2018-05-08 12:30:00,51.7,51.79,51.61,51.66,118855.0,45.057,45.1354,44.9786,45.0221,118855.0
2018-05-08 13:00:00,51.71,51.84,51.71,51.75,67750.0,45.0657,45.179,45.0657,45.1006,67750.0
2018-05-08 13:30:00,51.75,51.87,51.62,51.65,78430.0,45.1006,45.2052,44.9873,45.0134,78430.0
2018-05-08 14:00:00,51.68,51.77,51.62,51.68,105905.0,45.0396,45.118,44.9873,45.0396,105905.0
2018-05-08 14:30:00,51.71,51.74,51.34,51.53,127885.0,45.0657,45.0919,44.7433,44.9088,127885.0
2018-05-08 15:00:00,51.53,51.66,51.53,51.63,153075.0,44.9088,45.0221,44.9088,44.996,153075.0
2018-05-08 15:30:00,51.6,51.67,51.47,51.64,431795.0,44.9698,45.0308,44.8565,45.0047,431795.0
2018-05-09 09:30:00,51.59,52.07,51.59,51.9,330790.0,44.9611,45.3795,44.9611,45.2313,330790.0
2018-05-09 10:00:00,51.86,52.03,51.69,51.89,189860.0,45.1964,45.3446,45.0483,45.2226,189860.0
2018-05-09 10:30:00,51.93,52.06,51.67,51.68,187910.0,45.2574,45.3707,45.0308,45.0396,187910.0
2018-05-09 11:00:00,51.69,51.83,51.5,51.68,158150.0,45.0483,45.1703,44.8827,45.0396,158150.0
2018-05-09 11:30:00,51.69,51.78,51.51,51.73,139745.0,45.0483,45.1267,44.8914,45.0831,139745.0
2018-05-09 12:00:00,51.73,51.9,51.7,51.9,132220.0,45.0831,45.2313,45.057,45.2313,132220.0
2018-05-09 12:30:00,51.87,52.1,51.87,52.06,111575.0,45.2052,45.4056,45.2052,45.3707,111575.0
2018-05-09 13:00:00,52.09,52.15,51.94,52.15,101660.0,45.3969,45.4492,45.2662,45.4492,101660.0
2018-05-09 13:30:00,52.13,52.19,52.04,52.13,121800.0,45.4317,45.484,45.3533,45.4317,121800.0
2018-05-09 14:00:00,52.14,52.18,52.08,52.16,92565.0,45.4405,45.4753,45.3882,45.4579,92565.0
2018-05-09 14:30:00,52.16,52.32,52.16,52.28,132340.0,45.4579,45.5973,45.4579,45.5625,132340.0
2018-05-09 15:00:00,52.26,52.3,52.21,52.22,108165.0,45.545,45.5799,45.5015,45.5102,108165.0
2018-05-09 15:30:00,52.23,52.28,51.89,51.99,408045.0,45.5189,45.5625,45.2226,45.3097,408045.0
2018-05-10 09:30:00,52.27,52.72,52.23,52.66,293585.0,45.5538,45.9459,45.5189,45.8936,293585.0
2018-05-10 10:00:00,52.65,52.95,52.59,52.9,386170.0,45.8849,46.1464,45.8326,46.1028,386170.0
2018-05-10 10:30:00,52.87,53.17,52.87,53.1,284835.0,46.0767,46.3381,46.0767,46.2771,284835.0
2018-05-10 11:00:00,53.11,53.27,53.07,53.17,232065.0,46.2858,46.4253,46.251,46.3381,232065.0
2018-05-10 11:30:00,53.18,53.27,53.07,53.24,210315.0,46.3468,46.4253,46.251,46.3991,210315.0
2018-05-10 12:00:00,53.25,53.38,53.22,53.35,136070.0,46.4078,46.5211,46.3817,46.495,136070.0
2018-05-10 12:30:00,53.37,53.57,53.34,53.5,208275.0,46.5124,46.6867,46.4863,46.6257,208275.0
2018-05-10 13:00:00,53.48,53.59,53.45,53.5,103780.0,46.6083,46.7041,46.5821,46.6257,103780.0
2018-05-10 13:30:00,53.5,53.5,53.24,53.38,214075.0,46.6257,46.6257,46.3991,46.5211,214075.0
2018-05-10 14:00:00,53.38,53.45,53.25,53.41,138275.0,46.5211,46.5821,46.4078,46.5473,138275.0
2018-05-10 14:30:00,53.43,53.47,53.29,53.47,175980.0,46.5647,46.5996,46.4427,46.5996,175980.0
2018-05-10 15:00:00,53.5,53.61,53.46,53.6,370110.0,46.6257,46.7216,46.5908,46.7129,370110.0
2018-05-10 15:30:00,53.61,53.61,53.34,53.37,758495.0,46.7216,46.7216,46.4863,46.5124,758495.0
2018-05-11 09:30:00,53.9,54.0,52.89,53.56,458875.0,46.9743,47.0615,46.0941,46.678,458875.0
2018-05-11 10:00:00,53.55,53.7,53.36,53.36,341105.0,46.6693,46.8,46.5037,46.5037,341105.0
2018-05-11 10:30:00,53.37,53.65,53.36,53.6,147675.0,46.5124,46.7564,46.5037,46.7129,147675.0
2018-05-11 11:00:00,53.59,53.71,53.5,53.62,251000.0,46.7041,46.8087,46.6257,46.7303,251000.0
2018-05-11 11:30:00,53.57,53.68,53.52,53.63,159990.0,46.6867,46.7826,46.6431,46.739,159990.0
2018-05-11 12:00:00,53.64,53.68,53.36,53.37,163310.0,46.7477,46.7826,46.5037,46.5124,163310.0
2018-05-11 12:30:00,53.35,53.48,53.19,53.2,192070.0,46.495,46.6083,46.3555,46.3643,192070.0
2018-05-11 13:00:00,53.22,53.39,53.19,53.37,59115.0,46.3817,46.5298,46.3555,46.5124,59115.0
2018-05-11 13:30:00,53.35,53.38,53.27,53.35,40350.0,46.495,46.5211,46.4253,46.495,40350.0
2018-05-11 14:00:00,53.33,53.54,53.32,53.5,121520.0,46.4776,46.6606,46.4688,46.6257,121520.0
2018-05-11 14:30:00,53.49,53.62,53.45,53.49,160725.0,46.617,46.7303,46.5821,46.617,160725.0
2018-05-11 15:00:00,53.53,53.66,53.5,53.62,102975.0,46.6519,46.7652,46.6257,46.7303,102975.0
2018-05-11 15:30:00,53.61,53.63,53.4,53.55,433920.0,46.7216,46.739,46.5386,46.6693,433920.0
2018-05-14 09:30:00,53.83,54.21,53.34,53.76,848360.0,46.9133,47.2445,46.4863,46.8523,848360.0
2018-05-14 10:00:00,53.77,53.9,53.37,53.46,363335.0,46.861,46.9743,46.5124,46.5908,363335.0
2018-05-14 10:30:00,53.47,53.77,53.47,53.58,308160.0,46.5996,46.861,46.5996,46.6954,308160.0
2018-05-14 11:00:00,53.58,53.84,53.57,53.69,164775.0,46.6954,46.922,46.6867,46.7913,164775.0
2018-05-14 11:30:00,53.69,53.87,53.69,53.83,303150.0,46.7913,46.9482,46.7913,46.9133,303150.0
2018-05-14 12:00:00,53.81,54.06,53.78,54.0,266730.0,46.8959,47.1138,46.8697,47.0615,266730.0
2018-05-14 12:30:00,54.0,54.02,53.81,53.81,106005.0,47.0615,47.0789,46.8959,46.8959,106005.0
2018-05-14 13:00:00,53.8,53.83,53.69,53.8,160460.0,46.8872,46.9133,46.7913,46.8872,160460.0
2018-05-14 13:30:00,53.77,53.97,53.76,53.95,108740.0,46.861,47.0353,46.8523,47.0179,108740.0
2018-05-14 14:00:00,53.93,54.01,53.81,53.85,135865.0,47.0005,47.0702,46.8959,46.9307,135865.0
2018-05-14 14:30:00,53.85,54.0,53.8,53.93,162960.0,46.9307,47.0615,46.8872,47.0005,162960.0
2018-05-14 15:00:00,53.94,53.96,53.8,53.89,170085.0,47.0092,47.0266,46.8872,46.9656,170085.0
2018-05-14 15:30:00,53.9,53.92,53.73,53.91,597440.0,46.9743,46.9917,46.8262,46.983,597440.0
2018-05-15 09:30:00,53.37,53.37,52.23,53.09,1042905.0,46.5124,46.5124,45.5189,46.2684,1042905.0
2018-05-15 10:00:00,53.07,53.56,52.98,53.44,384850.0,46.251,46.678,46.1725,46.5734,384850.0
2018-05-15 10:30:00,53.42,53.86,53.39,53.55,337795.0,46.556,46.9395,46.5298,46.6693,337795.0
2018-05-15 11:00:00,53.56,53.61,53.05,53.34,248500.0,46.678,46.7216,46.2335,46.4863,248500.0
2018-05-15 11:30:00,53.34,53.4,53.21,53.26,190630.0,46.4863,46.5386,46.373,46.4165,190630.0
2018-05-15 12:00:00,53.26,53.38,53.21,53.38,160380.0,46.4165,46.5211,46.373,46.5211,160380.0
2018-05-15 12:30:00,53.38,53.48,53.3,53.39,255095.0,46.5211,46.6083,46.4514,46.5298,255095.0
2018-05-15 13:00:00,53.35,53.4,53.2,53.2,184490.0,46.495,46.5386,46.3643,46.3643,184490.0
2018-05-15 13:30:00,53.17,53.18,52.88,52.93,138340.0,46.3381,46.3468,46.0854,46.129,138340.0
2018-05-15 14:00:00,52.94,53.26,52.89,53.23,170150.0,46.1377,46.4165,46.0941,46.3904,170150.0
2018-05-15 14:30:00,53.24,53.26,53.0,53.11,113845.0,46.3991,46.4165,46.19,46.2858,113845.0
2018-05-15 15:00:00,53.11,53.17,53.02,53.02,145345.0,46.2858,46.3381,46.2074,46.2074,145345.0
2018-05-15 15:30:00,53.04,53.37,53.02,53.27,506240.0,46.2248,46.5124,46.2074,46.4253,506240.0
2018-05-16 09:30:00,53.31,53.58,52.71,53.35,1148320.0,46.4601,46.6954,45.9372,46.495,1148320.0
2018-05-16 10:00:00,53.36,53.88,53.07,53.07,388055.0,46.5037,46.9569,46.251,46.251,388055.0
2018-05-16 10:30:00,53.07,53.3,53.0,53.13,270520.0,46.251,46.4514,46.19,46.3033,270520.0
2018-05-16 11:00:00,53.06,53.24,53.0,53.05,250080.0,46.2422,46.3991,46.19,46.2335,250080.0
2018-05-16 11:30:00,53.05,53.72,53.0,53.52,447605.0,46.2335,46.8174,46.19,46.6431,447605.0
2018-05-16 12:00:00,53.56,53.85,53.48,53.51,437795.0,46.678,46.9307,46.6083,46.6344,437795.0
2018-05-16 12:30:00,53.51,53.67,53.49,53.6,380560.0,46.6344,46.7739,46.617,46.7129,380560.0
2018-05-16 13:00:00,53.6,53.61,53.32,53.5,417340.0,46.7129,46.7216,46.4688,46.6257,417340.0
2018-05-16 13:30:00,53.49,53.58,53.42,53.48,156150.0,46.617,46.6954,46.556,46.6083,156150.0
2018-05-16 14:00:00,53.46,53.5,53.32,53.4,703040.0,46.5908,46.6257,46.4688,46.5386,703040.0
2018-05-16 14:30:00,53.39,53.5,53.37,53.39,530965.0,46.5298,46.6257,46.5124,46.5298,530965.0
2018-05-16 15:00:00,53.39,53.56,53.29,53.37,471500.0,46.5298,46.678,46.4427,46.5124,471500.0
2018-05-16 15:30:00,53.37,53.38,53.15,53.2,1632170.0,46.5124,46.5211,46.3207,46.3643,1632170.0
2018-05-17 09:30:00,50.0,50.44,48.07,48.19,6006880.0,43.5754,43.9589,41.8934,41.998,6006880.0
2018-05-17 10:00:00,48.19,48.6,48.01,48.29,2000980.0,41.998,42.3553,41.8411,42.0852,2000980.0
2018-05-17 10:30:00,48.27,48.85,48.24,48.41,1688570.0,42.0677,42.5732,42.0416,42.1897,1688570.0
2018-05-17 11:00:00,48.39,49.28,48.33,49.27,1664480.0,42.1723,42.9479,42.12,42.9392,1664480.0
2018-05-17 11:30:00,49.27,49.82,49.17,49.7,1326600.0,42.9392,43.4186,42.8521,43.314,1326600.0
2018-05-17 12:00:00,49.67,49.71,49.3,49.4,865910.0,43.2878,43.3227,42.9654,43.0525,865910.0
2018-05-17 12:30:00,49.4,49.67,49.34,49.57,395020.0,43.0525,43.2878,43.0002,43.2007,395020.0
2018-05-17 13:00:00,49.58,49.93,49.56,49.64,998430.0,43.2094,43.5144,43.192,43.2617,998430.0
2018-05-17 13:30:00,49.64,49.64,48.93,49.18,546105.0,43.2617,43.2617,42.6429,42.8608,546105.0
2018-05-17 14:00:00,49.18,49.19,48.95,49.08,643325.0,42.8608,42.8695,42.6603,42.7736,643325.0
2018-05-17 14:30:00,49.11,49.17,48.84,48.98,696745.0,42.7998,42.8521,42.5645,42.6865,696745.0
2018-05-17 15:00:00,48.97,49.28,48.87,49.23,637985.0,42.6778,42.9479,42.5906,42.9044,637985.0
2018-05-17 15:30:00,49.23,49.46,49.12,49.22,1821880.0,42.9044,43.1048,42.8085,42.8957,1821880.0
2018-05-18 09:30:00,48.64,49.84,48.64,49.5,860050.0,42.3902,43.436,42.3902,43.1397,860050.0
2018-05-18 10:00:00,49.5,49.59,49.08,49.43,284425.0,43.1397,43.2181,42.7736,43.0787,284425.0
2018-05-18 10:30:00,49.47,49.53,49.31,49.32,171475.0,43.1135,43.1658,42.9741,42.9828,171475.0
2018-05-18 11:00:00,49.33,49.47,49.23,49.32,178530.0,42.9915,43.1135,42.9044,42.9828,178530.0
2018-05-18 11:30:00,49.28,49.38,49.14,49.22,103615.0,42.9479,43.0351,42.8259,42.8957,103615.0
2018-05-18 12:00:00,49.22,49.4,49.2,49.35,172860.0,42.8957,43.0525,42.8782,43.0089,172860.0
2018-05-18 12:30:00,49.35,49.43,49.33,49.4,151780.0,43.0089,43.0787,42.9915,43.0525,151780.0
2018-05-18 13:00:00,49.38,49.45,49.33,49.37,256510.0,43.0351,43.0961,42.9915,43.0264,256510.0
2018-05-18 13:30:00,49.38,49.57,49.32,49.54,264630.0,43.0351,43.2007,42.9828,43.1745,264630.0
2018-05-18 14:00:00,49.54,49.64,49.48,49.62,244250.0,43.1745,43.2617,43.1222,43.2443,244250.0
2018-05-18 14:30:00,49.62,49.69,49.55,49.59,188280.0,43.2443,43.3053,43.1833,43.2181,188280.0
2018-05-18 15:00:00,49.6,49.6,49.35,49.4,198540.0,43.2268,43.2268,43.0089,43.0525,198540.0
2018-05-18 15:30:00,49.42,49.47,49.24,49.27,845605.0,43.07,43.1135,42.9131,42.9392,845605.0
2018-05-21 09:30:00,49.38,49.57,48.29,48.49,1175265.0,43.0351,43.2007,42.0852,42.2595,1175265.0
2018-05-21 10:00:00,48.51,48.51,48.08,48.27,836670.0,42.2769,42.2769,41.9021,42.0677,836670.0
2018-05-21 10:30:00,48.23,48.45,47.67,47.68,517615.0,42.0329,42.2246,41.5448,41.5535,517615.0
2018-05-21 11:00:00,47.72,47.88,47.32,47.46,501120.0,41.5884,41.7278,41.2398,41.3618,501120.0
2018-05-21 11:30:00,47.46,47.72,47.42,47.47,476685.0,41.3618,41.5884,41.3269,41.3705,476685.0
2018-05-21 12:00:00,47.51,47.58,47.23,47.25,270285.0,41.4054,41.4664,41.1614,41.1788,270285.0
2018-05-21 12:30:00,47.25,47.47,47.24,47.36,280645.0,41.1788,41.3705,41.1701,41.2746,280645.0
2018-05-21 13:00:00,47.36,47.41,47.26,47.28,250855.0,41.2746,41.3182,41.1875,41.2049,250855.0
2018-05-21 13:30:00,47.28,47.28,47.02,47.02,384290.0,41.2049,41.2049,40.9783,40.9783,384290.0
2018-05-21 14:00:00,47.04,47.07,46.54,46.61,577655.0,40.9958,41.0219,40.56,40.621,577655.0
2018-05-21 14:30:00,46.6,46.64,46.29,46.62,866265.0,40.6123,40.6472,40.3421,40.6297,866265.0
2018-05-21 15:00:00,46.63,46.7,46.5,46.51,622700.0,40.6384,40.6995,40.5251,40.5339,622700.0
2018-05-21 15:30:00,46.51,46.76,46.42,46.72,1389890.0,40.5339,40.7517,40.4554,40.7169,1389890.0
2018-05-22 09:30:00,46.49,47.59,46.49,47.44,926250.0,40.5164,41.4751,40.5164,41.3444,926250.0
2018-05-22 10:00:00,47.46,47.88,47.4,47.75,661410.0,41.3618,41.7278,41.3095,41.6145,661410.0
2018-05-22 10:30:00,47.73,47.9,47.55,47.6,431575.0,41.5971,41.7453,41.4402,41.4838,431575.0
2018-05-22 11:00:00,47.57,47.81,47.16,47.17,320605.0,41.4577,41.6668,41.1003,41.1091,320605.0
2018-05-22 11:30:00,47.15,47.25,46.95,47.2,273640.0,41.0916,41.1788,40.9173,41.1352,273640.0
2018-05-22 12:00:00,47.22,47.37,47.11,47.29,199565.0,41.1526,41.2834,41.0568,41.2136,199565.0
2018-05-22 12:30:00,47.32,47.32,46.81,47.15,367445.0,41.2398,41.2398,40.7953,41.0916,367445.0
2018-05-22 13:00:00,47.14,47.39,47.1,47.37,172925.0,41.0829,41.3008,41.0481,41.2834,172925.0
2018-05-22 13:30:00,47.37,47.38,47.27,47.33,135595.0,41.2834,41.2921,41.1962,41.2485,135595.0
2018-05-22 14:00:00,47.33,47.38,47.28,47.36,165340.0,41.2485,41.2921,41.2049,41.2746,165340.0
2018-05-22 14:30:00,47.36,47.51,47.32,47.4,236460.0,41.2746,41.4054,41.2398,41.3095,236460.0
2018-05-22 15:00:00,47.42,47.47,47.18,47.2,276490.0,41.3269,41.3705,41.1178,41.1352,276490.0
2018-05-22 15:30:00,47.19,47.24,46.99,47.08,613145.0,41.1265,41.1701,40.9522,41.0306,613145.0
2018-05-23 09:30:00,46.6,47.55,46.6,46.97,629490.0,40.6123,41.4402,40.6123,40.9348,629490.0
2018-05-23 10:00:00,46.92,47.46,46.54,47.13,688355.0,40.8912,41.3618,40.56,41.0742,688355.0
2018-05-23 10:30:00,47.15,47.16,46.64,46.81,251825.0,41.0916,41.1003,40.6472,40.7953,251825.0
2018-05-23 11:00:00,46.74,46.88,46.62,46.74,215925.0,40.7343,40.8563,40.6297,40.7343,215925.0
2018-05-23 11:30:00,46.77,46.81,46.51,46.77,229665.0,40.7605,40.7953,40.5339,40.7605,229665.0
2018-05-23 12:00:00,46.73,46.84,46.69,46.76,140735.0,40.7256,40.8215,40.6907,40.7517,140735.0
2018-05-23 12:30:00,46.73,46.73,46.56,46.59,142980.0,40.7256,40.7256,40.5774,40.6036,142980.0
2018-05-23 13:00:00,46.53,46.55,46.18,46.46,242515.0,40.5513,40.5687,40.2463,40.4903,242515.0
2018-05-23 13:30:00,46.48,46.51,46.32,46.35,229730.0,40.5077,40.5339,40.3683,40.3944,229730.0
2018-05-23 14:00:00,46.35,46.68,46.32,46.54,222845.0,40.3944,40.682,40.3683,40.56,222845.0
2018-05-23 14:30:00,46.56,46.6,46.32,46.43,217955.0,40.5774,40.6123,40.3683,40.4641,217955.0
2018-05-23 15:00:00,46.45,46.49,46.28,46.33,256125.0,40.4816,40.5164,40.3334,40.377,256125.0
2018-05-23 15:30:00,46.36,46.52,46.26,46.49,792585.0,40.4031,40.5426,40.316,40.5164,792585.0
2018-05-24 09:30:00,46.42,46.55,46.06,46.17,569895.0,40.4554,40.5687,40.1417,40.2376,569895.0
2018-05-24 10:00:00,46.18,46.24,45.69,45.88,413355.0,40.2463,40.2986,39.8192,39.9848,413355.0
2018-05-24 10:30:00,45.88,45.88,45.41,45.46,420745.0,39.9848,39.9848,39.5752,39.6188,420745.0
2018-05-24 11:00:00,45.47,45.66,45.42,45.5,577990.0,39.6275,39.7931,39.5839,39.6536,577990.0
2018-05-24 11:30:00,45.5,45.6,45.47,45.52,493245.0,39.6536,39.7408,39.6275,39.6711,493245.0
2018-05-24 12:00:00,45.5,45.56,45.21,45.24,669515.0,39.6536,39.7059,39.4009,39.427,669515.0
2018-05-24 12:30:00,45.24,45.41,45.11,45.17,940635.0,39.427,39.5752,39.3138,39.366,940635.0
2018-05-24 13:00:00,45.18,45.25,44.76,44.94,568235.0,39.3748,39.4358,39.0087,39.1656,568235.0
2018-05-24 13:30:00,44.94,45.03,44.77,44.89,409145.0,39.1656,39.244,39.0174,39.122,409145.0
2018-05-24 14:00:00,44.89,45.07,44.78,45.0,324445.0,39.122,39.2789,39.0262,39.2179,324445.0
2018-05-24 14:30:00,45.05,45.05,44.78,44.84,366875.0,39.2615,39.2615,39.0262,39.0784,366875.0
2018-05-24 15:00:00,44.84,44.95,44.52,44.62,539190.0,39.0784,39.1743,38.7996,38.8867,539190.0
2018-05-24 15:30:00,44.63,44.73,44.46,44.62,1693800.0,38.8954,38.9826,38.7473,38.8867,1693800.0
2018-05-25 09:30:00,44.79,45.46,44.62,45.45,1053840.0,39.0349,39.6188,38.8867,39.6101,1053840.0
2018-05-25 10:00:00,45.42,45.59,45.3,45.59,550035.0,39.5839,39.7321,39.4793,39.7321,550035.0
2018-05-25 10:30:00,45.6,45.96,45.53,45.72,665830.0,39.7408,40.0545,39.6798,39.8454,665830.0
2018-05-25 11:00:00,45.68,45.74,45.58,45.71,225325.0,39.8105,39.8628,39.7234,39.8367,225325.0
2018-05-25 11:30:00,45.7,45.71,45.38,45.53,261065.0,39.8279,39.8367,39.5491,39.6798,261065.0
2018-05-25 12:00:00,45.53,45.56,45.29,45.54,273260.0,39.6798,39.7059,39.4706,39.6885,273260.0
2018-05-25 12:30:00,45.55,45.77,45.52,45.66,358935.0,39.6972,39.8889,39.6711,39.7931,358935.0
2018-05-25 13:00:00,45.7,45.96,45.7,45.9,300825.0,39.8279,40.0545,39.8279,40.0022,300825.0
2018-05-25 13:30:00,45.9,45.9,45.65,45.71,295725.0,40.0022,40.0022,39.7844,39.8367,295725.0
2018-05-25 14:00:00,45.71,45.87,45.71,45.83,249875.0,39.8367,39.9761,39.8367,39.9412,249875.0
2018-05-25 14:30:00,45.85,45.88,45.8,45.88,353235.0,39.9587,39.9848,39.9151,39.9848,353235.0
2018-05-25 15:00:00,45.88,46.0,45.86,46.0,415565.0,39.9848,40.0894,39.9674,40.0894,415565.0
2018-05-25 15:30:00,46.0,46.06,45.69,45.71,1161550.0,40.0894,40.1417,39.8192,39.8367,1161550.0
2018-05-29 09:30:00,45.43,46.05,45.4,45.9,449815.0,39.5926,40.133,39.5665,40.0022,449815.0
2018-05-29 10:00:00,45.92,46.04,45.46,45.71,342250.0,40.0197,40.1243,39.6188,39.8367,342250.0
2018-05-29 10:30:00,45.69,46.23,45.65,46.23,428215.0,39.8192,40.2898,39.7844,40.2898,428215.0
2018-05-29 11:00:00,46.21,46.29,46.03,46.07,575960.0,40.2724,40.3421,40.1155,40.1504,575960.0
2018-05-29 11:30:00,46.04,46.19,45.86,46.12,587925.0,40.1243,40.255,39.9674,40.194,587925.0
2018-05-29 12:00:00,46.12,46.16,45.86,46.08,314855.0,40.194,40.2288,39.9674,40.1591,314855.0
2018-05-29 12:30:00,46.09,46.24,46.02,46.17,192510.0,40.1678,40.2986,40.1068,40.2376,192510.0
2018-05-29 13:00:00,46.18,46.2,46.05,46.09,608490.0,40.2463,40.2637,40.133,40.1678,608490.0
2018-05-29 13:30:00,46.11,46.48,46.04,46.39,519720.0,40.1853,40.5077,40.1243,40.4293,519720.0
2018-05-29 14:00:00,46.38,46.41,46.06,46.14,707625.0,40.4206,40.4467,40.1417,40.2114,707625.0
2018-05-29 14:30:00,46.14,46.18,45.99,45.99,624050.0,40.2114,40.2463,40.0807,40.0807,624050.0
2018-05-29 15:00:00,45.94,46.16,45.91,46.15,605245.0,40.0371,40.2288,40.011,40.2201,605245.0
2018-05-29 15:30:00,46.14,46.17,45.97,46.06,710880.0,40.2114,40.2376,40.0633,40.1417,710880.0
2018-05-30 09:30:00,46.08,46.17,45.06,45.14,569175.0,40.1591,40.2376,39.2702,39.3399,569175.0
2018-05-30 10:00:00,45.11,45.31,44.96,45.22,521080.0,39.3138,39.4881,39.183,39.4096,521080.0
2018-05-30 10:30:00,45.21,45.31,45.12,45.25,272715.0,39.4009,39.4881,39.3225,39.4358,272715.0
2018-05-30 11:00:00,45.23,45.3,45.1,45.19,389165.0,39.4183,39.4793,39.305,39.3835,389165.0
2018-05-30 11:30:00,45.19,45.31,45.18,45.21,156100.0,39.3835,39.4881,39.3748,39.4009,156100.0
2018-05-30 12:00:00,45.22,45.26,45.13,45.25,206445.0,39.4096,39.4445,39.3312,39.4358,206445.0
2018-05-30 12:30:00,45.26,45.26,45.16,45.2,254910.0,39.4445,39.4445,39.3573,39.3922,254910.0
2018-05-30 13:00:00,45.2,45.3,45.19,45.23,232310.0,39.3922,39.4793,39.3835,39.4183,232310.0
2018-05-30 13:30:00,45.23,45.26,45.18,45.2,237125.0,39.4183,39.4445,39.3748,39.3922,237125.0
2018-05-30 14:00:00,45.2,45.26,45.18,45.26,201130.0,39.3922,39.4445,39.3748,39.4445,201130.0
2018-05-30 14:30:00,45.24,45.3,45.19,45.26,153110.0,39.427,39.4793,39.3835,39.4445,153110.0
2018-05-30 15:00:00,45.27,45.43,45.24,45.41,531210.0,39.4532,39.5926,39.427,39.5752,531210.0
2018-05-30 15:30:00,45.4,45.46,45.28,45.41,829930.0,39.5665,39.6188,39.4619,39.5752,829930.0
2018-05-31 09:30:00,45.27,45.74,45.26,45.66,245530.0,39.4925,39.9025,39.4838,39.8327,245530.0
2018-05-31 10:00:00,45.7,45.7,45.21,45.38,179270.0,39.8676,39.8676,39.4402,39.5885,179270.0
2018-05-31 10:30:00,45.39,45.52,45.13,45.26,134635.0,39.5972,39.7106,39.3704,39.4838,134635.0
2018-05-31 11:00:00,45.23,45.62,45.21,45.57,198135.0,39.4576,39.7978,39.4402,39.7542,198135.0
2018-05-31 11:30:00,45.57,45.66,45.47,45.48,188685.0,39.7542,39.8327,39.667,39.6757,188685.0
2018-05-31 12:00:00,45.49,45.68,45.48,45.63,140290.0,39.6844,39.8502,39.6757,39.8066,140290.0
2018-05-31 12:30:00,45.62,45.68,45.58,45.64,167395.0,39.7978,39.8502,39.7629,39.8153,167395.0
2018-05-31 13:00:00,45.63,45.67,45.54,45.55,241625.0,39.8066,39.8415,39.728,39.7368,241625.0
2018-05-31 13:30:00,45.57,45.63,45.28,45.28,193200.0,39.7542,39.8066,39.5012,39.5012,193200.0
2018-05-31 14:00:00,45.28,45.56,45.27,45.48,271795.0,39.5012,39.7455,39.4925,39.6757,271795.0
2018-05-31 14:30:00,45.47,45.6,45.42,45.58,259845.0,39.667,39.7804,39.6234,39.7629,259845.0
2018-05-31 15:00:00,45.59,45.74,45.54,45.69,207175.0,39.7717,39.9025,39.728,39.8589,207175.0
2018-05-31 15:30:00,45.69,45.79,45.57,45.67,611195.0,39.8589,39.9461,39.7542,39.8415,611195.0
2018-06-01 09:30:00,45.86,46.15,45.62,45.88,450815.0,40.0072,40.2602,39.7978,40.0247,450815.0
2018-06-01 10:00:00,45.88,46.43,45.87,46.35,391215.0,40.0247,40.5045,40.0159,40.4347,391215.0
2018-06-01 10:30:00,46.34,46.74,46.32,46.7,481800.0,40.4259,40.7749,40.4085,40.74,481800.0
2018-06-01 11:00:00,46.73,46.97,46.67,46.7,429465.0,40.7662,40.9755,40.7138,40.74,429465.0
2018-06-01 11:30:00,46.67,46.69,46.49,46.63,200025.0,40.7138,40.7313,40.5568,40.6789,200025.0
2018-06-01 12:00:00,46.65,46.73,46.6,46.66,139565.0,40.6964,40.7662,40.6528,40.7051,139565.0
2018-06-01 12:30:00,46.68,46.77,46.66,46.74,91355.0,40.7226,40.8011,40.7051,40.7749,91355.0
2018-06-01 13:00:00,46.73,46.8,46.63,46.63,134440.0,40.7662,40.8272,40.6789,40.6789,134440.0
2018-06-01 13:30:00,46.65,46.73,46.58,46.6,159605.0,40.6964,40.7662,40.6353,40.6528,159605.0
2018-06-01 14:00:00,46.6,46.7,46.55,46.65,224365.0,40.6528,40.74,40.6091,40.6964,224365.0
2018-06-01 14:30:00,46.65,46.66,46.58,46.63,147900.0,40.6964,40.7051,40.6353,40.6789,147900.0
2018-06-01 15:00:00,46.63,46.65,46.58,46.6,182000.0,40.6789,40.6964,40.6353,40.6528,182000.0
2018-06-01 15:30:00,46.59,46.64,46.45,46.49,640940.0,40.644,40.6877,40.5219,40.5568,640940.0
2018-06-04 09:30:00,46.93,47.73,46.71,47.63,969335.0,40.9407,41.6386,40.7487,41.5513,969335.0
2018-06-04 10:00:00,47.65,47.74,47.39,47.5,511690.0,41.5688,41.6473,41.3419,41.4379,511690.0
2018-06-04 10:30:00,47.5,47.65,47.39,47.59,338755.0,41.4379,41.5688,41.3419,41.5164,338755.0
2018-06-04 11:00:00,47.61,47.64,47.4,47.42,357955.0,41.5339,41.56,41.3507,41.3681,357955.0
2018-06-04 11:30:00,47.4,47.41,47.12,47.25,417570.0,41.3507,41.3594,41.1064,41.2198,417570.0
2018-06-04 12:00:00,47.26,47.28,47.12,47.12,149835.0,41.2285,41.246,41.1064,41.1064,149835.0
2018-06-04 12:30:00,47.13,47.22,47.09,47.18,197760.0,41.1151,41.1936,41.0802,41.1587,197760.0
2018-06-04 13:00:00,47.19,47.37,47.17,47.24,299670.0,41.1675,41.3245,41.15,41.2111,299670.0
2018-06-04 13:30:00,47.23,47.44,47.22,47.35,304545.0,41.2024,41.3856,41.1936,41.307,304545.0
2018-06-04 14:00:00,47.36,47.43,47.31,47.36,143640.0,41.3158,41.3768,41.2722,41.3158,143640.0
2018-06-04 14:30:00,47.36,47.44,47.34,47.39,195685.0,41.3158,41.3856,41.2983,41.3419,195685.0
2018-06-04 15:00:00,47.4,47.52,47.37,47.5,218435.0,41.3507,41.4554,41.3245,41.4379,218435.0
2018-06-04 15:30:00,47.51,47.53,47.42,47.48,773725.0,41.4466,41.4641,41.3681,41.4205,773725.0
2018-06-05 09:30:00,48.0,48.0,47.1,47.58,599555.0,41.8741,41.8741,41.089,41.5077,599555.0
2018-06-05 10:00:00,47.63,47.8,47.56,47.76,250180.0,41.5513,41.6996,41.4902,41.6647,250180.0
2018-06-05 10:30:00,47.76,47.84,47.67,47.78,255415.0,41.6647,41.7345,41.5862,41.6822,255415.0
2018-06-05 11:00:00,47.81,47.81,47.38,47.47,259700.0,41.7083,41.7083,41.3332,41.4117,259700.0
2018-06-05 11:30:00,47.47,47.57,47.42,47.51,300795.0,41.4117,41.499,41.3681,41.4466,300795.0
2018-06-05 12:00:00,47.49,47.63,47.49,47.57,111735.0,41.4292,41.5513,41.4292,41.499,111735.0
2018-06-05 12:30:00,47.57,47.87,47.57,47.84,399935.0,41.499,41.7607,41.499,41.7345,399935.0
2018-06-05 13:00:00,47.84,47.91,47.71,47.72,202180.0,41.7345,41.7956,41.6211,41.6298,202180.0
2018-06-05 13:30:00,47.72,47.8,47.66,47.74,229060.0,41.6298,41.6996,41.5775,41.6473,229060.0
2018-06-05 14:00:00,47.73,47.73,47.65,47.72,302575.0,41.6386,41.6386,41.5688,41.6298,302575.0
2018-06-05 14:30:00,47.72,47.82,47.69,47.75,152245.0,41.6298,41.7171,41.6037,41.656,152245.0
2018-06-05 15:00:00,47.76,47.78,47.56,47.62,155570.0,41.6647,41.6822,41.4902,41.5426,155570.0
2018-06-05 15:30:00,47.63,47.68,47.57,47.67,515415.0,41.5513,41.5949,41.499,41.5862,515415.0
2018-06-06 09:30:00,47.62,48.16,47.6,47.84,556070.0,41.5426,42.0137,41.5251,41.7345,556070.0
2018-06-06 10:00:00,47.84,47.97,47.48,47.66,270170.0,41.7345,41.8479,41.4205,41.5775,270170.0
2018-06-06 10:30:00,47.66,47.83,47.53,47.63,263795.0,41.5775,41.7258,41.4641,41.5513,263795.0
2018-06-06 11:00:00,47.67,47.73,47.51,47.57,192050.0,41.5862,41.6386,41.4466,41.499,192050.0
2018-06-06 11:30:00,47.59,47.7,47.34,47.47,262445.0,41.5164,41.6124,41.2983,41.4117,262445.0
2018-06-06 12:00:00,47.45,47.48,47.14,47.2,197890.0,41.3943,41.4205,41.1239,41.1762,197890.0
2018-06-06 12:30:00,47.22,47.26,46.8,47.22,316575.0,41.1936,41.2285,40.8272,41.1936,316575.0
2018-06-06 13:00:00,47.22,47.47,47.19,47.38,286870.0,41.1936,41.4117,41.1675,41.3332,286870.0
2018-06-06 13:30:00,47.38,47.6,47.38,47.5,318495.0,41.3332,41.5251,41.3332,41.4379,318495.0
2018-06-06 14:00:00,47.5,47.68,47.45,47.58,198685.0,41.4379,41.5949,41.3943,41.5077,198685.0
2018-06-06 14:30:00,47.58,47.6,47.46,47.49,241850.0,41.5077,41.5251,41.403,41.4292,241850.0
2018-06-06 15:00:00,47.48,47.62,47.48,47.52,276990.0,41.4205,41.5426,41.4205,41.4554,276990.0
2018-06-06 15:30:00,47.5,47.65,47.49,47.58,577655.0,41.4379,41.5688,41.4292,41.5077,577655.0
2018-06-07 09:30:00,47.49,48.32,47.41,48.22,410585.0,41.4292,42.1533,41.3594,42.066,410585.0
2018-06-07 10:00:00,48.24,48.24,48.01,48.02,409225.0,42.0835,42.0835,41.8828,41.8915,409225.0
2018-06-07 10:30:00,48.0,48.02,47.62,47.99,295030.0,41.8741,41.8915,41.5426,41.8654,295030.0
2018-06-07 11:00:00,48.06,48.2,48.0,48.07,109505.0,41.9264,42.0486,41.8741,41.9352,109505.0
2018-06-07 11:30:00,48.1,48.18,47.96,48.05,141405.0,41.9613,42.0311,41.8392,41.9177,141405.0
2018-06-07 12:00:00,48.09,48.2,48.04,48.19,179640.0,41.9526,42.0486,41.909,42.0398,179640.0
2018-06-07 12:30:00,48.16,48.2,47.94,48.1,177985.0,42.0137,42.0486,41.8218,41.9613,177985.0
2018-06-07 13:00:00,48.09,48.26,48.09,48.26,227325.0,41.9526,42.1009,41.9526,42.1009,227325.0
2018-06-07 13:30:00,48.24,48.34,48.11,48.25,304760.0,42.0835,42.1707,41.9701,42.0922,304760.0
2018-06-07 14:00:00,48.26,48.29,47.8,47.91,213475.0,42.1009,42.1271,41.6996,41.7956,213475.0
2018-06-07 14:30:00,47.91,48.07,47.88,48.03,303060.0,41.7956,41.9352,41.7694,41.9003,303060.0
2018-06-07 15:00:00,48.03,48.13,47.99,48.04,180135.0,41.9003,41.9875,41.8654,41.909,180135.0
2018-06-07 15:30:00,48.04,48.04,47.88,47.94,597305.0,41.909,41.909,41.7694,41.8218,597305.0
2018-06-08 09:30:00,47.36,47.84,46.71,47.23,796425.0,41.3158,41.7345,40.7487,41.2024,796425.0
2018-06-08 10:00:00,47.25,47.38,47.14,47.35,159230.0,41.2198,41.3332,41.1239,41.307,159230.0
2018-06-08 10:30:00,47.32,47.38,47.16,47.38,154125.0,41.2809,41.3332,41.1413,41.3332,154125.0
2018-06-08 11:00:00,47.38,47.64,47.3,47.46,106845.0,41.3332,41.56,41.2634,41.403,106845.0
2018-06-08 11:30:00,47.45,47.58,47.41,47.57,100175.0,41.3943,41.5077,41.3594,41.499,100175.0
2018-06-08 12:00:00,47.57,47.79,47.57,47.73,113595.0,41.499,41.6909,41.499,41.6386,113595.0
2018-06-08 12:30:00,47.74,47.86,47.7,47.83,73505.0,41.6473,41.752,41.6124,41.7258,73505.0
2018-06-08 13:00:00,47.82,47.88,47.72,47.85,60795.0,41.7171,41.7694,41.6298,41.7432,60795.0
2018-06-08 13:30:00,47.85,48.38,47.85,48.21,207155.0,41.7432,42.2056,41.7432,42.0573,207155.0
2018-06-08 14:00:00,48.24,48.55,48.18,48.55,387700.0,42.0835,42.3539,42.0311,42.3539,387700.0
2018-06-08 14:30:00,48.53,48.6,48.44,48.57,365490.0,42.3365,42.3975,42.2579,42.3713,365490.0
2018-06-08 15:00:00,48.55,48.59,48.43,48.48,256860.0,42.3539,42.3888,42.2492,42.2928,256860.0
2018-06-08 15:30:00,48.48,48.8,48.47,48.72,1138475.0,42.2928,42.572,42.2841,42.5022,1138475.0
2018-06-11 09:30:00,49.06,50.58,48.98,50.35,1597025.0,42.7988,44.1248,42.729,43.9242,1597025.0
2018-06-11 10:00:00,50.4,50.58,50.19,50.57,668445.0,43.9678,44.1248,43.7846,44.1161,668445.0
2018-06-11 10:30:00,50.54,51.21,50.48,50.74,1280550.0,44.0899,44.6744,44.0376,44.2644,1280550.0
2018-06-11 11:00:00,50.74,50.77,50.28,50.3,338150.0,44.2644,44.2906,43.8631,43.8806,338150.0
2018-06-11 11:30:00,50.3,50.31,49.82,49.98,379735.0,43.8806,43.8893,43.4618,43.6014,379735.0
2018-06-11 12:00:00,49.97,50.24,49.92,50.2,185635.0,43.5927,43.8282,43.5491,43.7933,185635.0
2018-06-11 12:30:00,50.21,50.55,50.19,50.46,262300.0,43.802,44.0987,43.7846,44.0201,262300.0
2018-06-11 13:00:00,50.47,50.75,50.45,50.71,330465.0,44.0289,44.2731,44.0114,44.2382,330465.0
2018-06-11 13:30:00,50.72,50.79,50.59,50.67,239060.0,44.247,44.308,44.1336,44.2033,239060.0
2018-06-11 14:00:00,50.65,50.67,50.51,50.54,201310.0,44.1859,44.2033,44.0638,44.0899,201310.0
2018-06-11 14:30:00,50.54,50.58,50.46,50.5,262810.0,44.0899,44.1248,44.0201,44.055,262810.0
2018-06-11 15:00:00,50.51,50.65,50.4,50.62,350990.0,44.0638,44.1859,43.9678,44.1597,350990.0
2018-06-11 15:30:00,50.62,50.85,50.6,50.64,827925.0,44.1597,44.3604,44.1423,44.1772,827925.0
2018-06-12 09:30:00,51.14,52.04,51.06,51.99,1404920.0,44.6134,45.3985,44.5436,45.3549,1404920.0
2018-06-12 10:00:00,51.99,52.34,51.89,52.21,607605.0,45.3549,45.6602,45.2676,45.5468,607605.0
2018-06-12 10:30:00,52.21,52.67,52.13,52.56,635535.0,45.5468,45.9481,45.477,45.8521,635535.0
2018-06-12 11:00:00,52.57,52.87,52.27,52.37,614990.0,45.8609,46.1226,45.5991,45.6864,614990.0
2018-06-12 11:30:00,52.4,52.52,52.18,52.42,393370.0,45.7126,45.8172,45.5206,45.73,393370.0
2018-06-12 12:00:00,52.43,52.51,52.27,52.33,289900.0,45.7387,45.8085,45.5991,45.6515,289900.0
2018-06-12 12:30:00,52.35,52.41,52.19,52.34,242520.0,45.6689,45.7213,45.5294,45.6602,242520.0
2018-06-12 13:00:00,52.31,52.48,52.24,52.38,211935.0,45.634,45.7823,45.573,45.6951,211935.0
2018-06-12 13:30:00,52.34,52.45,52.06,52.08,224845.0,45.6602,45.7562,45.4159,45.4334,224845.0
2018-06-12 14:00:00,52.07,52.09,51.68,51.71,225570.0,45.4247,45.4421,45.0844,45.1106,225570.0
2018-06-12 14:30:00,51.73,51.78,51.34,51.42,267140.0,45.1281,45.1717,44.7878,44.8576,267140.0
2018-06-12 15:00:00,51.4,51.59,51.4,51.49,283540.0,44.8402,45.0059,44.8402,44.9187,283540.0
2018-06-12 15:30:00,51.5,51.55,51.38,51.49,664950.0,44.9274,44.971,44.8227,44.9187,664950.0
2018-06-13 09:30:00,51.8,52.56,51.75,52.07,603695.0,45.1891,45.8521,45.1455,45.4247,603695.0
2018-06-13 10:00:00,52.07,52.39,51.97,52.24,341915.0,45.4247,45.7038,45.3374,45.573,341915.0
2018-06-13 10:30:00,52.25,52.27,52.06,52.18,156885.0,45.5817,45.5991,45.4159,45.5206,156885.0
2018-06-13 11:00:00,52.23,52.31,52.03,52.18,190115.0,45.5642,45.634,45.3898,45.5206,190115.0
2018-06-13 11:30:00,52.22,52.23,51.6,51.65,206650.0,45.5555,45.5642,45.0147,45.0583,206650.0
2018-06-13 12:00:00,51.62,51.68,51.36,51.4,202300.0,45.0321,45.0844,44.8053,44.8402,202300.0
2018-06-13 12:30:00,51.42,51.44,51.22,51.31,199030.0,44.8576,44.8751,44.6831,44.7617,199030.0
2018-06-13 13:00:00,51.31,51.53,51.23,51.42,116590.0,44.7617,44.9536,44.6919,44.8576,116590.0
2018-06-13 13:30:00,51.38,51.48,51.26,51.33,137680.0,44.8227,44.91,44.718,44.7791,137680.0
2018-06-13 14:00:00,51.31,51.36,50.61,50.7,273595.0,44.7617,44.8053,44.151,44.2295,273595.0
2018-06-13 14:30:00,50.69,51.13,50.55,51.06,299115.0,44.2208,44.6046,44.0987,44.5436,299115.0
2018-06-13 15:00:00,51.06,51.25,50.9,50.95,235815.0,44.5436,44.7093,44.404,44.4476,235815.0
2018-06-13 15:30:00,50.9,51.07,50.87,51.04,552165.0,44.404,44.5523,44.3778,44.5261,552165.0
2018-06-14 09:30:00,50.89,51.04,50.29,50.8,609860.0,44.3953,44.5261,43.8718,44.3168,609860.0
2018-06-14 10:00:00,50.78,51.22,50.74,51.13,316650.0,44.2993,44.6831,44.2644,44.6046,316650.0
2018-06-14 10:30:00,51.15,51.17,50.83,50.9,160415.0,44.6221,44.6395,44.3429,44.404,160415.0
2018-06-14 11:00:00,50.9,50.9,50.64,50.77,277465.0,44.404,44.404,44.1772,44.2906,277465.0
2018-06-14 11:30:00,50.77,51.0,50.74,50.95,171940.0,44.2906,44.4912,44.2644,44.4476,171940.0
2018-06-14 12:00:00,50.93,50.96,50.6,50.73,146720.0,44.4302,44.4563,44.1423,44.2557,146720.0
2018-06-14 12:30:00,50.72,50.72,50.49,50.61,106555.0,44.247,44.247,44.0463,44.151,106555.0
2018-06-14 13:00:00,50.62,50.89,50.52,50.83,151040.0,44.1597,44.3953,44.0725,44.3429,151040.0
2018-06-14 13:30:00,50.85,50.96,50.7,50.8,119700.0,44.3604,44.4563,44.2295,44.3168,119700.0
2018-06-14 14:00:00,50.81,51.0,50.76,50.97,125305.0,44.3255,44.4912,44.2819,44.4651,125305.0
2018-06-14 14:30:00,50.99,51.01,50.85,50.85,106940.0,44.4825,44.4999,44.3604,44.3604,106940.0
2018-06-14 15:00:00,50.85,51.14,50.85,51.06,139655.0,44.3604,44.6134,44.3604,44.5436,139655.0
2018-06-14 15:30:00,51.07,51.16,50.94,51.01,354965.0,44.5523,44.6308,44.4389,44.4999,354965.0
2018-06-15 09:30:00,50.38,50.95,50.02,50.91,602820.0,43.9504,44.4476,43.6363,44.4127,602820.0
2018-06-15 10:00:00,50.86,50.86,50.3,50.38,210415.0,44.3691,44.3691,43.8806,43.9504,210415.0
2018-06-15 10:30:00,50.38,50.5,50.23,50.23,345480.0,43.9504,44.055,43.8195,43.8195,345480.0
2018-06-15 11:00:00,50.24,50.45,50.23,50.34,130845.0,43.8282,44.0114,43.8195,43.9155,130845.0
2018-06-15 11:30:00,50.35,50.49,50.31,50.41,108780.0,43.9242,44.0463,43.8893,43.9765,108780.0
2018-06-15 12:00:00,50.4,50.43,50.33,50.41,105995.0,43.9678,43.994,43.9067,43.9765,105995.0
2018-06-15 12:30:00,50.43,50.75,50.43,50.71,353505.0,43.994,44.2731,43.994,44.2382,353505.0
2018-06-15 13:00:00,50.7,50.74,50.58,50.73,122000.0,44.2295,44.2644,44.1248,44.2557,122000.0
2018-06-15 13:30:00,50.74,50.79,50.53,50.72,213000.0,44.2644,44.308,44.0812,44.247,213000.0
2018-06-15 14:00:00,50.71,50.77,50.61,50.74,113625.0,44.2382,44.2906,44.151,44.2644,113625.0
2018-06-15 14:30:00,50.75,50.87,50.74,50.75,192415.0,44.2731,44.3778,44.2644,44.2731,192415.0
2018-06-15 15:00:00,50.77,51.03,50.76,50.95,351765.0,44.2906,44.5174,44.2819,44.4476,351765.0
2018-06-15 15:30:00,50.98,51.15,50.96,51.02,940185.0,44.4738,44.6221,44.4563,44.5087,940185.0
2018-06-18 09:30:00,50.15,50.28,49.78,49.86,512365.0,43.7497,43.8631,43.4269,43.4967,512365.0
2018-06-18 10:00:00,49.86,50.03,49.72,49.73,257545.0,43.4967,43.645,43.3746,43.3833,257545.0
2018-06-18 10:30:00,49.76,50.06,49.73,50.03,211390.0,43.4095,43.6712,43.3833,43.645,211390.0
2018-06-18 11:00:00,50.03,50.14,49.95,50.0,119215.0,43.645,43.741,43.5752,43.6188,119215.0
2018-06-18 11:30:00,49.98,50.0,49.73,49.83,187330.0,43.6014,43.6188,43.3833,43.4705,187330.0
2018-06-18 12:00:00,49.82,49.86,49.78,49.81,123175.0,43.4618,43.4967,43.4269,43.4531,123175.0
2018-06-18 12:30:00,49.79,49.9,49.79,49.85,136355.0,43.4356,43.5316,43.4356,43.488,136355.0
2018-06-18 13:00:00,49.85,50.0,49.76,49.93,177505.0,43.488,43.6188,43.4095,43.5578,177505.0
2018-06-18 13:30:00,49.94,50.06,49.9,50.0,158510.0,43.5665,43.6712,43.5316,43.6188,158510.0
2018-06-18 14:00:00,50.04,50.04,49.91,49.96,114820.0,43.6537,43.6537,43.5403,43.584,114820.0
2018-06-18 14:30:00,50.0,50.04,49.92,49.96,240235.0,43.6188,43.6537,43.5491,43.584,240235.0
2018-06-18 15:00:00,49.95,50.33,49.93,50.3,274060.0,43.5752,43.9067,43.5578,43.8806,274060.0
2018-06-18 15:30:00,50.3,50.59,50.25,50.47,637755.0,43.8806,44.1336,43.8369,44.0289,637755.0
2018-06-19 09:30:00,48.6,50.5,48.54,49.62,915050.0,42.3975,44.055,42.3452,43.2873,915050.0
2018-06-19 10:00:00,49.57,49.77,48.92,49.21,643765.0,43.2437,43.4182,42.6767,42.9297,643765.0
2018-06-19 10:30:00,49.22,49.42,48.89,48.91,228850.0,42.9384,43.1129,42.6505,42.668,228850.0
2018-06-19 11:00:00,48.91,49.2,48.87,49.06,315500.0,42.668,42.9209,42.6331,42.7988,315500.0
2018-06-19 11:30:00,49.08,49.46,49.04,49.43,169135.0,42.8163,43.1478,42.7814,43.1216,169135.0
2018-06-19 12:00:00,49.44,49.45,49.25,49.34,141380.0,43.1303,43.139,42.9646,43.0431,141380.0
2018-06-19 12:30:00,49.34,49.41,49.28,49.41,154620.0,43.0431,43.1041,42.9907,43.1041,154620.0
2018-06-19 13:00:00,49.39,49.52,49.32,49.49,105635.0,43.0867,43.2001,43.0256,43.1739,105635.0
2018-06-19 13:30:00,49.53,49.8,49.48,49.77,95675.0,43.2088,43.4444,43.1652,43.4182,95675.0
2018-06-19 14:00:00,49.78,49.9,49.68,49.84,162375.0,43.4269,43.5316,43.3397,43.4793,162375.0
2018-06-19 14:30:00,49.8,49.89,49.67,49.7,115105.0,43.4444,43.5229,43.331,43.3571,115105.0
2018-06-19 15:00:00,49.72,49.89,49.65,49.7,159420.0,43.3746,43.5229,43.3135,43.3571,159420.0
2018-06-19 15:30:00,49.71,49.91,49.69,49.82,372865.0,43.3659,43.5403,43.3484,43.4618,372865.0
2018-06-20 09:30:00,50.68,50.7,49.65,50.06,558010.0,44.2121,44.2295,43.3135,43.6712,558010.0
2018-06-20 10:00:00,50.05,50.55,49.82,50.53,590970.0,43.6625,44.0987,43.4618,44.0812,590970.0
2018-06-20 10:30:00,50.56,50.64,50.31,50.55,241725.0,44.1074,44.1772,43.8893,44.0987,241725.0
2018-06-20 11:00:00,50.57,50.88,50.42,50.82,152675.0,44.1161,44.3865,43.9852,44.3342,152675.0
2018-06-20 11:30:00,50.8,51.05,50.76,51.03,151905.0,44.3168,44.5348,44.2819,44.5174,151905.0
2018-06-20 12:00:00,51.05,51.26,50.91,50.93,372800.0,44.5348,44.718,44.4127,44.4302,372800.0
2018-06-20 12:30:00,50.94,50.94,50.77,50.84,107080.0,44.4389,44.4389,44.2906,44.3516,107080.0
2018-06-20 13:00:00,50.87,50.91,50.72,50.74,153665.0,44.3778,44.4127,44.247,44.2644,153665.0
2018-06-20 13:30:00,50.74,50.87,50.74,50.85,96260.0,44.2644,44.3778,44.2644,44.3604,96260.0
2018-06-20 14:00:00,50.88,50.88,50.76,50.86,110180.0,44.3865,44.3865,44.2819,44.3691,110180.0
2018-06-20 14:30:00,50.87,50.87,50.75,50.84,97725.0,44.3778,44.3778,44.2731,44.3516,97725.0
2018-06-20 15:00:00,50.84,50.95,50.81,50.92,155075.0,44.3516,44.4476,44.3255,44.4214,155075.0
2018-06-20 15:30:00,50.95,51.06,50.78,50.98,695910.0,44.4476,44.5436,44.2993,44.4738,695910.0
2018-06-21 09:30:00,50.52,51.43,50.12,51.38,383045.0,44.0725,44.8663,43.7235,44.8227,383045.0
2018-06-21 10:00:00,51.34,51.44,50.78,50.94,324560.0,44.7878,44.8751,44.2993,44.4389,324560.0
2018-06-21 10:30:00,50.94,50.99,50.53,50.87,147855.0,44.4389,44.4825,44.0812,44.3778,147855.0
2018-06-21 11:00:00,50.85,50.95,50.7,50.95,112420.0,44.3604,44.4476,44.2295,44.4476,112420.0
2018-06-21 11:30:00,50.95,51.15,50.92,51.04,94965.0,44.4476,44.6221,44.4214,44.5261,94965.0
2018-06-21 12:00:00,51.0,51.05,50.93,51.01,183730.0,44.4912,44.5348,44.4302,44.4999,183730.0
2018-06-21 12:30:00,50.98,51.09,50.94,51.01,164885.0,44.4738,44.5697,44.4389,44.4999,164885.0
2018-06-21 13:00:00,51.0,51.22,50.98,51.13,201100.0,44.4912,44.6831,44.4738,44.6046,201100.0
2018-06-21 13:30:00,51.11,51.16,51.03,51.06,68420.0,44.5872,44.6308,44.5174,44.5436,68420.0
2018-06-21 14:00:00,51.08,51.17,51.04,51.06,76370.0,44.561,44.6395,44.5261,44.5436,76370.0
2018-06-21 14:30:00,51.07,51.12,50.99,51.0,102045.0,44.5523,44.5959,44.4825,44.4912,102045.0
2018-06-21 15:00:00,51.0,51.05,50.9,51.01,156135.0,44.4912,44.5348,44.404,44.4999,156135.0
2018-06-21 15:30:00,51.0,51.0,50.77,50.84,340600.0,44.4912,44.4912,44.2906,44.3516,340600.0
2018-06-22 09:30:00,51.24,51.66,51.01,51.57,449850.0,44.7006,45.067,44.4999,44.9885,449850.0
2018-06-22 10:00:00,51.57,52.02,51.37,51.39,372615.0,44.9885,45.3811,44.814,44.8315,372615.0
2018-06-22 10:30:00,51.36,51.79,51.36,51.75,181095.0,44.8053,45.1804,44.8053,45.1455,181095.0
2018-06-22 11:00:00,51.74,51.99,51.71,51.92,213600.0,45.1368,45.3549,45.1106,45.2938,213600.0
2018-06-22 11:30:00,51.89,51.95,51.73,51.92,170930.0,45.2676,45.32,45.1281,45.2938,170930.0
2018-06-22 12:00:00,51.92,52.08,51.86,52.07,235295.0,45.2938,45.4334,45.2415,45.4247,235295.0
2018-06-22 12:30:00,52.1,52.16,51.96,51.96,166375.0,45.4508,45.5032,45.3287,45.3287,166375.0
2018-06-22 13:00:00,51.95,52.09,51.91,52.05,100895.0,45.32,45.4421,45.2851,45.4072,100895.0
2018-06-22 13:30:00,52.07,52.08,51.89,52.0,112245.0,45.4247,45.4334,45.2676,45.3636,112245.0
2018-06-22 14:00:00,52.02,52.16,51.97,52.13,149715.0,45.3811,45.5032,45.3374,45.477,149715.0
2018-06-22 14:30:00,52.13,52.17,52.01,52.08,113765.0,45.477,45.5119,45.3723,45.4334,113765.0
2018-06-22 15:00:00,52.08,52.17,52.02,52.1,183590.0,45.4334,45.5119,45.3811,45.4508,183590.0
2018-06-22 15:30:00,52.09,52.1,51.84,51.88,586880.0,45.4421,45.4508,45.224,45.2589,586880.0
2018-06-25 09:30:00,50.83,51.25,49.86,50.01,586365.0,44.3429,44.7093,43.4967,43.6276,586365.0
2018-06-25 10:00:00,50.03,50.1,49.6,49.81,533870.0,43.645,43.7061,43.2699,43.4531,533870.0
2018-06-25 10:30:00,49.8,50.17,49.48,49.7,323855.0,43.4444,43.7672,43.1652,43.3571,323855.0
2018-06-25 11:00:00,49.69,49.72,49.43,49.56,296265.0,43.3484,43.3746,43.1216,43.235,296265.0
2018-06-25 11:30:00,49.56,49.67,49.48,49.51,719945.0,43.235,43.331,43.1652,43.1914,719945.0
2018-06-25 12:00:00,49.57,49.57,49.02,49.1,333180.0,43.2437,43.2437,42.7639,42.8337,333180.0
2018-06-25 12:30:00,49.13,49.27,49.0,49.23,248485.0,42.8599,42.982,42.7465,42.9471,248485.0
2018-06-25 13:00:00,49.24,49.35,49.09,49.34,135540.0,42.9558,43.0518,42.825,43.0431,135540.0
2018-06-25 13:30:00,49.35,49.67,49.35,49.57,146850.0,43.0518,43.331,43.0518,43.2437,146850.0
2018-06-25 14:00:00,49.54,49.65,49.19,49.48,163990.0,43.2176,43.3135,42.9122,43.1652,163990.0
2018-06-25 14:30:00,49.49,49.49,49.19,49.4,144405.0,43.1739,43.1739,42.9122,43.0954,144405.0
2018-06-25 15:00:00,49.4,49.47,49.25,49.34,121875.0,43.0954,43.1565,42.9646,43.0431,121875.0
2018-06-25 15:30:00,49.37,49.74,49.26,49.68,731630.0,43.0693,43.392,42.9733,43.3397,731630.0
2018-06-26 09:30:00,49.91,50.45,49.83,50.4,476155.0,43.5403,44.0114,43.4705,43.9678,476155.0
2018-06-26 10:00:00,50.43,50.7,50.15,50.25,848870.0,43.994,44.2295,43.7497,43.8369,848870.0
2018-06-26 10:30:00,50.23,50.3,49.6,49.84,361135.0,43.8195,43.8806,43.2699,43.4793,361135.0
2018-06-26 11:00:00,49.84,49.96,49.74,49.82,129330.0,43.4793,43.584,43.392,43.4618,129330.0
2018-06-26 11:30:00,49.87,49.91,49.76,49.89,136955.0,43.5054,43.5403,43.4095,43.5229,136955.0
2018-06-26 12:00:00,49.95,50.05,49.9,50.01,120540.0,43.5752,43.6625,43.5316,43.6276,120540.0
2018-06-26 12:30:00,50.04,50.07,49.97,50.01,96580.0,43.6537,43.6799,43.5927,43.6276,96580.0
2018-06-26 13:00:00,50.0,50.09,49.95,50.01,94835.0,43.6188,43.6974,43.5752,43.6276,94835.0
2018-06-26 13:30:00,50.01,50.13,49.92,50.02,131825.0,43.6276,43.7323,43.5491,43.6363,131825.0
2018-06-26 14:00:00,50.04,50.07,49.94,49.97,71020.0,43.6537,43.6799,43.5665,43.5927,71020.0
2018-06-26 14:30:00,49.96,50.2,49.93,49.99,189160.0,43.584,43.7933,43.5578,43.6101,189160.0
2018-06-26 15:00:00,49.98,50.08,49.96,49.99,90085.0,43.6014,43.6886,43.584,43.6101,90085.0
2018-06-26 15:30:00,49.99,50.11,49.95,49.99,473170.0,43.6101,43.7148,43.5752,43.6101,473170.0
2018-06-27 09:30:00,50.25,50.42,49.12,49.92,564920.0,43.8369,43.9852,42.8512,43.5491,564920.0
2018-06-27 10:00:00,49.92,49.93,49.48,49.79,166725.0,43.5491,43.5578,43.1652,43.4356,166725.0
2018-06-27 10:30:00,49.76,49.8,49.24,49.24,199860.0,43.4095,43.4444,42.9558,42.9558,199860.0
2018-06-27 11:00:00,49.24,49.29,48.64,48.67,398065.0,42.9558,42.9995,42.4324,42.4586,398065.0
2018-06-27 11:30:00,48.66,49.0,48.5,48.88,270450.0,42.4499,42.7465,42.3103,42.6418,270450.0
2018-06-27 12:00:00,48.91,49.02,48.62,48.64,131870.0,42.668,42.7639,42.415,42.4324,131870.0
2018-06-27 12:30:00,48.66,48.75,48.61,48.64,125875.0,42.4499,42.5284,42.4062,42.4324,125875.0
2018-06-27 13:00:00,48.62,48.68,48.51,48.6,172000.0,42.415,42.4673,42.319,42.3975,172000.0
2018-06-27 13:30:00,48.57,48.94,48.54,48.82,155230.0,42.3713,42.6941,42.3452,42.5894,155230.0
2018-06-27 14:00:00,48.88,49.0,48.78,48.93,128190.0,42.6418,42.7465,42.5545,42.6854,128190.0
2018-06-27 14:30:00,48.91,49.05,48.76,48.76,88135.0,42.668,42.7901,42.5371,42.5371,88135.0
2018-06-27 15:00:00,48.78,48.98,48.65,48.94,151125.0,42.5545,42.729,42.4411,42.6941,151125.0
2018-06-27 15:30:00,48.96,48.96,48.69,48.77,506250.0,42.7116,42.7116,42.476,42.5458,506250.0
2018-06-28 09:30:00,48.4,48.73,47.75,48.6,1183295.0,42.223,42.5109,41.656,42.3975,1183295.0
2018-06-28 10:00:00,48.6,48.6,48.18,48.27,238500.0,42.3975,42.3975,42.0311,42.1096,238500.0
2018-06-28 10:30:00,48.29,48.49,48.04,48.49,146985.0,42.1271,42.3016,41.909,42.3016,146985.0
2018-06-28 11:00:00,48.45,48.61,48.4,48.52,150910.0,42.2667,42.4062,42.223,42.3277,150910.0
2018-06-28 11:30:00,48.55,48.78,48.47,48.68,311810.0,42.3539,42.5545,42.2841,42.4673,311810.0
2018-06-28 12:00:00,48.72,48.77,48.42,48.56,143240.0,42.5022,42.5458,42.2405,42.3626,143240.0
2018-06-28 12:30:00,48.57,48.96,48.52,48.91,104330.0,42.3713,42.7116,42.3277,42.668,104330.0
2018-06-28 13:00:00,48.91,49.24,48.91,49.17,86625.0,42.668,42.9558,42.668,42.8948,86625.0
2018-06-28 13:30:00,49.18,49.3,49.17,49.3,70045.0,42.9035,43.0082,42.8948,43.0082,70045.0
2018-06-28 14:00:00,49.3,49.37,49.14,49.32,114180.0,43.0082,43.0693,42.8686,43.0256,114180.0
2018-06-28 14:30:00,49.32,49.46,49.26,49.44,133335.0,43.0256,43.1478,42.9733,43.1303,133335.0
2018-06-28 15:00:00,49.45,49.53,49.42,49.49,184555.0,43.139,43.2088,43.1129,43.1739,184555.0
2018-06-28 15:30:00,49.47,49.5,49.27,49.34,328925.0,43.1565,43.1827,42.982,43.0431,328925.0
2018-06-29 09:30:00,49.94,50.08,49.72,49.99,374270.0,43.5665,43.6886,43.3746,43.6101,374270.0
2018-06-29 10:00:00,50.0,50.23,49.86,50.08,279825.0,43.6188,43.8195,43.4967,43.6886,279825.0
2018-06-29 10:30:00,50.01,50.36,50.0,50.21,108210.0,43.6276,43.9329,43.6188,43.802,108210.0
2018-06-29 11:00:00,50.16,50.34,50.12,50.19,153210.0,43.7584,43.9155,43.7235,43.7846,153210.0
2018-06-29 11:30:00,50.2,50.22,50.01,50.03,108960.0,43.7933,43.8108,43.6276,43.645,108960.0
2018-06-29 12:00:00,50.03,50.55,50.03,50.48,174285.0,43.645,44.0987,43.645,44.0376,174285.0
2018-06-29 12:30:00,50.47,50.79,50.47,50.72,220770.0,44.0289,44.308,44.0289,44.247,220770.0
2018-06-29 13:00:00,50.73,50.88,50.71,50.76,209090.0,44.2557,44.3865,44.2382,44.2819,209090.0
2018-06-29 13:30:00,50.79,50.79,50.48,50.66,108915.0,44.308,44.308,44.0376,44.1946,108915.0
2018-06-29 14:00:00,50.7,50.82,50.58,50.7,112415.0,44.2295,44.3342,44.1248,44.2295,112415.0
2018-06-29 14:30:00,50.71,50.8,50.59,50.78,186535.0,44.2382,44.3168,44.1336,44.2993,186535.0
2018-06-29 15:00:00,50.77,50.79,50.56,50.57,201325.0,44.2906,44.308,44.1074,44.1161,201325.0
2018-06-29 15:30:00,50.55,50.59,50.36,50.57,841345.0,44.0987,44.1336,43.9329,44.1161,841345.0
2018-07-02 09:30:00,49.89,50.39,49.6,50.05,348075.0,43.5229,43.9591,43.2699,43.6625,348075.0
2018-07-02 10:00:00,50.05,50.09,49.72,50.05,210520.0,43.6625,43.6974,43.3746,43.6625,210520.0
2018-07-02 10:30:00,50.12,50.13,49.8,49.85,332855.0,43.7235,43.7323,43.4444,43.488,332855.0
2018-07-02 11:00:00,49.86,49.9,49.69,49.76,264235.0,43.4967,43.5316,43.3484,43.4095,264235.0
2018-07-02 11:30:00,49.74,49.74,49.52,49.6,289850.0,43.392,43.392,43.2001,43.2699,289850.0
2018-07-02 12:00:00,49.61,49.9,49.6,49.85,69170.0,43.2786,43.5316,43.2699,43.488,69170.0
2018-07-02 12:30:00,49.86,50.05,49.79,49.99,87860.0,43.4967,43.6625,43.4356,43.6101,87860.0
2018-07-02 13:00:00,50.01,50.02,49.82,49.85,110250.0,43.6276,43.6363,43.4618,43.488,110250.0
2018-07-02 13:30:00,49.84,50.05,49.82,50.0,92320.0,43.4793,43.6625,43.4618,43.6188,92320.0
2018-07-02 14:00:00,50.04,50.04,49.91,49.98,120625.0,43.6537,43.6537,43.5403,43.6014,120625.0
2018-07-02 14:30:00,50.0,50.07,49.95,49.98,68515.0,43.6188,43.6799,43.5752,43.6014,68515.0
2018-07-02 15:00:00,49.96,50.13,49.93,50.11,149570.0,43.584,43.7323,43.5578,43.7148,149570.0
2018-07-02 15:30:00,50.08,50.14,50.0,50.13,307590.0,43.6886,43.741,43.6188,43.7323,307590.0
2018-07-03 09:30:00,51.6,51.79,50.19,50.73,703170.0,45.0147,45.1804,43.7846,44.2557,703170.0
2018-07-03 10:00:00,50.69,50.84,50.31,50.46,383400.0,44.2208,44.3516,43.8893,44.0201,383400.0
2018-07-03 10:30:00,50.35,50.64,50.3,50.52,322350.0,43.9242,44.1772,43.8806,44.0725,322350.0
2018-07-03 11:00:00,50.45,50.8,50.4,50.76,257020.0,44.0114,44.3168,43.9678,44.2819,257020.0
2018-07-03 11:30:00,50.73,50.84,50.44,50.53,236530.0,44.2557,44.3516,44.0027,44.0812,236530.0
2018-07-03 12:00:00,50.5,50.52,50.05,50.12,210940.0,44.055,44.0725,43.6625,43.7235,210940.0
2018-07-03 12:30:00,50.14,50.15,49.88,49.92,318375.0,43.741,43.7497,43.5142,43.5491,318375.0
2018-07-05 09:30:00,50.02,50.39,49.91,50.3,433775.0,43.6363,43.9591,43.5403,43.8806,433775.0
2018-07-05 10:00:00,50.32,50.65,50.29,50.52,255165.0,43.898,44.1859,43.8718,44.0725,255165.0
2018-07-05 10:30:00,50.52,50.87,50.47,50.63,338240.0,44.0725,44.3778,44.0289,44.1684,338240.0
2018-07-05 11:00:00,50.63,50.76,50.53,50.56,336975.0,44.1684,44.2819,44.0812,44.1074,336975.0
2018-07-05 11:30:00,50.58,50.61,50.4,50.54,139280.0,44.1248,44.151,43.9678,44.0899,139280.0
2018-07-05 12:00:00,50.54,50.86,50.53,50.75,231260.0,44.0899,44.3691,44.0812,44.2731,231260.0
2018-07-05 12:30:00,50.74,50.82,50.63,50.77,141275.0,44.2644,44.3342,44.1684,44.2906,141275.0
2018-07-05 13:00:00,50.77,50.8,50.69,50.78,66375.0,44.2906,44.3168,44.2208,44.2993,66375.0
2018-07-05 13:30:00,50.8,50.84,50.77,50.84,93030.0,44.3168,44.3516,44.2906,44.3516,93030.0
2018-07-05 14:00:00,50.84,51.03,50.78,51.0,160840.0,44.3516,44.5174,44.2993,44.4912,160840.0
2018-07-05 14:30:00,51.01,51.1,50.96,51.09,148890.0,44.4999,44.5785,44.4563,44.5697,148890.0
2018-07-05 15:00:00,51.08,51.17,51.0,51.1,271780.0,44.561,44.6395,44.4912,44.5785,271780.0
2018-07-05 15:30:00,51.1,51.3,51.07,51.26,699930.0,44.5785,44.7529,44.5523,44.718,699930.0
2018-07-06 09:30:00,51.06,52.12,51.05,51.99,768070.0,44.5436,45.4683,44.5348,45.3549,768070.0
2018-07-06 10:00:00,51.99,52.25,51.88,52.14,590525.0,45.3549,45.5817,45.2589,45.4857,590525.0
2018-07-06 10:30:00,52.13,52.57,52.08,52.47,408010.0,45.477,45.8609,45.4334,45.7736,408010.0
2018-07-06 11:00:00,52.48,52.5,52.26,52.27,225735.0,45.7823,45.7998,45.5904,45.5991,225735.0
2018-07-06 11:30:00,52.26,52.27,51.94,52.17,239725.0,45.5904,45.5991,45.3113,45.5119,239725.0
2018-07-06 12:00:00,52.17,52.4,52.13,52.15,207150.0,45.5119,45.7126,45.477,45.4945,207150.0
2018-07-06 12:30:00,52.16,52.24,52.11,52.14,152145.0,45.5032,45.573,45.4596,45.4857,152145.0
2018-07-06 13:00:00,52.14,52.18,52.01,52.08,143060.0,45.4857,45.5206,45.3723,45.4334,143060.0
2018-07-06 13:30:00,52.06,52.19,52.02,52.13,227565.0,45.4159,45.5294,45.3811,45.477,227565.0
2018-07-06 14:00:00,52.13,52.53,52.13,52.36,339785.0,45.477,45.826,45.477,45.6777,339785.0
2018-07-06 14:30:00,52.35,52.35,52.13,52.23,255825.0,45.6689,45.6689,45.477,45.5642,255825.0
2018-07-06 15:00:00,52.21,52.46,52.21,52.37,199150.0,45.5468,45.7649,45.5468,45.6864,199150.0
2018-07-06 15:30:00,52.36,52.36,52.09,52.23,399990.0,45.6777,45.6777,45.4421,45.5642,399990.0
2018-07-09 09:30:00,53.0,53.8,52.75,53.65,939245.0,46.236,46.9339,46.0179,46.803,939245.0
2018-07-09 10:00:00,53.64,53.96,53.22,53.65,694990.0,46.7943,47.0735,46.4279,46.803,694990.0
2018-07-09 10:30:00,53.64,53.76,53.47,53.52,242310.0,46.7943,46.899,46.646,46.6896,242310.0
2018-07-09 11:00:00,53.53,53.74,53.49,53.53,178755.0,46.6983,46.8815,46.6634,46.6983,178755.0
2018-07-09 11:30:00,53.51,53.62,53.4,53.49,278645.0,46.6809,46.7769,46.5849,46.6634,278645.0
2018-07-09 12:00:00,53.47,53.49,53.07,53.07,206635.0,46.646,46.6634,46.297,46.297,206635.0
2018-07-09 12:30:00,53.07,53.3,53.02,53.09,150345.0,46.297,46.4977,46.2534,46.3145,150345.0
2018-07-09 13:00:00,53.07,53.24,53.05,53.18,127885.0,46.297,46.4454,46.2796,46.393,127885.0
2018-07-09 13:30:00,53.23,53.5,53.12,53.12,116890.0,46.4366,46.6722,46.3407,46.3407,116890.0
2018-07-09 14:00:00,53.12,53.53,53.12,53.46,187255.0,46.3407,46.6983,46.3407,46.6373,187255.0
2018-07-09 14:30:00,53.49,53.6,53.46,53.6,120170.0,46.6634,46.7594,46.6373,46.7594,120170.0
2018-07-09 15:00:00,53.61,53.61,53.47,53.56,255830.0,46.7681,46.7681,46.646,46.7245,255830.0
2018-07-09 15:30:00,53.54,53.62,53.45,53.52,544930.0,46.7071,46.7769,46.6285,46.6896,544930.0
2018-07-10 09:30:00,53.6,54.09,52.91,53.09,614825.0,46.7594,47.1869,46.1575,46.3145,614825.0
2018-07-10 10:00:00,53.09,53.27,52.74,53.15,232900.0,46.3145,46.4715,46.0092,46.3668,232900.0
2018-07-10 10:30:00,53.23,53.45,52.95,52.95,177050.0,46.4366,46.6285,46.1924,46.1924,177050.0
2018-07-10 11:00:00,52.97,53.14,52.67,52.83,229425.0,46.2098,46.3581,45.9481,46.0877,229425.0
2018-07-10 11:30:00,52.82,52.99,52.82,52.99,130275.0,46.079,46.2273,46.079,46.2273,130275.0
2018-07-10 12:00:00,52.94,52.97,52.73,52.78,106555.0,46.1836,46.2098,46.0004,46.0441,106555.0
2018-07-10 12:30:00,52.78,52.8,52.71,52.71,105110.0,46.0441,46.0615,45.983,45.983,105110.0
2018-07-10 13:00:00,52.71,52.73,52.6,52.72,83000.0,45.983,46.0004,45.887,45.9917,83000.0
2018-07-10 13:30:00,52.75,52.86,52.7,52.84,99740.0,46.0179,46.1138,45.9743,46.0964,99740.0
2018-07-10 14:00:00,52.9,53.02,52.88,53.01,110420.0,46.1487,46.2534,46.1313,46.2447,110420.0
2018-07-10 14:30:00,53.03,53.18,53.0,53.17,128610.0,46.2622,46.393,46.236,46.3843,128610.0
2018-07-10 15:00:00,53.17,53.22,53.02,53.08,177825.0,46.3843,46.4279,46.2534,46.3058,177825.0
2018-07-10 15:30:00,53.06,53.08,52.94,53.04,307790.0,46.2883,46.3058,46.1836,46.2709,307790.0
2018-07-11 09:30:00,52.04,53.33,51.8,53.21,419615.0,45.3985,46.5239,45.1891,46.4192,419615.0
2018-07-11 10:00:00,53.26,53.3,52.69,52.82,201170.0,46.4628,46.4977,45.9655,46.079,201170.0
2018-07-11 10:30:00,52.86,53.02,52.8,52.99,78710.0,46.1138,46.2534,46.0615,46.2273,78710.0
2018-07-11 11:00:00,52.96,53.01,52.65,52.89,68395.0,46.2011,46.2447,45.9306,46.14,68395.0
2018-07-11 11:30:00,52.86,53.24,52.82,53.22,138745.0,46.1138,46.4454,46.079,46.4279,138745.0
2018-07-11 12:00:00,53.19,53.19,53.05,53.13,135680.0,46.4017,46.4017,46.2796,46.3494,135680.0
2018-07-11 12:30:00,53.16,53.3,53.12,53.25,99480.0,46.3756,46.4977,46.3407,46.4541,99480.0
2018-07-11 13:00:00,53.24,53.37,53.21,53.36,289865.0,46.4454,46.5588,46.4192,46.55,289865.0
2018-07-11 13:30:00,53.36,53.5,53.27,53.27,104550.0,46.55,46.6722,46.4715,46.4715,104550.0
2018-07-11 14:00:00,53.28,53.3,53.04,53.07,83305.0,46.4802,46.4977,46.2709,46.297,83305.0
2018-07-11 14:30:00,53.04,53.1,52.82,52.93,123960.0,46.2709,46.3232,46.079,46.1749,123960.0
2018-07-11 15:00:00,52.93,52.99,52.79,52.79,190575.0,46.1749,46.2273,46.0528,46.0528,190575.0
2018-07-11 15:30:00,52.82,53.4,52.72,53.11,857200.0,46.079,46.5849,45.9917,46.3319,857200.0
2018-07-12 09:30:00,53.43,53.56,52.76,52.92,351375.0,46.6111,46.7245,46.0266,46.1662,351375.0
2018-07-12 10:00:00,52.94,53.38,52.94,53.29,142115.0,46.1836,46.5675,46.1836,46.489,142115.0
2018-07-12 10:30:00,53.31,53.45,53.28,53.4,134110.0,46.5064,46.6285,46.4802,46.5849,134110.0
2018-07-12 11:00:00,53.4,53.54,53.37,53.51,185300.0,46.5849,46.7071,46.5588,46.6809,185300.0
2018-07-12 11:30:00,53.51,53.62,53.42,53.58,164580.0,46.6809,46.7769,46.6024,46.742,164580.0
2018-07-12 12:00:00,53.6,53.61,53.39,53.43,168495.0,46.7594,46.7681,46.5762,46.6111,168495.0
2018-07-12 12:30:00,53.43,53.45,53.28,53.28,80665.0,46.6111,46.6285,46.4802,46.4802,80665.0
2018-07-12 13:00:00,53.3,53.36,53.2,53.33,75825.0,46.4977,46.55,46.4105,46.5239,75825.0
2018-07-12 13:30:00,53.31,53.32,53.1,53.12,157670.0,46.5064,46.5151,46.3232,46.3407,157670.0
2018-07-12 14:00:00,53.1,53.32,53.09,53.31,68065.0,46.3232,46.5151,46.3145,46.5064,68065.0
2018-07-12 14:30:00,53.28,53.5,53.27,53.45,115570.0,46.4802,46.6722,46.4715,46.6285,115570.0
2018-07-12 15:00:00,53.47,53.52,53.42,53.44,142040.0,46.646,46.6896,46.6024,46.6198,142040.0
2018-07-12 15:30:00,53.44,53.46,53.3,53.42,668860.0,46.6198,46.6373,46.4977,46.6024,668860.0
2018-07-13 09:30:00,53.6,53.6,53.02,53.09,136825.0,46.7594,46.7594,46.2534,46.3145,136825.0
2018-07-13 10:00:00,53.14,53.28,53.01,53.02,120755.0,46.3581,46.4802,46.2447,46.2534,120755.0
2018-07-13 10:30:00,53.01,53.09,52.95,53.01,69155.0,46.2447,46.3145,46.1924,46.2447,69155.0
2018-07-13 11:00:00,53.05,53.29,53.04,53.25,119765.0,46.2796,46.489,46.2709,46.4541,119765.0
2018-07-13 11:30:00,53.26,53.31,53.08,53.17,79930.0,46.4628,46.5064,46.3058,46.3843,79930.0
2018-07-13 12:00:00,53.18,53.23,53.08,53.16,33645.0,46.393,46.4366,46.3058,46.3756,33645.0
2018-07-13 12:30:00,53.13,53.2,52.78,52.93,95850.0,46.3494,46.4105,46.0441,46.1749,95850.0
2018-07-13 13:00:00,52.93,53.02,52.93,53.01,28505.0,46.1749,46.2534,46.1749,46.2447,28505.0
2018-07-13 13:30:00,52.97,53.07,52.95,53.01,43525.0,46.2098,46.297,46.1924,46.2447,43525.0
2018-07-13 14:00:00,53.05,53.21,53.02,53.12,66445.0,46.2796,46.4192,46.2534,46.3407,66445.0
2018-07-13 14:30:00,53.11,53.2,53.11,53.13,37290.0,46.3319,46.4105,46.3319,46.3494,37290.0
2018-07-13 15:00:00,53.17,53.17,53.07,53.09,44210.0,46.3843,46.3843,46.297,46.3145,44210.0
2018-07-13 15:30:00,53.09,53.26,53.04,53.22,351960.0,46.3145,46.4628,46.2709,46.4279,351960.0
2018-07-16 09:30:00,53.44,53.98,53.12,53.82,280805.0,46.6198,47.0909,46.3407,46.9513,280805.0
2018-07-16 10:00:00,53.84,53.94,53.37,53.52,160315.0,46.9688,47.056,46.5588,46.6896,160315.0
2018-07-16 10:30:00,53.5,53.57,53.39,53.51,82870.0,46.6722,46.7332,46.5762,46.6809,82870.0
2018-07-16 11:00:00,53.51,53.65,53.32,53.37,130430.0,46.6809,46.803,46.5151,46.5588,130430.0
2018-07-16 11:30:00,53.38,53.4,53.01,53.01,162620.0,46.5675,46.5849,46.2447,46.2447,162620.0
2018-07-16 12:00:00,53.07,53.2,52.9,53.2,129100.0,46.297,46.4105,46.1487,46.4105,129100.0
2018-07-16 12:30:00,53.2,53.33,53.2,53.27,45235.0,46.4105,46.5239,46.4105,46.4715,45235.0
2018-07-16 13:00:00,53.27,53.37,53.27,53.36,37645.0,46.4715,46.5588,46.4715,46.55,37645.0
2018-07-16 13:30:00,53.36,53.47,53.32,53.4,52740.0,46.55,46.646,46.5151,46.5849,52740.0
2018-07-16 14:00:00,53.37,53.42,53.33,53.37,25575.0,46.5588,46.6024,46.5239,46.5588,25575.0
2018-07-16 14:30:00,53.36,53.39,53.2,53.25,35680.0,46.55,46.5762,46.4105,46.4541,35680.0
2018-07-16 15:00:00,53.26,53.46,53.26,53.43,40790.0,46.4628,46.6373,46.4628,46.6111,40790.0
2018-07-16 15:30:00,53.45,53.69,53.39,53.61,370655.0,46.6285,46.8379,46.5762,46.7681,370655.0
2018-07-17 09:30:00,52.84,53.02,52.3,52.71,295585.0,46.0964,46.2534,45.6253,45.983,295585.0
2018-07-17 10:00:00,52.77,53.15,52.76,53.13,164790.0,46.0353,46.3668,46.0266,46.3494,164790.0
2018-07-17 10:30:00,53.09,53.45,53.09,53.39,80575.0,46.3145,46.6285,46.3145,46.5762,80575.0
2018-07-17 11:00:00,53.37,53.66,53.27,53.61,85805.0,46.5588,46.8117,46.4715,46.7681,85805.0
2018-07-17 11:30:00,53.6,53.83,53.55,53.82,87885.0,46.7594,46.9601,46.7158,46.9513,87885.0
2018-07-17 12:00:00,53.81,53.83,53.52,53.59,173960.0,46.9426,46.9601,46.6896,46.7507,173960.0
2018-07-17 12:30:00,53.59,53.63,53.51,53.51,104185.0,46.7507,46.7856,46.6809,46.6809,104185.0
2018-07-17 13:00:00,53.53,53.57,53.46,53.51,151465.0,46.6983,46.7332,46.6373,46.6809,151465.0
2018-07-17 13:30:00,53.51,53.53,53.31,53.36,81900.0,46.6809,46.6983,46.5064,46.55,81900.0
2018-07-17 14:00:00,53.35,53.36,53.21,53.35,80155.0,46.5413,46.55,46.4192,46.5413,80155.0
2018-07-17 14:30:00,53.35,53.37,53.26,53.26,174170.0,46.5413,46.5588,46.4628,46.4628,174170.0
2018-07-17 15:00:00,53.26,53.4,53.19,53.38,94765.0,46.4628,46.5849,46.4017,46.5675,94765.0
2018-07-17 15:30:00,53.35,53.39,53.22,53.29,301395.0,46.5413,46.5762,46.4279,46.489,301395.0
2018-07-18 09:30:00,53.4,53.4,52.29,52.56,243480.0,46.5849,46.5849,45.6166,45.8521,243480.0
2018-07-18 10:00:00,52.6,52.67,52.39,52.49,169365.0,45.887,45.9481,45.7038,45.7911,169365.0
2018-07-18 10:30:00,52.44,52.47,52.27,52.3,139750.0,45.7474,45.7736,45.5991,45.6253,139750.0
2018-07-18 11:00:00,52.32,52.32,51.88,51.95,231075.0,45.6428,45.6428,45.2589,45.32,231075.0
2018-07-18 11:30:00,51.97,52.58,51.94,52.47,503920.0,45.3374,45.8696,45.3113,45.7736,503920.0
2018-07-18 12:00:00,52.46,52.46,51.63,51.91,319725.0,45.7649,45.7649,45.0408,45.2851,319725.0
2018-07-18 12:30:00,51.83,52.3,51.83,52.24,110620.0,45.2153,45.6253,45.2153,45.573,110620.0
2018-07-18 13:00:00,52.24,52.33,52.2,52.32,76220.0,45.573,45.6515,45.5381,45.6428,76220.0
2018-07-18 13:30:00,52.27,52.31,52.16,52.25,66555.0,45.5991,45.634,45.5032,45.5817,66555.0
2018-07-18 14:00:00,52.24,52.27,52.18,52.24,42925.0,45.573,45.5991,45.5206,45.573,42925.0
2018-07-18 14:30:00,52.22,52.27,52.17,52.21,50670.0,45.5555,45.5991,45.5119,45.5468,50670.0
2018-07-18 15:00:00,52.21,52.27,52.19,52.27,107725.0,45.5468,45.5991,45.5294,45.5991,107725.0
2018-07-18 15:30:00,52.27,52.48,52.18,52.32,667835.0,45.5991,45.7823,45.5206,45.6428,667835.0
2018-07-19 09:30:00,51.97,52.61,51.56,52.11,317450.0,45.3374,45.8958,44.9798,45.4596,317450.0
2018-07-19 10:00:00,52.12,52.33,52.11,52.22,149775.0,45.4683,45.6515,45.4596,45.5555,149775.0
2018-07-19 10:30:00,52.24,52.88,52.08,52.77,171865.0,45.573,46.1313,45.4334,46.0353,171865.0
2018-07-19 11:00:00,52.76,53.13,52.65,53.09,237305.0,46.0266,46.3494,45.9306,46.3145,237305.0
2018-07-19 11:30:00,53.04,53.05,52.85,52.89,110335.0,46.2709,46.2796,46.1051,46.14,110335.0
2018-07-19 12:00:00,52.88,53.0,52.84,52.94,114795.0,46.1313,46.236,46.0964,46.1836,114795.0
2018-07-19 12:30:00,52.97,53.01,52.8,52.89,116665.0,46.2098,46.2447,46.0615,46.14,116665.0
2018-07-19 13:00:00,52.83,52.9,52.74,52.87,83495.0,46.0877,46.1487,46.0092,46.1226,83495.0
2018-07-19 13:30:00,52.82,52.86,52.78,52.83,33000.0,46.079,46.1138,46.0441,46.0877,33000.0
2018-07-19 14:00:00,52.81,52.84,52.66,52.69,50580.0,46.0702,46.0964,45.9394,45.9655,50580.0
2018-07-19 14:30:00,52.69,52.72,52.55,52.64,61815.0,45.9655,45.9917,45.8434,45.9219,61815.0
2018-07-19 15:00:00,52.73,52.74,52.6,52.69,76590.0,46.0004,46.0092,45.887,45.9655,76590.0
2018-07-19 15:30:00,52.65,52.67,52.32,52.42,673855.0,45.9306,45.9481,45.6428,45.73,673855.0
2018-07-20 09:30:00,52.9,53.02,52.46,53.01,259145.0,46.1487,46.2534,45.7649,46.2447,259145.0
2018-07-20 10:00:00,53.05,53.1,52.82,53.0,170150.0,46.2796,46.3232,46.079,46.236,170150.0
2018-07-20 10:30:00,52.98,53.17,52.91,53.02,195110.0,46.2185,46.3843,46.1575,46.2534,195110.0
2018-07-20 11:00:00,53.05,53.2,52.99,53.0,192300.0,46.2796,46.4105,46.2273,46.236,192300.0
2018-07-20 11:30:00,53.0,53.03,52.83,52.86,68550.0,46.236,46.2622,46.0877,46.1138,68550.0
2018-07-20 12:00:00,52.81,52.83,52.68,52.73,56795.0,46.0702,46.0877,45.9568,46.0004,56795.0
2018-07-20 12:30:00,52.74,52.85,52.64,52.77,186210.0,46.0092,46.1051,45.9219,46.0353,186210.0
2018-07-20 13:00:00,52.74,52.79,52.63,52.69,52950.0,46.0092,46.0528,45.9132,45.9655,52950.0
2018-07-20 13:30:00,52.71,52.87,52.7,52.85,33425.0,45.983,46.1226,45.9743,46.1051,33425.0
2018-07-20 14:00:00,52.82,52.87,52.67,52.74,60855.0,46.079,46.1226,45.9481,46.0092,60855.0
2018-07-20 14:30:00,52.72,52.84,52.62,52.79,42025.0,45.9917,46.0964,45.9045,46.0528,42025.0
2018-07-20 15:00:00,52.76,52.84,52.74,52.83,80320.0,46.0266,46.0964,46.0092,46.0877,80320.0
2018-07-20 15:30:00,52.85,52.9,52.72,52.84,366465.0,46.1051,46.1487,45.9917,46.0964,366465.0
2018-07-23 09:30:00,52.54,52.73,52.06,52.23,195625.0,45.8347,46.0004,45.4159,45.5642,195625.0
2018-07-23 10:00:00,52.28,52.28,51.86,52.0,196605.0,45.6079,45.6079,45.2415,45.3636,196605.0
2018-07-23 10:30:00,52.0,52.16,51.83,51.88,217420.0,45.3636,45.5032,45.2153,45.2589,217420.0
2018-07-23 11:00:00,51.89,52.07,51.83,51.92,89225.0,45.2676,45.4247,45.2153,45.2938,89225.0
2018-07-23 11:30:00,51.92,52.05,51.87,51.91,72990.0,45.2938,45.4072,45.2502,45.2851,72990.0
2018-07-23 12:00:00,51.94,51.94,51.73,51.73,73460.0,45.3113,45.3113,45.1281,45.1281,73460.0
2018-07-23 12:30:00,51.73,52.02,51.71,51.84,97715.0,45.1281,45.3811,45.1106,45.224,97715.0
2018-07-23 13:00:00,51.84,51.89,51.78,51.82,51895.0,45.224,45.2676,45.1717,45.2066,51895.0
2018-07-23 13:30:00,51.81,52.05,51.8,51.98,82240.0,45.1979,45.4072,45.1891,45.3462,82240.0
2018-07-23 14:00:00,51.97,52.08,51.93,52.07,54750.0,45.3374,45.4334,45.3025,45.4247,54750.0
2018-07-23 14:30:00,52.06,52.14,52.01,52.11,68750.0,45.4159,45.4857,45.3723,45.4596,68750.0
2018-07-23 15:00:00,52.12,52.21,52.11,52.2,84685.0,45.4683,45.5468,45.4596,45.5381,84685.0
2018-07-23 15:30:00,52.2,52.28,52.13,52.26,468570.0,45.5381,45.6079,45.477,45.5904,468570.0
2018-07-24 09:30:00,52.84,53.28,52.68,53.17,333100.0,46.0964,46.4802,45.9568,46.3843,333100.0
2018-07-24 10:00:00,53.17,53.29,53.07,53.08,181480.0,46.3843,46.489,46.297,46.3058,181480.0
2018-07-24 10:30:00,53.08,53.28,53.0,53.24,131685.0,46.3058,46.4802,46.236,46.4454,131685.0
2018-07-24 11:00:00,53.22,53.26,53.0,53.26,121425.0,46.4279,46.4628,46.236,46.4628,121425.0
2018-07-24 11:30:00,53.25,53.28,53.14,53.22,85170.0,46.4541,46.4802,46.3581,46.4279,85170.0
2018-07-24 12:00:00,53.22,53.29,53.15,53.23,44690.0,46.4279,46.489,46.3668,46.4366,44690.0
2018-07-24 12:30:00,53.23,53.29,52.8,52.88,102035.0,46.4366,46.489,46.0615,46.1313,102035.0
2018-07-24 13:00:00,52.86,53.01,52.84,52.91,33730.0,46.1138,46.2447,46.0964,46.1575,33730.0
2018-07-24 13:30:00,52.86,53.06,52.8,52.96,104995.0,46.1138,46.2883,46.0615,46.2011,104995.0
2018-07-24 14:00:00,52.96,52.96,52.8,52.83,32005.0,46.2011,46.2011,46.0615,46.0877,32005.0
2018-07-24 14:30:00,52.83,52.96,52.79,52.89,98250.0,46.0877,46.2011,46.0528,46.14,98250.0
2018-07-24 15:00:00,52.85,52.9,52.8,52.83,71405.0,46.1051,46.1487,46.0615,46.0877,71405.0
2018-07-24 15:30:00,52.83,52.9,52.69,52.76,267355.0,46.0877,46.1487,45.9655,46.0266,267355.0
2018-07-25 09:30:00,53.09,53.7,53.03,53.4,194760.0,46.3145,46.8466,46.2622,46.5849,194760.0
2018-07-25 10:00:00,53.38,53.68,53.36,53.62,104835.0,46.5675,46.8292,46.55,46.7769,104835.0
2018-07-25 10:30:00,53.65,53.7,53.58,53.62,86690.0,46.803,46.8466,46.742,46.7769,86690.0
2018-07-25 11:00:00,53.66,53.96,53.65,53.92,128460.0,46.8117,47.0735,46.803,47.0386,128460.0
2018-07-25 11:30:00,53.95,53.97,53.8,53.96,98315.0,47.0647,47.0822,46.9339,47.0735,98315.0
2018-07-25 12:00:00,53.93,54.01,53.85,53.9,91380.0,47.0473,47.1171,46.9775,47.0211,91380.0
2018-07-25 12:30:00,53.9,54.0,53.86,53.97,54225.0,47.0211,47.1084,46.9862,47.0822,54225.0
2018-07-25 13:00:00,53.99,54.0,53.84,53.9,54645.0,47.0996,47.1084,46.9688,47.0211,54645.0
2018-07-25 13:30:00,53.93,53.94,53.72,53.78,85345.0,47.0473,47.056,46.8641,46.9164,85345.0
2018-07-25 14:00:00,53.78,53.86,53.75,53.81,53955.0,46.9164,46.9862,46.8903,46.9426,53955.0
2018-07-25 14:30:00,53.84,53.89,53.71,53.76,51035.0,46.9688,47.0124,46.8554,46.899,51035.0
2018-07-25 15:00:00,53.76,53.81,53.71,53.8,37990.0,46.899,46.9426,46.8554,46.9339,37990.0
2018-07-25 15:30:00,53.77,54.13,53.77,54.07,323625.0,46.9077,47.2218,46.9077,47.1694,323625.0
2018-07-26 09:30:00,53.29,53.65,53.23,53.65,258495.0,46.489,46.803,46.4366,46.803,258495.0
2018-07-26 10:00:00,53.65,53.75,53.43,53.58,233080.0,46.803,46.8903,46.6111,46.742,233080.0
2018-07-26 10:30:00,53.57,53.72,53.46,53.56,146445.0,46.7332,46.8641,46.6373,46.7245,146445.0
2018-07-26 11:00:00,53.56,53.75,53.52,53.7,87535.0,46.7245,46.8903,46.6896,46.8466,87535.0
2018-07-26 11:30:00,53.68,53.7,53.57,53.63,101190.0,46.8292,46.8466,46.7332,46.7856,101190.0
2018-07-26 12:00:00,53.63,53.64,53.4,53.41,52035.0,46.7856,46.7943,46.5849,46.5937,52035.0
2018-07-26 12:30:00,53.44,53.46,53.37,53.43,47790.0,46.6198,46.6373,46.5588,46.6111,47790.0
2018-07-26 13:00:00,53.41,53.59,53.41,53.56,36820.0,46.5937,46.7507,46.5937,46.7245,36820.0
2018-07-26 13:30:00,53.53,53.67,53.52,53.66,41225.0,46.6983,46.8205,46.6896,46.8117,41225.0
2018-07-26 14:00:00,53.66,53.66,53.52,53.61,43535.0,46.8117,46.8117,46.6896,46.7681,43535.0
2018-07-26 14:30:00,53.59,53.65,53.52,53.64,117345.0,46.7507,46.803,46.6896,46.7943,117345.0
2018-07-26 15:00:00,53.63,53.76,53.61,53.65,129475.0,46.7856,46.899,46.7681,46.803,129475.0
2018-07-26 15:30:00,53.67,53.67,53.51,53.54,196905.0,46.8205,46.8205,46.6809,46.7071,196905.0
2018-07-27 09:30:00,53.29,53.68,53.2,53.24,269915.0,46.489,46.8292,46.4105,46.4454,269915.0
2018-07-27 10:00:00,53.17,53.46,53.16,53.23,166515.0,46.3843,46.6373,46.3756,46.4366,166515.0
2018-07-27 10:30:00,53.25,53.37,52.87,52.94,148915.0,46.4541,46.5588,46.1226,46.1836,148915.0
2018-07-27 11:00:00,52.94,53.01,52.81,52.98,111020.0,46.1836,46.2447,46.0702,46.2185,111020.0
2018-07-27 11:30:00,52.98,53.18,52.93,53.03,66810.0,46.2185,46.393,46.1749,46.2622,66810.0
2018-07-27 12:00:00,53.0,53.0,52.86,52.86,46785.0,46.236,46.236,46.1138,46.1138,46785.0
2018-07-27 12:30:00,52.84,52.85,52.39,52.43,188225.0,46.0964,46.1051,45.7038,45.7387,188225.0
2018-07-27 13:00:00,52.38,52.54,52.2,52.5,160015.0,45.6951,45.8347,45.5381,45.7998,160015.0
2018-07-27 13:30:00,52.5,52.64,52.42,52.64,133075.0,45.7998,45.9219,45.73,45.9219,133075.0
2018-07-27 14:00:00,52.67,52.67,52.41,52.55,54500.0,45.9481,45.9481,45.7213,45.8434,54500.0
2018-07-27 14:30:00,52.53,52.65,52.39,52.6,83170.0,45.826,45.9306,45.7038,45.887,83170.0
2018-07-27 15:00:00,52.61,52.96,52.61,52.91,83185.0,45.8958,46.2011,45.8958,46.1575,83185.0
2018-07-27 15:30:00,52.86,53.09,52.86,53.0,278415.0,46.1138,46.3145,46.1138,46.236,278415.0
2018-07-30 09:30:00,53.12,53.12,52.16,52.38,158595.0,46.3407,46.3407,45.5032,45.6951,158595.0
2018-07-30 10:00:00,52.41,52.79,52.38,52.74,98615.0,45.7213,46.0528,45.6951,46.0092,98615.0
2018-07-30 10:30:00,52.71,52.87,52.61,52.74,66665.0,45.983,46.1226,45.8958,46.0092,66665.0
2018-07-30 11:00:00,52.69,52.7,52.29,52.62,239210.0,45.9655,45.9743,45.6166,45.9045,239210.0
2018-07-30 11:30:00,52.62,52.69,52.2,52.23,159925.0,45.9045,45.9655,45.5381,45.5642,159925.0
2018-07-30 12:00:00,52.23,52.39,51.96,51.96,84410.0,45.5642,45.7038,45.3287,45.3287,84410.0
2018-07-30 12:30:00,52.0,52.0,51.51,51.67,191570.0,45.3636,45.3636,44.9361,45.0757,191570.0
2018-07-30 13:00:00,51.67,51.94,51.65,51.91,127585.0,45.0757,45.3113,45.0583,45.2851,127585.0
2018-07-30 13:30:00,51.88,51.98,51.83,51.95,63655.0,45.2589,45.3462,45.2153,45.32,63655.0
2018-07-30 14:00:00,51.95,51.98,51.83,51.88,102730.0,45.32,45.3462,45.2153,45.2589,102730.0
2018-07-30 14:30:00,51.86,52.03,51.84,51.89,128310.0,45.2415,45.3898,45.224,45.2676,128310.0
2018-07-30 15:00:00,51.87,51.89,51.65,51.68,44205.0,45.2502,45.2676,45.0583,45.0844,44205.0
2018-07-30 15:30:00,51.67,51.99,51.67,51.93,333610.0,45.0757,45.3549,45.0757,45.3025,333610.0
2018-07-31 09:30:00,51.26,51.69,49.96,50.91,554805.0,44.718,45.0932,43.584,44.4127,554805.0
2018-07-31 10:00:00,50.96,51.18,50.46,50.64,266045.0,44.4563,44.6483,44.0201,44.1772,266045.0
2018-07-31 10:30:00,50.66,51.08,50.61,51.0,118520.0,44.1946,44.561,44.151,44.4912,118520.0
2018-07-31 11:00:00,50.98,51.2,50.98,51.11,151295.0,44.4738,44.6657,44.4738,44.5872,151295.0
2018-07-31 11:30:00,51.14,51.6,51.1,51.59,150165.0,44.6134,45.0147,44.5785,45.0059,150165.0
2018-07-31 12:00:00,51.63,51.7,51.37,51.5,77665.0,45.0408,45.1019,44.814,44.9274,77665.0
2018-07-31 12:30:00,51.5,51.58,51.43,51.52,51695.0,44.9274,44.9972,44.8663,44.9449,51695.0
2018-07-31 13:00:00,51.52,51.59,51.4,51.48,53160.0,44.9449,45.0059,44.8402,44.91,53160.0
2018-07-31 13:30:00,51.44,51.46,51.33,51.37,30250.0,44.8751,44.8925,44.7791,44.814,30250.0
2018-07-31 14:00:00,51.37,51.37,51.24,51.36,46900.0,44.814,44.814,44.7006,44.8053,46900.0
2018-07-31 14:30:00,51.37,51.4,51.31,51.34,41065.0,44.814,44.8402,44.7617,44.7878,41065.0
2018-07-31 15:00:00,51.31,51.31,51.2,51.2,48905.0,44.7617,44.7617,44.6657,44.6657,48905.0
2018-07-31 15:30:00,51.22,51.64,51.17,51.6,463225.0,44.6831,45.0495,44.6395,45.0147,463225.0
2018-08-01 09:30:00,51.3,51.6,51.0,51.55,216940.0,44.7529,45.0147,44.4912,44.971,216940.0
2018-08-01 10:00:00,51.5,52.11,51.49,51.96,185825.0,44.9274,45.4596,44.9187,45.3287,185825.0
2018-08-01 10:30:00,52.0,52.23,51.81,51.89,77060.0,45.3636,45.5642,45.1979,45.2676,77060.0
2018-08-01 11:00:00,51.94,51.95,51.78,51.88,60605.0,45.3113,45.32,45.1717,45.2589,60605.0
2018-08-01 11:30:00,51.89,51.89,51.61,51.68,71595.0,45.2676,45.2676,45.0234,45.0844,71595.0
2018-08-01 12:00:00,51.72,51.75,51.55,51.6,63440.0,45.1193,45.1455,44.971,45.0147,63440.0
2018-08-01 12:30:00,51.55,51.76,51.5,51.74,58360.0,44.971,45.1542,44.9274,45.1368,58360.0
2018-08-01 13:00:00,51.7,51.86,51.7,51.79,34320.0,45.1019,45.2415,45.1019,45.1804,34320.0
2018-08-01 13:30:00,51.74,51.84,51.7,51.84,48525.0,45.1368,45.224,45.1019,45.224,48525.0
2018-08-01 14:00:00,51.83,51.9,51.71,51.89,44160.0,45.2153,45.2764,45.1106,45.2676,44160.0
2018-08-01 14:30:00,51.9,51.9,51.71,51.72,133695.0,45.2764,45.2764,45.1106,45.1193,133695.0
2018-08-01 15:00:00,51.74,51.77,51.61,51.61,33210.0,45.1368,45.163,45.0234,45.0234,33210.0
2018-08-01 15:30:00,51.65,51.84,51.65,51.74,246050.0,45.0583,45.224,45.0583,45.1368,246050.0
2018-08-02 09:30:00,50.91,51.16,50.47,50.59,525175.0,44.4127,44.6308,44.0289,44.1336,525175.0
2018-08-02 10:00:00,50.56,51.15,50.5,50.97,381550.0,44.1074,44.6221,44.055,44.4651,381550.0
2018-08-02 10:30:00,50.95,51.01,50.52,50.52,162370.0,44.4476,44.4999,44.0725,44.0725,162370.0
2018-08-02 11:00:00,50.55,50.85,50.42,50.79,379865.0,44.0987,44.3604,43.9852,44.308,379865.0
2018-08-02 11:30:00,50.8,51.02,50.78,50.96,194450.0,44.3168,44.5087,44.2993,44.4563,194450.0
2018-08-02 12:00:00,50.94,50.98,50.78,50.89,142735.0,44.4389,44.4738,44.2993,44.3953,142735.0
2018-08-02 12:30:00,50.9,50.97,50.72,50.72,100740.0,44.404,44.4651,44.247,44.247,100740.0
2018-08-02 13:00:00,50.74,50.86,50.62,50.65,133000.0,44.2644,44.3691,44.1597,44.1859,133000.0
2018-08-02 13:30:00,50.66,50.74,50.56,50.63,307145.0,44.1946,44.2644,44.1074,44.1684,307145.0
2018-08-02 14:00:00,50.63,50.77,50.62,50.77,69180.0,44.1684,44.2906,44.1597,44.2906,69180.0
2018-08-02 14:30:00,50.77,50.85,50.74,50.81,92510.0,44.2906,44.3604,44.2644,44.3255,92510.0
2018-08-02 15:00:00,50.82,50.94,50.78,50.93,118610.0,44.3342,44.4389,44.2993,44.4302,118610.0
2018-08-02 15:30:00,50.92,51.09,50.91,51.01,446400.0,44.4214,44.5697,44.4127,44.4999,446400.0
2018-08-03 09:30:00,51.3,51.59,50.99,51.59,182020.0,44.7529,45.0059,44.4825,45.0059,182020.0
2018-08-03 10:00:00,51.6,52.0,51.56,51.89,253945.0,45.0147,45.3636,44.9798,45.2676,253945.0
2018-08-03 10:30:00,51.87,52.07,51.51,51.63,237710.0,45.2502,45.4247,44.9361,45.0408,237710.0
2018-08-03 11:00:00,51.65,52.01,51.59,51.89,113365.0,45.0583,45.3723,45.0059,45.2676,113365.0
2018-08-03 11:30:00,51.93,52.03,51.72,51.88,146935.0,45.3025,45.3898,45.1193,45.2589,146935.0
2018-08-03 12:00:00,51.85,51.93,51.8,51.8,64565.0,45.2327,45.3025,45.1891,45.1891,64565.0
2018-08-03 12:30:00,51.75,51.85,51.74,51.82,82895.0,45.1455,45.2327,45.1368,45.2066,82895.0
2018-08-03 13:00:00,51.83,51.83,51.74,51.74,42975.0,45.2153,45.2153,45.1368,45.1368,42975.0
2018-08-03 13:30:00,51.74,51.74,51.58,51.62,80455.0,45.1368,45.1368,44.9972,45.0321,80455.0
2018-08-03 14:00:00,51.65,51.7,51.52,51.7,191495.0,45.0583,45.1019,44.9449,45.1019,191495.0
2018-08-03 14:30:00,51.69,51.7,51.56,51.6,93585.0,45.0932,45.1019,44.9798,45.0147,93585.0
2018-08-03 15:00:00,51.6,51.69,51.57,51.6,176605.0,45.0147,45.0932,44.9885,45.0147,176605.0
2018-08-03 15:30:00,51.6,51.72,51.56,51.6,347220.0,45.0147,45.1193,44.9798,45.0147,347220.0
2018-08-06 09:30:00,51.41,51.7,51.26,51.43,350985.0,44.8489,45.1019,44.718,44.8663,350985.0
2018-08-06 10:00:00,51.44,51.55,51.39,51.53,226400.0,44.8751,44.971,44.8315,44.9536,226400.0
2018-08-06 10:30:00,51.53,51.56,51.38,51.45,164840.0,44.9536,44.9798,44.8227,44.8838,164840.0
2018-08-06 11:00:00,51.51,51.6,51.37,51.55,154505.0,44.9361,45.0147,44.814,44.971,154505.0
2018-08-06 11:30:00,51.56,51.64,51.48,51.48,246190.0,44.9798,45.0495,44.91,44.91,246190.0
2018-08-06 12:00:00,51.51,51.67,51.48,51.6,48445.0,44.9361,45.0757,44.91,45.0147,48445.0
2018-08-06 12:30:00,51.65,51.79,51.63,51.76,64075.0,45.0583,45.1804,45.0408,45.1542,64075.0
2018-08-06 13:00:00,51.76,51.8,51.66,51.71,124305.0,45.1542,45.1891,45.067,45.1106,124305.0
2018-08-06 13:30:00,51.72,51.78,51.61,51.61,29190.0,45.1193,45.1717,45.0234,45.0234,29190.0
2018-08-06 14:00:00,51.65,51.74,51.64,51.74,52520.0,45.0583,45.1368,45.0495,45.1368,52520.0
2018-08-06 14:30:00,51.73,51.8,51.66,51.73,107090.0,45.1281,45.1891,45.067,45.1281,107090.0
2018-08-06 15:00:00,51.74,51.77,51.62,51.67,128345.0,45.1368,45.163,45.0321,45.0757,128345.0
2018-08-06 15:30:00,51.67,51.67,51.48,51.57,390850.0,45.0757,45.0757,44.91,44.9885,390850.0
2018-08-07 09:30:00,51.82,52.95,51.82,52.95,923625.0,45.2066,46.1924,45.2066,46.1924,923625.0
2018-08-07 10:00:00,52.94,53.36,52.63,52.75,515275.0,46.1836,46.55,45.9132,46.0179,515275.0
2018-08-07 10:30:00,52.82,52.91,52.57,52.62,156780.0,46.079,46.1575,45.8609,45.9045,156780.0
2018-08-07 11:00:00,52.65,52.72,52.45,52.52,130335.0,45.9306,45.9917,45.7562,45.8172,130335.0
2018-08-07 11:30:00,52.52,52.63,52.19,52.4,209595.0,45.8172,45.9132,45.5294,45.7126,209595.0
2018-08-07 12:00:00,52.4,52.68,52.31,52.64,139265.0,45.7126,45.9568,45.634,45.9219,139265.0
2018-08-07 12:30:00,52.65,52.8,52.54,52.73,165725.0,45.9306,46.0615,45.8347,46.0004,165725.0
2018-08-07 13:00:00,52.77,52.82,52.67,52.79,39740.0,46.0353,46.079,45.9481,46.0528,39740.0
2018-08-07 13:30:00,52.76,52.82,52.59,52.63,130020.0,46.0266,46.079,45.8783,45.9132,130020.0
2018-08-07 14:00:00,52.64,52.65,52.3,52.3,94890.0,45.9219,45.9306,45.6253,45.6253,94890.0
2018-08-07 14:30:00,52.36,52.36,52.24,52.26,116395.0,45.6777,45.6777,45.573,45.5904,116395.0
2018-08-07 15:00:00,52.24,52.45,52.19,52.42,145965.0,45.573,45.7562,45.5294,45.73,145965.0
2018-08-07 15:30:00,52.42,52.52,52.23,52.31,388940.0,45.73,45.8172,45.5642,45.634,388940.0
2018-08-08 09:30:00,52.0,52.42,51.62,52.42,187710.0,45.3636,45.73,45.0321,45.73,187710.0
2018-08-08 10:00:00,52.35,52.52,52.16,52.32,249755.0,45.6689,45.8172,45.5032,45.6428,249755.0
2018-08-08 10:30:00,52.32,52.36,52.06,52.06,214305.0,45.6428,45.6777,45.4159,45.4159,214305.0
2018-08-08 11:00:00,52.06,52.1,51.71,51.77,148425.0,45.4159,45.4508,45.1106,45.163,148425.0
2018-08-08 11:30:00,51.81,51.85,51.49,51.53,231725.0,45.1979,45.2327,44.9187,44.9536,231725.0
2018-08-08 12:00:00,51.51,51.53,51.27,51.31,166990.0,44.9361,44.9536,44.7268,44.7617,166990.0
2018-08-08 12:30:00,51.34,51.55,51.3,51.36,173270.0,44.7878,44.971,44.7529,44.8053,173270.0
2018-08-08 13:00:00,51.36,51.48,51.31,51.33,123365.0,44.8053,44.91,44.7617,44.7791,123365.0
2018-08-08 13:30:00,51.36,51.39,51.15,51.2,183740.0,44.8053,44.8315,44.6221,44.6657,183740.0
2018-08-08 14:00:00,51.21,51.28,51.01,51.2,210935.0,44.6744,44.7355,44.4999,44.6657,210935.0
2018-08-08 14:30:00,51.22,51.31,50.96,51.01,120300.0,44.6831,44.7617,44.4563,44.4999,120300.0
2018-08-08 15:00:00,51.09,51.26,50.96,50.96,262105.0,44.5697,44.718,44.4563,44.4563,262105.0
2018-08-08 15:30:00,50.94,51.24,50.32,50.59,1305065.0,44.4389,44.7006,43.898,44.1336,1305065.0
2018-08-09 09:30:00,47.6,48.35,46.17,46.97,2198985.0,41.5251,42.1794,40.2776,40.9755,2198985.0
2018-08-09 10:00:00,46.97,47.48,46.22,46.58,1399345.0,40.9755,41.4205,40.3213,40.6353,1399345.0
2018-08-09 10:30:00,46.58,46.97,46.25,46.29,1248930.0,40.6353,40.9755,40.3474,40.3823,1248930.0
2018-08-09 11:00:00,46.31,46.31,45.6,45.79,1405580.0,40.3998,40.3998,39.7804,39.9461,1405580.0
2018-08-09 11:30:00,45.76,45.9,45.23,45.42,1720210.0,39.92,40.0421,39.4576,39.6234,1720210.0
2018-08-09 12:00:00,45.4,45.4,44.8,45.15,1726935.0,39.6059,39.6059,39.0825,39.3878,1726935.0
2018-08-09 12:30:00,45.15,45.47,44.9,45.38,1455685.0,39.3878,39.667,39.1697,39.5885,1455685.0
2018-08-09 13:00:00,45.37,45.37,44.88,45.09,1290355.0,39.5797,39.5797,39.1523,39.3355,1290355.0
2018-08-09 13:30:00,45.08,45.1,44.78,44.96,874215.0,39.3268,39.3442,39.065,39.2221,874215.0
2018-08-09 14:00:00,44.99,45.19,44.86,45.14,653035.0,39.2482,39.4227,39.1348,39.3791,653035.0
2018-08-09 14:30:00,45.15,45.26,44.93,45.04,771790.0,39.3878,39.4838,39.1959,39.2919,771790.0
2018-08-09 15:00:00,45.03,45.19,44.93,45.02,587490.0,39.2831,39.4227,39.1959,39.2744,587490.0
2018-08-09 15:30:00,45.02,45.3,44.93,45.04,1738845.0,39.2744,39.5187,39.1959,39.2919,1738845.0
2018-08-10 09:30:00,45.2,45.21,43.96,43.98,1187710.0,39.4314,39.4402,38.3497,38.3671,1187710.0
2018-08-10 10:00:00,43.95,44.27,43.92,44.1,480715.0,38.341,38.6201,38.3148,38.4718,480715.0
2018-08-10 10:30:00,44.1,44.13,43.64,43.93,834365.0,38.4718,38.498,38.0705,38.3235,834365.0
2018-08-10 11:00:00,43.93,44.58,43.92,44.48,768415.0,38.3235,38.8906,38.3148,38.8033,768415.0
2018-08-10 11:30:00,44.47,45.06,44.44,44.95,927785.0,38.7946,39.3093,38.7684,39.2133,927785.0
2018-08-10 12:00:00,44.91,45.14,44.72,45.04,455185.0,39.1784,39.3791,39.0127,39.2919,455185.0
2018-08-10 12:30:00,45.03,45.18,44.99,45.13,334915.0,39.2831,39.414,39.2482,39.3704,334915.0
2018-08-10 13:00:00,45.11,45.18,45.0,45.06,273820.0,39.3529,39.414,39.257,39.3093,273820.0
2018-08-10 13:30:00,45.06,45.07,44.8,44.83,333880.0,39.3093,39.318,39.0825,39.1087,333880.0
2018-08-10 14:00:00,44.84,44.92,44.67,44.84,416675.0,39.1174,39.1872,38.9691,39.1174,416675.0
2018-08-10 14:30:00,44.84,44.94,44.81,44.83,301705.0,39.1174,39.2046,39.0912,39.1087,301705.0
2018-08-10 15:00:00,44.82,44.83,44.74,44.82,329360.0,39.0999,39.1087,39.0301,39.0999,329360.0
2018-08-10 15:30:00,44.82,44.98,44.81,44.93,445865.0,39.0999,39.2395,39.0912,39.1959,445865.0
2018-08-13 09:30:00,44.79,44.93,43.22,43.76,1479475.0,39.0738,39.1959,37.7041,38.1752,1479475.0
2018-08-13 10:00:00,43.78,43.78,43.31,43.68,1028065.0,38.1927,38.1927,37.7826,38.1054,1028065.0
2018-08-13 10:30:00,43.7,43.73,43.3,43.31,1338525.0,38.1229,38.149,37.7739,37.7826,1338525.0
2018-08-13 11:00:00,43.32,43.37,42.83,42.92,1270295.0,37.7914,37.835,37.3639,37.4424,1270295.0
2018-08-13 11:30:00,42.92,43.37,42.83,42.97,457625.0,37.4424,37.835,37.3639,37.486,457625.0
2018-08-13 12:00:00,42.97,43.28,42.93,43.03,384430.0,37.486,37.7565,37.4511,37.5384,384430.0
2018-08-13 12:30:00,43.03,43.07,42.85,42.89,344860.0,37.5384,37.5733,37.3814,37.4162,344860.0
2018-08-13 13:00:00,42.92,43.17,42.72,43.13,439995.0,37.4424,37.6605,37.2679,37.6256,439995.0
2018-08-13 13:30:00,43.14,43.29,42.93,42.99,388790.0,37.6343,37.7652,37.4511,37.5035,388790.0
2018-08-13 14:00:00,42.93,43.05,42.9,42.95,236940.0,37.4511,37.5558,37.425,37.4686,236940.0
2018-08-13 14:30:00,42.97,43.02,42.87,42.97,252690.0,37.486,37.5297,37.3988,37.486,252690.0
2018-08-13 15:00:00,42.97,43.09,42.94,43.07,305425.0,37.486,37.5907,37.4599,37.5733,305425.0
2018-08-13 15:30:00,43.08,43.22,43.06,43.16,1019170.0,37.582,37.7041,37.5646,37.6518,1019170.0
2018-08-14 09:30:00,42.68,43.0,41.84,42.05,1321655.0,37.233,37.5122,36.5003,36.6835,1321655.0
2018-08-14 10:00:00,42.06,42.22,41.71,41.87,809930.0,36.6922,36.8318,36.3868,36.5264,809930.0
2018-08-14 10:30:00,41.87,42.09,41.6,41.65,831895.0,36.5264,36.7183,36.2909,36.3345,831895.0
2018-08-14 11:00:00,41.62,41.64,41.26,41.36,1071040.0,36.3083,36.3258,35.9943,36.0815,1071040.0
2018-08-14 11:30:00,41.34,41.66,41.17,41.58,629315.0,36.0641,36.3432,35.9158,36.2734,629315.0
2018-08-14 12:00:00,41.56,41.86,41.42,41.54,693895.0,36.256,36.5177,36.1339,36.2385,693895.0
2018-08-14 12:30:00,41.56,41.64,41.36,41.47,318030.0,36.256,36.3258,36.0815,36.1775,318030.0
2018-08-14 13:00:00,41.49,41.67,41.4,41.54,348275.0,36.1949,36.3519,36.1164,36.2385,348275.0
2018-08-14 13:30:00,41.53,41.67,41.48,41.65,403460.0,36.2298,36.3519,36.1862,36.3345,403460.0
2018-08-14 14:00:00,41.65,41.66,41.43,41.45,215955.0,36.3345,36.3432,36.1426,36.16,215955.0
2018-08-14 14:30:00,41.45,41.54,41.36,41.38,307755.0,36.16,36.2385,36.0815,36.099,307755.0
2018-08-14 15:00:00,41.4,41.49,41.35,41.48,328370.0,36.1164,36.1949,36.0728,36.1862,328370.0
2018-08-14 15:30:00,41.49,41.67,41.37,41.64,1298645.0,36.1949,36.3519,36.0902,36.3258,1298645.0
2018-08-15 09:30:00,40.0,40.31,39.25,39.45,2273380.0,34.8951,35.1655,34.2408,34.4153,2273380.0
2018-08-15 10:00:00,39.45,39.93,39.07,39.77,1012495.0,34.4153,34.834,34.0838,34.6944,1012495.0
2018-08-15 10:30:00,39.77,40.25,39.66,40.2,783335.0,34.6944,35.1132,34.5985,35.0696,783335.0
2018-08-15 11:00:00,40.2,40.72,40.11,40.61,648510.0,35.0696,35.5232,34.991,35.4272,648510.0
2018-08-15 11:30:00,40.6,40.83,40.31,40.4,533230.0,35.4185,35.6192,35.1655,35.244,533230.0
2018-08-15 12:00:00,40.4,40.53,40.39,40.43,320910.0,35.244,35.3574,35.2353,35.2702,320910.0
2018-08-15 12:30:00,40.44,40.6,40.3,40.49,380470.0,35.2789,35.4185,35.1568,35.3225,380470.0
2018-08-15 13:00:00,40.51,40.54,40.11,40.17,298450.0,35.34,35.3662,34.991,35.0434,298450.0
2018-08-15 13:30:00,40.19,40.26,40.04,40.23,362060.0,35.0608,35.1219,34.93,35.0957,362060.0
2018-08-15 14:00:00,40.23,40.33,40.04,40.09,241245.0,35.0957,35.183,34.93,34.9736,241245.0
2018-08-15 14:30:00,40.1,40.34,40.08,40.2,281070.0,34.9823,35.1917,34.9649,35.0696,281070.0
2018-08-15 15:00:00,40.21,40.3,40.0,40.02,532905.0,35.0783,35.1568,34.8951,34.9125,532905.0
2018-08-15 15:30:00,40.02,40.24,40.0,40.13,1090925.0,34.9125,35.1044,34.8951,35.0085,1090925.0
2018-08-16 09:30:00,40.06,40.94,40.02,40.46,819890.0,34.9474,35.7151,34.9125,35.2964,819890.0
2018-08-16 10:00:00,40.48,40.8,40.38,40.56,377600.0,35.3138,35.593,35.2266,35.3836,377600.0
2018-08-16 10:30:00,40.56,40.63,40.43,40.46,273095.0,35.3836,35.4447,35.2702,35.2964,273095.0
2018-08-16 11:00:00,40.46,40.58,40.39,40.49,224855.0,35.2964,35.4011,35.2353,35.3225,224855.0
2018-08-16 11:30:00,40.5,40.51,40.14,40.14,453490.0,35.3313,35.34,35.0172,35.0172,453490.0
2018-08-16 12:00:00,40.16,40.17,39.88,39.95,365570.0,35.0347,35.0434,34.7904,34.8515,365570.0
2018-08-16 12:30:00,39.95,40.15,39.91,40.15,211940.0,34.8515,35.0259,34.8166,35.0259,211940.0
2018-08-16 13:00:00,40.14,40.24,40.05,40.21,137170.0,35.0172,35.1044,34.9387,35.0783,137170.0
2018-08-16 13:30:00,40.19,40.57,40.19,40.31,231985.0,35.0608,35.3923,35.0608,35.1655,231985.0
2018-08-16 14:00:00,40.29,40.35,40.04,40.05,196285.0,35.1481,35.2004,34.93,34.9387,196285.0
2018-08-16 14:30:00,40.03,40.19,39.92,40.15,229995.0,34.9213,35.0608,34.8253,35.0259,229995.0
2018-08-16 15:00:00,40.15,40.15,39.85,39.92,425800.0,35.0259,35.0259,34.7642,34.8253,425800.0
2018-08-16 15:30:00,39.93,40.11,39.9,40.05,463420.0,34.834,34.991,34.8078,34.9387,463420.0
2018-08-17 09:30:00,39.82,40.6,39.78,40.6,506230.0,34.7381,35.4185,34.7032,35.4185,506230.0
2018-08-17 10:00:00,40.58,40.64,40.35,40.62,350145.0,35.4011,35.4534,35.2004,35.436,350145.0
2018-08-17 10:30:00,40.61,40.86,40.59,40.74,524990.0,35.4272,35.6453,35.4098,35.5406,524990.0
2018-08-17 11:00:00,40.74,40.89,40.61,40.8,275555.0,35.5406,35.6715,35.4272,35.593,275555.0
2018-08-17 11:30:00,40.83,41.35,40.81,41.05,619440.0,35.6192,36.0728,35.6017,35.8111,619440.0
2018-08-17 12:00:00,41.03,41.35,41.03,41.1,426160.0,35.7936,36.0728,35.7936,35.8547,426160.0
2018-08-17 12:30:00,41.12,41.2,41.03,41.15,219420.0,35.8721,35.9419,35.7936,35.8983,219420.0
2018-08-17 13:00:00,41.13,41.25,41.07,41.11,137920.0,35.8809,35.9856,35.8285,35.8634,137920.0
2018-08-17 13:30:00,41.1,41.21,41.1,41.21,168480.0,35.8547,35.9507,35.8547,35.9507,168480.0
2018-08-17 14:00:00,41.21,41.49,41.2,41.38,445520.0,35.9507,36.1949,35.9419,36.099,445520.0
2018-08-17 14:30:00,41.39,41.58,41.36,41.55,365450.0,36.1077,36.2734,36.0815,36.2473,365450.0
2018-08-17 15:00:00,41.59,41.61,41.5,41.51,406915.0,36.2822,36.2996,36.2036,36.2124,406915.0
2018-08-17 15:30:00,41.51,41.55,41.24,41.33,1015295.0,36.2124,36.2473,35.9768,36.0553,1015295.0
2018-08-20 09:30:00,41.8,42.3,41.56,41.87,597745.0,36.4654,36.9015,36.256,36.5264,597745.0
2018-08-20 10:00:00,41.96,42.2,41.9,42.14,272530.0,36.6049,36.8143,36.5526,36.762,272530.0
2018-08-20 10:30:00,42.14,42.33,42.0,42.12,232275.0,36.762,36.9277,36.6398,36.7445,232275.0
2018-08-20 11:00:00,42.13,42.2,42.01,42.14,287890.0,36.7532,36.8143,36.6486,36.762,287890.0
2018-08-20 11:30:00,42.14,42.16,41.98,42.04,186180.0,36.762,36.7794,36.6224,36.6747,186180.0
2018-08-20 12:00:00,42.08,42.42,42.07,42.42,241640.0,36.7096,37.0062,36.7009,37.0062,241640.0
2018-08-20 12:30:00,42.41,42.57,42.25,42.4,244210.0,36.9975,37.1371,36.8579,36.9888,244210.0
2018-08-20 13:00:00,42.4,42.45,42.22,42.25,141625.0,36.9888,37.0324,36.8318,36.8579,141625.0
2018-08-20 13:30:00,42.25,42.33,42.1,42.33,95555.0,36.8579,36.9277,36.7271,36.9277,95555.0
2018-08-20 14:00:00,42.32,42.33,42.08,42.13,245225.0,36.919,36.9277,36.7096,36.7532,245225.0
2018-08-20 14:30:00,42.13,42.21,42.08,42.12,352160.0,36.7532,36.823,36.7096,36.7445,352160.0
2018-08-20 15:00:00,42.11,42.15,42.02,42.04,225690.0,36.7358,36.7707,36.6573,36.6747,225690.0
2018-08-20 15:30:00,42.03,42.11,41.93,41.98,718455.0,36.666,36.7358,36.5788,36.6224,718455.0
2018-08-21 09:30:00,42.17,42.75,42.11,42.45,548110.0,36.7881,37.2941,36.7358,37.0324,548110.0
2018-08-21 10:00:00,42.43,42.51,42.34,42.36,237560.0,37.015,37.0847,36.9364,36.9539,237560.0
2018-08-21 10:30:00,42.37,42.51,42.35,42.43,160255.0,36.9626,37.0847,36.9452,37.015,160255.0
2018-08-21 11:00:00,42.44,42.44,42.16,42.22,199990.0,37.0237,37.0237,36.7794,36.8318,199990.0
2018-08-21 11:30:00,42.19,42.39,42.17,42.23,99615.0,36.8056,36.9801,36.7881,36.8405,99615.0
2018-08-21 12:00:00,42.25,42.34,42.15,42.23,90290.0,36.8579,36.9364,36.7707,36.8405,90290.0
2018-08-21 12:30:00,42.23,42.29,42.13,42.25,126670.0,36.8405,36.8928,36.7532,36.8579,126670.0
2018-08-21 13:00:00,42.25,42.28,42.19,42.21,89545.0,36.8579,36.8841,36.8056,36.823,89545.0
2018-08-21 13:30:00,42.22,42.25,42.17,42.22,93645.0,36.8318,36.8579,36.7881,36.8318,93645.0
2018-08-21 14:00:00,42.2,42.32,42.15,42.32,127660.0,36.8143,36.919,36.7707,36.919,127660.0
2018-08-21 14:30:00,42.31,42.35,42.24,42.25,82310.0,36.9103,36.9452,36.8492,36.8579,82310.0
2018-08-21 15:00:00,42.25,42.28,42.13,42.13,83240.0,36.8579,36.8841,36.7532,36.7532,83240.0
2018-08-21 15:30:00,42.13,42.3,42.11,42.25,351625.0,36.7532,36.9015,36.7358,36.8579,351625.0
2018-08-22 09:30:00,42.14,42.64,41.91,42.11,278150.0,36.762,37.1982,36.5613,36.7358,278150.0
2018-08-22 10:00:00,42.15,42.18,41.74,41.74,215265.0,36.7707,36.7969,36.413,36.413,215265.0
2018-08-22 10:30:00,41.74,42.16,41.74,42.16,88800.0,36.413,36.7794,36.413,36.7794,88800.0
2018-08-22 11:00:00,42.16,42.34,42.15,42.29,82395.0,36.7794,36.9364,36.7707,36.8928,82395.0
2018-08-22 11:30:00,42.32,42.32,42.21,42.23,62980.0,36.919,36.919,36.823,36.8405,62980.0
2018-08-22 12:00:00,42.23,42.34,42.2,42.28,94510.0,36.8405,36.9364,36.8143,36.8841,94510.0
2018-08-22 12:30:00,42.25,42.32,42.25,42.26,51110.0,36.8579,36.919,36.8579,36.8667,51110.0
2018-08-22 13:00:00,42.24,42.33,42.23,42.32,72000.0,36.8492,36.9277,36.8405,36.919,72000.0
2018-08-22 13:30:00,42.31,42.43,42.26,42.42,171005.0,36.9103,37.015,36.8667,37.0062,171005.0
2018-08-22 14:00:00,42.43,42.62,42.43,42.53,154780.0,37.015,37.1807,37.015,37.1022,154780.0
2018-08-22 14:30:00,42.52,42.57,42.46,42.47,74635.0,37.0935,37.1371,37.0411,37.0499,74635.0
2018-08-22 15:00:00,42.47,42.49,42.4,42.43,80780.0,37.0499,37.0673,36.9888,37.015,80780.0
2018-08-22 15:30:00,42.44,42.44,42.24,42.28,260035.0,37.0237,37.0237,36.8492,36.8841,260035.0
2018-08-23 09:30:00,42.26,42.62,42.13,42.61,140785.0,36.9755,37.2905,36.8618,37.2817,140785.0
2018-08-23 10:00:00,42.59,42.63,42.44,42.44,125475.0,37.2642,37.2992,37.133,37.133,125475.0
2018-08-23 10:30:00,42.44,42.45,41.8,41.85,221350.0,37.133,37.1417,36.573,36.6168,221350.0
2018-08-23 11:00:00,41.83,41.94,41.15,41.44,410700.0,36.5993,36.6955,36.0043,36.258,410700.0
2018-08-23 11:30:00,41.44,41.66,41.29,41.5,125780.0,36.258,36.4505,36.1268,36.3105,125780.0
2018-08-23 12:00:00,41.5,41.78,41.47,41.78,48605.0,36.3105,36.5555,36.2843,36.5555,48605.0
2018-08-23 12:30:00,41.78,41.81,41.55,41.56,70690.0,36.5555,36.5818,36.3543,36.363,70690.0
2018-08-23 13:00:00,41.57,41.62,41.53,41.55,83945.0,36.3718,36.4155,36.3368,36.3543,83945.0
2018-08-23 13:30:00,41.58,41.6,41.33,41.33,147260.0,36.3805,36.398,36.1618,36.1618,147260.0
2018-08-23 14:00:00,41.33,41.39,41.33,41.35,141925.0,36.1618,36.2143,36.1618,36.1793,141925.0
2018-08-23 14:30:00,41.38,41.42,41.34,41.4,65790.0,36.2055,36.2405,36.1705,36.223,65790.0
2018-08-23 15:00:00,41.41,41.44,41.29,41.42,144365.0,36.2318,36.258,36.1268,36.2405,144365.0
2018-08-23 15:30:00,41.43,41.44,41.12,41.15,453710.0,36.2493,36.258,35.9781,36.0043,453710.0
2018-08-24 09:30:00,41.41,41.46,41.25,41.38,249865.0,36.2318,36.2755,36.0918,36.2055,249865.0
2018-08-24 10:00:00,41.37,41.69,41.33,41.37,161705.0,36.1968,36.4768,36.1618,36.1968,161705.0
2018-08-24 10:30:00,41.35,41.48,41.22,41.35,107840.0,36.1793,36.293,36.0656,36.1793,107840.0
2018-08-24 11:00:00,41.35,41.38,40.78,40.79,224725.0,36.1793,36.2055,35.6806,35.6893,224725.0
2018-08-24 11:30:00,40.82,41.24,40.77,41.22,166150.0,35.7156,36.0831,35.6718,36.0656,166150.0
2018-08-24 12:00:00,41.19,41.38,41.19,41.33,80145.0,36.0393,36.2055,36.0393,36.1618,80145.0
2018-08-24 12:30:00,41.34,41.49,41.3,41.45,117245.0,36.1705,36.3018,36.1355,36.2668,117245.0
2018-08-24 13:00:00,41.44,41.53,41.33,41.4,134145.0,36.258,36.3368,36.1618,36.223,134145.0
2018-08-24 13:30:00,41.37,41.4,41.23,41.27,47315.0,36.1968,36.223,36.0743,36.1093,47315.0
2018-08-24 14:00:00,41.31,41.4,41.22,41.35,156045.0,36.1443,36.223,36.0656,36.1793,156045.0
2018-08-24 14:30:00,41.3,41.34,41.28,41.29,68020.0,36.1355,36.1705,36.1181,36.1268,68020.0
2018-08-24 15:00:00,41.29,41.4,41.29,41.4,79140.0,36.1268,36.223,36.1268,36.223,79140.0
2018-08-24 15:30:00,41.38,41.52,41.36,41.5,351315.0,36.2055,36.328,36.188,36.3105,351315.0
2018-08-27 09:30:00,42.05,42.47,41.84,42.15,323790.0,36.7918,37.1592,36.608,36.8793,323790.0
2018-08-27 10:00:00,42.09,42.52,42.09,42.27,187895.0,36.8268,37.203,36.8268,36.9843,187895.0
2018-08-27 10:30:00,42.27,42.28,42.12,42.17,177955.0,36.9843,36.993,36.853,36.8968,177955.0
2018-08-27 11:00:00,42.13,42.31,42.11,42.15,236600.0,36.8618,37.0193,36.8443,36.8793,236600.0
2018-08-27 11:30:00,42.16,42.26,42.15,42.19,127750.0,36.888,36.9755,36.8793,36.9143,127750.0
2018-08-27 12:00:00,42.21,42.3,42.15,42.28,122185.0,36.9318,37.0105,36.8793,36.993,122185.0
2018-08-27 12:30:00,42.3,42.49,42.28,42.46,85970.0,37.0105,37.1767,36.993,37.1505,85970.0
2018-08-27 13:00:00,42.45,42.48,42.38,42.41,72005.0,37.1417,37.168,37.0805,37.1067,72005.0
2018-08-27 13:30:00,42.42,42.56,42.42,42.5,108200.0,37.1155,37.238,37.1155,37.1855,108200.0
2018-08-27 14:00:00,42.5,42.63,42.5,42.56,66905.0,37.1855,37.2992,37.1855,37.238,66905.0
2018-08-27 14:30:00,42.58,42.6,42.48,42.54,102215.0,37.2555,37.273,37.168,37.2205,102215.0
2018-08-27 15:00:00,42.53,42.57,42.3,42.32,196450.0,37.2117,37.2467,37.0105,37.028,196450.0
2018-08-27 15:30:00,42.31,42.37,42.25,42.37,365360.0,37.0193,37.0717,36.9668,37.0717,365360.0
2018-08-28 09:30:00,42.7,42.96,42.25,42.33,330625.0,37.3605,37.588,36.9668,37.0368,330625.0
2018-08-28 10:00:00,42.28,42.33,41.79,41.92,210250.0,36.993,37.0368,36.5643,36.678,210250.0
2018-08-28 10:30:00,41.92,41.92,41.72,41.84,126060.0,36.678,36.678,36.503,36.608,126060.0
2018-08-28 11:00:00,41.82,41.92,41.76,41.84,126495.0,36.5905,36.678,36.538,36.608,126495.0
2018-08-28 11:30:00,41.83,41.95,41.83,41.9,125560.0,36.5993,36.7043,36.5993,36.6605,125560.0
2018-08-28 12:00:00,41.9,42.2,41.9,42.15,83575.0,36.6605,36.923,36.6605,36.8793,83575.0
2018-08-28 12:30:00,42.18,42.18,42.1,42.13,75610.0,36.9055,36.9055,36.8355,36.8618,75610.0
2018-08-28 13:00:00,42.15,42.2,42.12,42.15,80120.0,36.8793,36.923,36.853,36.8793,80120.0
2018-08-28 13:30:00,42.15,42.22,42.14,42.15,85640.0,36.8793,36.9405,36.8705,36.8793,85640.0
2018-08-28 14:00:00,42.16,42.21,42.13,42.2,89030.0,36.888,36.9318,36.8618,36.923,89030.0
2018-08-28 14:30:00,42.2,42.21,42.17,42.21,62450.0,36.923,36.9318,36.8968,36.9318,62450.0
2018-08-28 15:00:00,42.21,42.21,42.16,42.17,69855.0,36.9318,36.9318,36.888,36.8968,69855.0
2018-08-28 15:30:00,42.19,42.32,42.16,42.31,274690.0,36.9143,37.028,36.888,37.0193,274690.0
2018-08-29 09:30:00,42.19,42.28,41.44,41.88,535950.0,36.9143,36.993,36.258,36.643,535950.0
2018-08-29 10:00:00,41.9,41.94,41.59,41.66,386005.0,36.6605,36.6955,36.3893,36.4505,386005.0
2018-08-29 10:30:00,41.67,41.84,41.62,41.73,113820.0,36.4593,36.608,36.4155,36.5118,113820.0
2018-08-29 11:00:00,41.76,41.82,41.68,41.81,134455.0,36.538,36.5905,36.468,36.5818,134455.0
2018-08-29 11:30:00,41.8,41.81,41.68,41.79,95605.0,36.573,36.5818,36.468,36.5643,95605.0
2018-08-29 12:00:00,41.8,41.82,41.72,41.81,153500.0,36.573,36.5905,36.503,36.5818,153500.0
2018-08-29 12:30:00,41.81,41.84,41.75,41.75,119545.0,36.5818,36.608,36.5293,36.5293,119545.0
2018-08-29 13:00:00,41.75,41.82,41.62,41.82,290460.0,36.5293,36.5905,36.4155,36.5905,290460.0
2018-08-29 13:30:00,41.9,41.98,41.88,41.95,129340.0,36.6605,36.7305,36.643,36.7043,129340.0
2018-08-29 14:00:00,41.97,42.08,41.85,41.85,95630.0,36.7218,36.818,36.6168,36.6168,95630.0
2018-08-29 14:30:00,41.87,41.89,41.81,41.83,110820.0,36.6343,36.6518,36.5818,36.5993,110820.0
2018-08-29 15:00:00,41.83,41.93,41.79,41.82,258800.0,36.5993,36.6868,36.5643,36.5905,258800.0
2018-08-29 15:30:00,41.84,41.99,41.83,41.89,487835.0,36.608,36.7393,36.5993,36.6518,487835.0
2018-08-30 09:30:00,41.3,41.32,39.95,40.13,1456290.0,36.1355,36.153,34.9544,35.1119,1456290.0
2018-08-30 10:00:00,40.11,40.16,39.48,39.51,1229160.0,35.0944,35.1381,34.5431,34.5694,1229160.0
2018-08-30 10:30:00,39.56,39.89,39.47,39.8,731445.0,34.6131,34.9019,34.5344,34.8231,731445.0
2018-08-30 11:00:00,39.8,39.81,39.46,39.5,581010.0,34.8231,34.8319,34.5256,34.5606,581010.0
2018-08-30 11:30:00,39.5,39.65,39.12,39.21,1313555.0,34.5606,34.6919,34.2282,34.3069,1313555.0
2018-08-30 12:00:00,39.22,39.44,39.0,39.3,931750.0,34.3156,34.5081,34.1232,34.3856,931750.0
2018-08-30 12:30:00,39.28,39.41,39.07,39.18,339910.0,34.3681,34.4819,34.1844,34.2806,339910.0
2018-08-30 13:00:00,39.18,39.22,38.95,39.08,263690.0,34.2806,34.3156,34.0794,34.1932,263690.0
2018-08-30 13:30:00,39.1,39.12,38.95,39.08,467055.0,34.2107,34.2282,34.0794,34.1932,467055.0
2018-08-30 14:00:00,39.09,39.14,38.62,38.62,939975.0,34.2019,34.2457,33.7907,33.7907,939975.0
2018-08-30 14:30:00,38.63,38.78,38.41,38.41,958690.0,33.7994,33.9307,33.6069,33.6069,958690.0
2018-08-30 15:00:00,38.42,38.99,38.36,38.97,453095.0,33.6157,34.1144,33.5632,34.0969,453095.0
2018-08-30 15:30:00,38.96,39.03,38.76,38.87,1605080.0,34.0882,34.1494,33.9132,34.0094,1605080.0
2018-08-31 09:30:00,38.11,39.81,37.78,39.5,1684130.0,33.3444,34.8319,33.0557,34.5606,1684130.0
2018-08-31 10:00:00,39.49,39.53,39.11,39.33,1063310.0,34.5519,34.5869,34.2194,34.4119,1063310.0
2018-08-31 10:30:00,39.33,39.45,39.2,39.4,436580.0,34.4119,34.5169,34.2981,34.4731,436580.0
2018-08-31 11:00:00,39.39,39.44,39.03,39.05,353410.0,34.4644,34.5081,34.1494,34.1669,353410.0
2018-08-31 11:30:00,39.07,39.12,38.84,38.89,514955.0,34.1844,34.2282,33.9832,34.0269,514955.0
2018-08-31 12:00:00,38.9,39.27,38.86,39.27,399140.0,34.0357,34.3594,34.0007,34.3594,399140.0
2018-08-31 12:30:00,39.27,39.38,39.11,39.35,281110.0,34.3594,34.4556,34.2194,34.4294,281110.0
2018-08-31 13:00:00,39.35,39.46,39.32,39.41,200180.0,34.4294,34.5256,34.4031,34.4819,200180.0
2018-08-31 13:30:00,39.39,39.52,39.36,39.47,226055.0,34.4644,34.5781,34.4381,34.5344,226055.0
2018-08-31 14:00:00,39.47,39.48,39.26,39.28,195235.0,34.5344,34.5431,34.3506,34.3681,195235.0
2018-08-31 14:30:00,39.29,39.42,39.29,39.4,153845.0,34.3769,34.4906,34.3769,34.4731,153845.0
2018-08-31 15:00:00,39.4,39.49,39.4,39.44,254450.0,34.4731,34.5519,34.4731,34.5081,254450.0
2018-08-31 15:30:00,39.42,39.59,39.4,39.55,767755.0,34.4906,34.6394,34.4731,34.6044,767755.0
2018-09-04 09:30:00,39.3,39.36,38.0,39.2,1771010.0,34.3856,34.4381,33.2482,34.2981,1771010.0
2018-09-04 10:00:00,39.18,39.51,38.89,39.0,585050.0,34.2806,34.5694,34.0269,34.1232,585050.0
2018-09-04 10:30:00,38.94,39.25,38.82,38.87,254250.0,34.0707,34.3419,33.9657,34.0094,254250.0
2018-09-04 11:00:00,38.84,39.28,38.8,39.28,430820.0,33.9832,34.3681,33.9482,34.3681,430820.0
2018-09-04 11:30:00,39.29,39.73,39.29,39.73,330525.0,34.3769,34.7619,34.3769,34.7619,330525.0
2018-09-04 12:00:00,39.72,39.82,39.63,39.7,246915.0,34.7531,34.8406,34.6744,34.7356,246915.0
2018-09-04 12:30:00,39.74,39.83,39.7,39.75,107665.0,34.7706,34.8494,34.7356,34.7794,107665.0
2018-09-04 13:00:00,39.75,39.75,39.67,39.68,108750.0,34.7794,34.7794,34.7094,34.7181,108750.0
2018-09-04 13:30:00,39.71,39.71,39.45,39.59,96595.0,34.7444,34.7444,34.5169,34.6394,96595.0
2018-09-04 14:00:00,39.6,39.66,39.53,39.63,135800.0,34.6481,34.7006,34.5869,34.6744,135800.0
2018-09-04 14:30:00,39.61,39.65,39.59,39.61,156005.0,34.6569,34.6919,34.6394,34.6569,156005.0
2018-09-04 15:00:00,39.6,39.63,39.52,39.61,182065.0,34.6481,34.6744,34.5781,34.6569,182065.0
2018-09-04 15:30:00,39.62,39.63,39.31,39.45,505505.0,34.6656,34.6744,34.3944,34.5169,505505.0
2018-09-05 09:30:00,38.4,38.65,38.01,38.22,884960.0,33.5982,33.8169,33.257,33.4407,884960.0
2018-09-05 10:00:00,38.17,38.46,37.94,38.23,591165.0,33.3969,33.6507,33.1957,33.4494,591165.0
2018-09-05 10:30:00,38.23,38.55,38.18,38.38,263435.0,33.4494,33.7294,33.4057,33.5807,263435.0
2018-09-05 11:00:00,38.37,38.5,38.24,38.3,327710.0,33.5719,33.6857,33.4582,33.5107,327710.0
2018-09-05 11:30:00,38.32,38.36,38.02,38.17,332040.0,33.5282,33.5632,33.2657,33.3969,332040.0
2018-09-05 12:00:00,38.12,38.27,38.12,38.16,202305.0,33.3532,33.4844,33.3532,33.3882,202305.0
2018-09-05 12:30:00,38.16,38.26,38.11,38.17,113640.0,33.3882,33.4757,33.3444,33.3969,113640.0
2018-09-05 13:00:00,38.16,38.2,38.05,38.1,134795.0,33.3882,33.4232,33.292,33.3357,134795.0
2018-09-05 13:30:00,38.12,38.14,38.02,38.07,167010.0,33.3532,33.3707,33.2657,33.3095,167010.0
2018-09-05 14:00:00,38.07,38.1,37.98,37.98,241380.0,33.3095,33.3357,33.2307,33.2307,241380.0
2018-09-05 14:30:00,37.98,38.05,37.85,37.85,257015.0,33.2307,33.292,33.117,33.117,257015.0
2018-09-05 15:00:00,37.89,37.95,37.74,37.89,266865.0,33.152,33.2045,33.0207,33.152,266865.0
2018-09-05 15:30:00,37.86,38.04,37.78,37.95,784235.0,33.1257,33.2832,33.0557,33.2045,784235.0
2018-09-06 09:30:00,37.85,38.89,37.85,38.14,545110.0,33.117,34.0269,33.117,33.3707,545110.0
2018-09-06 10:00:00,38.14,38.29,37.96,38.24,364295.0,33.3707,33.5019,33.2132,33.4582,364295.0
2018-09-06 10:30:00,38.26,38.43,38.17,38.34,163480.0,33.4757,33.6244,33.3969,33.5457,163480.0
2018-09-06 11:00:00,38.38,38.38,37.97,38.32,363050.0,33.5807,33.5807,33.222,33.5282,363050.0
2018-09-06 11:30:00,38.32,38.5,38.29,38.45,170520.0,33.5282,33.6857,33.5019,33.6419,170520.0
2018-09-06 12:00:00,38.5,38.52,38.42,38.49,78890.0,33.6857,33.7032,33.6157,33.6769,78890.0
2018-09-06 12:30:00,38.49,38.5,38.32,38.37,157235.0,33.6769,33.6857,33.5282,33.5719,157235.0
2018-09-06 13:00:00,38.38,38.38,38.26,38.31,123145.0,33.5807,33.5807,33.4757,33.5194,123145.0
2018-09-06 13:30:00,38.28,38.31,37.89,37.91,247770.0,33.4932,33.5194,33.152,33.1695,247770.0
2018-09-06 14:00:00,37.93,38.04,37.91,38.01,123120.0,33.187,33.2832,33.1695,33.257,123120.0
2018-09-06 14:30:00,38.02,38.2,38.01,38.2,132970.0,33.2657,33.4232,33.257,33.4232,132970.0
2018-09-06 15:00:00,38.21,38.34,38.18,38.3,140190.0,33.4319,33.5457,33.4057,33.5107,140190.0
2018-09-06 15:30:00,38.31,38.32,38.14,38.26,356365.0,33.5194,33.5282,33.3707,33.4757,356365.0
2018-09-07 09:30:00,37.91,38.97,37.84,38.8,352145.0,33.1695,34.0969,33.1082,33.9482,352145.0
2018-09-07 10:00:00,38.79,39.08,38.77,38.89,249930.0,33.9394,34.1932,33.9219,34.0269,249930.0
2018-09-07 10:30:00,38.94,39.26,38.94,39.25,186830.0,34.0707,34.3506,34.0707,34.3419,186830.0
2018-09-07 11:00:00,39.27,39.29,39.13,39.19,324420.0,34.3594,34.3769,34.2369,34.2894,324420.0
2018-09-07 11:30:00,39.16,39.16,38.93,38.93,79750.0,34.2632,34.2632,34.0619,34.0619,79750.0
2018-09-07 12:00:00,38.97,38.97,38.74,38.75,275020.0,34.0969,34.0969,33.8957,33.9044,275020.0
2018-09-07 12:30:00,38.77,39.04,38.75,39.01,99195.0,33.9219,34.1582,33.9044,34.1319,99195.0
2018-09-07 13:00:00,38.99,38.99,38.86,38.91,35140.0,34.1144,34.1144,34.0007,34.0444,35140.0
2018-09-07 13:30:00,38.96,39.11,38.93,39.11,111575.0,34.0882,34.2194,34.0619,34.2194,111575.0
2018-09-07 14:00:00,39.1,39.16,38.72,38.76,194500.0,34.2107,34.2632,33.8782,33.9132,194500.0
2018-09-07 14:30:00,38.76,38.81,38.69,38.74,53515.0,33.9132,33.9569,33.8519,33.8957,53515.0
2018-09-07 15:00:00,38.74,38.74,38.6,38.6,81935.0,33.8957,33.8957,33.7732,33.7732,81935.0
2018-09-07 15:30:00,38.61,38.7,38.48,38.7,331625.0,33.7819,33.8607,33.6682,33.8607,331625.0
2018-09-10 09:30:00,38.2,38.4,37.99,38.38,320700.0,33.4232,33.5982,33.2395,33.5807,320700.0
2018-09-10 10:00:00,38.38,38.39,37.99,38.1,217320.0,33.5807,33.5894,33.2395,33.3357,217320.0
2018-09-10 10:30:00,38.08,38.16,37.8,37.8,240400.0,33.3182,33.3882,33.0732,33.0732,240400.0
2018-09-10 11:00:00,37.8,37.93,37.61,37.76,259885.0,33.0732,33.187,32.907,33.0382,259885.0
2018-09-10 11:30:00,37.75,37.87,37.6,37.72,168725.0,33.0295,33.1345,32.8982,33.0032,168725.0
2018-09-10 12:00:00,37.72,37.81,37.64,37.72,87870.0,33.0032,33.082,32.9332,33.0032,87870.0
2018-09-10 12:30:00,37.68,37.8,37.67,37.8,62775.0,32.9682,33.0732,32.9595,33.0732,62775.0
2018-09-10 13:00:00,37.77,37.86,37.73,37.78,212545.0,33.047,33.1257,33.012,33.0557,212545.0
2018-09-10 13:30:00,37.78,37.83,37.69,37.8,136345.0,33.0557,33.0995,32.977,33.0732,136345.0
2018-09-10 14:00:00,37.79,37.79,37.61,37.61,90520.0,33.0645,33.0645,32.907,32.907,90520.0
2018-09-10 14:30:00,37.61,37.64,37.54,37.59,82180.0,32.907,32.9332,32.8457,32.8895,82180.0
2018-09-10 15:00:00,37.6,37.7,37.57,37.67,110310.0,32.8982,32.9857,32.872,32.9595,110310.0
2018-09-10 15:30:00,37.67,37.75,37.59,37.68,499420.0,32.9595,33.0295,32.8895,32.9682,499420.0
2018-09-11 09:30:00,37.13,37.74,36.92,37.64,576430.0,32.487,33.0207,32.3033,32.9332,576430.0
2018-09-11 10:00:00,37.64,37.93,37.6,37.75,237000.0,32.9332,33.187,32.8982,33.0295,237000.0
2018-09-11 10:30:00,37.75,37.78,37.26,37.33,131205.0,33.0295,33.0557,32.6007,32.662,131205.0
2018-09-11 11:00:00,37.32,37.39,37.11,37.31,298570.0,32.6532,32.7145,32.4695,32.6445,298570.0
2018-09-11 11:30:00,37.35,37.49,37.26,37.48,198845.0,32.6795,32.802,32.6007,32.7932,198845.0
2018-09-11 12:00:00,37.48,37.53,37.32,37.32,82775.0,32.7932,32.837,32.6532,32.6532,82775.0
2018-09-11 12:30:00,37.27,37.47,37.27,37.42,83000.0,32.6095,32.7845,32.6095,32.7407,83000.0
2018-09-11 13:00:00,37.41,37.41,37.26,37.34,79935.0,32.732,32.732,32.6007,32.6707,79935.0
2018-09-11 13:30:00,37.35,37.48,37.33,37.45,159340.0,32.6795,32.7932,32.662,32.767,159340.0
2018-09-11 14:00:00,37.45,37.68,37.43,37.62,75805.0,32.767,32.9682,32.7495,32.9157,75805.0
2018-09-11 14:30:00,37.62,37.68,37.55,37.63,63110.0,32.9157,32.9682,32.8545,32.9245,63110.0
2018-09-11 15:00:00,37.62,37.68,37.59,37.63,90740.0,32.9157,32.9682,32.8895,32.9245,90740.0
2018-09-11 15:30:00,37.62,37.8,37.59,37.76,275280.0,32.9157,33.0732,32.8895,33.0382,275280.0
2018-09-12 09:30:00,37.6,37.97,37.4,37.68,313035.0,32.8982,33.222,32.7232,32.9682,313035.0
2018-09-12 10:00:00,37.67,37.81,37.47,37.48,200995.0,32.9595,33.082,32.7845,32.7932,200995.0
2018-09-12 10:30:00,37.49,37.49,37.16,37.21,92775.0,32.802,32.802,32.5132,32.557,92775.0
2018-09-12 11:00:00,37.19,38.24,36.99,38.23,434430.0,32.5395,33.4582,32.3645,33.4494,434430.0
2018-09-12 11:30:00,38.25,38.32,37.93,37.98,218110.0,33.4669,33.5282,33.187,33.2307,218110.0
2018-09-12 12:00:00,37.99,38.45,37.99,38.44,199695.0,33.2395,33.6419,33.2395,33.6332,199695.0
2018-09-12 12:30:00,38.45,38.71,38.45,38.59,504115.0,33.6419,33.8694,33.6419,33.7644,504115.0
2018-09-12 13:00:00,38.59,38.61,38.39,38.46,115750.0,33.7644,33.7819,33.5894,33.6507,115750.0
2018-09-12 13:30:00,38.51,38.62,38.32,38.35,270945.0,33.6944,33.7907,33.5282,33.5544,270945.0
2018-09-12 14:00:00,38.35,38.41,38.3,38.35,158715.0,33.5544,33.6069,33.5107,33.5544,158715.0
2018-09-12 14:30:00,38.34,38.47,38.29,38.45,132980.0,33.5457,33.6594,33.5019,33.6419,132980.0
2018-09-12 15:00:00,38.48,38.61,38.4,38.49,165890.0,33.6682,33.7819,33.5982,33.6769,165890.0
2018-09-12 15:30:00,38.46,38.46,38.28,38.32,362035.0,33.6507,33.6507,33.4932,33.5282,362035.0
2018-09-13 09:30:00,39.05,39.99,38.94,39.65,870555.0,34.1669,34.9894,34.0707,34.6919,870555.0
2018-09-13 10:00:00,39.63,40.04,39.62,39.74,658400.0,34.6744,35.0331,34.6656,34.7706,658400.0
2018-09-13 10:30:00,39.72,39.94,39.7,39.9,200405.0,34.7531,34.9456,34.7356,34.9106,200405.0
2018-09-13 11:00:00,39.88,40.07,39.86,39.9,336440.0,34.8931,35.0594,34.8756,34.9106,336440.0
2018-09-13 11:30:00,39.9,39.92,39.72,39.86,366430.0,34.9106,34.9281,34.7531,34.8756,366430.0
2018-09-13 12:00:00,39.86,39.9,39.75,39.83,107745.0,34.8756,34.9106,34.7794,34.8494,107745.0
2018-09-13 12:30:00,39.84,39.94,39.83,39.94,238585.0,34.8581,34.9456,34.8494,34.9456,238585.0
2018-09-13 13:00:00,39.95,40.0,39.86,39.95,337545.0,34.9544,34.9981,34.8756,34.9544,337545.0
2018-09-13 13:30:00,39.95,40.16,39.94,40.15,171055.0,34.9544,35.1381,34.9456,35.1294,171055.0
2018-09-13 14:00:00,40.16,40.49,40.1,40.16,524460.0,35.1381,35.4268,35.0856,35.1381,524460.0
2018-09-13 14:30:00,40.18,40.44,40.14,40.38,211455.0,35.1556,35.3831,35.1206,35.3306,211455.0
2018-09-13 15:00:00,40.39,40.47,40.38,40.43,365015.0,35.3393,35.4093,35.3306,35.3743,365015.0
2018-09-13 15:30:00,40.42,40.49,40.28,40.36,965510.0,35.3656,35.4268,35.2431,35.3131,965510.0
2018-09-14 09:30:00,40.4,40.61,40.09,40.31,415505.0,35.3481,35.5318,35.0769,35.2693,415505.0
2018-09-14 10:00:00,40.3,40.33,40.12,40.24,453725.0,35.2606,35.2868,35.1031,35.2081,453725.0
2018-09-14 10:30:00,40.26,40.44,40.26,40.39,292785.0,35.2256,35.3831,35.2256,35.3393,292785.0
2018-09-14 11:00:00,40.4,40.46,40.29,40.42,155020.0,35.3481,35.4006,35.2518,35.3656,155020.0
2018-09-14 11:30:00,40.42,40.49,40.38,40.38,205980.0,35.3656,35.4268,35.3306,35.3306,205980.0
2018-09-14 12:00:00,40.38,40.4,40.21,40.32,431405.0,35.3306,35.3481,35.1819,35.2781,431405.0
2018-09-14 12:30:00,40.32,40.36,40.2,40.31,320340.0,35.2781,35.3131,35.1731,35.2693,320340.0
2018-09-14 13:00:00,40.3,40.41,40.28,40.36,343900.0,35.2606,35.3568,35.2431,35.3131,343900.0
2018-09-14 13:30:00,40.4,40.44,40.34,40.4,141220.0,35.3481,35.3831,35.2956,35.3481,141220.0
2018-09-14 14:00:00,40.39,40.42,40.35,40.38,165395.0,35.3393,35.3656,35.3043,35.3306,165395.0
2018-09-14 14:30:00,40.39,40.44,40.34,40.43,97450.0,35.3393,35.3831,35.2956,35.3743,97450.0
2018-09-14 15:00:00,40.44,40.44,40.35,40.36,95980.0,35.3831,35.3831,35.3043,35.3131,95980.0
2018-09-14 15:30:00,40.37,40.44,40.35,40.39,336735.0,35.3218,35.3831,35.3043,35.3393,336735.0
2018-09-17 09:30:00,39.57,40.29,39.19,40.19,840665.0,34.6219,35.2518,34.2894,35.1644,840665.0
2018-09-17 10:00:00,40.19,40.23,39.79,39.98,406055.0,35.1644,35.1993,34.8144,34.9806,406055.0
2018-09-17 10:30:00,39.97,39.97,39.67,39.79,225460.0,34.9719,34.9719,34.7094,34.8144,225460.0
2018-09-17 11:00:00,39.77,40.06,39.7,39.98,341885.0,34.7969,35.0506,34.7356,34.9806,341885.0
2018-09-17 11:30:00,39.98,40.05,39.92,39.98,185870.0,34.9806,35.0419,34.9281,34.9806,185870.0
2018-09-17 12:00:00,39.99,40.02,39.91,39.92,71290.0,34.9894,35.0156,34.9194,34.9281,71290.0
2018-09-17 12:30:00,39.94,39.99,39.92,39.98,49230.0,34.9456,34.9894,34.9281,34.9806,49230.0
2018-09-17 13:00:00,39.98,40.03,39.93,39.97,31535.0,34.9806,35.0244,34.9369,34.9719,31535.0
2018-09-17 13:30:00,39.98,40.03,39.91,39.97,61000.0,34.9806,35.0244,34.9194,34.9719,61000.0
2018-09-17 14:00:00,39.96,39.98,39.9,39.96,156705.0,34.9631,34.9806,34.9106,34.9631,156705.0
2018-09-17 14:30:00,39.96,39.97,39.74,39.74,518965.0,34.9631,34.9719,34.7706,34.7706,518965.0
2018-09-17 15:00:00,39.76,39.81,39.62,39.69,272760.0,34.7881,34.8319,34.6656,34.7269,272760.0
2018-09-17 15:30:00,39.66,39.74,39.45,39.68,1146740.0,34.7006,34.7706,34.5169,34.7181,1146740.0
2018-09-18 09:30:00,39.65,40.52,39.64,40.27,350805.0,34.6919,35.4531,34.6831,35.2343,350805.0
2018-09-18 10:00:00,40.2,40.23,39.72,39.92,214865.0,35.1731,35.1993,34.7531,34.9281,214865.0
2018-09-18 10:30:00,39.9,40.03,39.83,39.98,274305.0,34.9106,35.0244,34.8494,34.9806,274305.0
2018-09-18 11:00:00,39.97,40.09,39.94,40.06,139100.0,34.9719,35.0769,34.9456,35.0506,139100.0
2018-09-18 11:30:00,40.04,40.07,39.84,39.86,576895.0,35.0331,35.0594,34.8581,34.8756,576895.0
2018-09-18 12:00:00,39.88,39.91,39.65,39.73,137645.0,34.8931,34.9194,34.6919,34.7619,137645.0
2018-09-18 12:30:00,39.73,39.77,39.61,39.65,197030.0,34.7619,34.7969,34.6569,34.6919,197030.0
2018-09-18 13:00:00,39.65,39.85,39.65,39.79,127140.0,34.6919,34.8669,34.6919,34.8144,127140.0
2018-09-18 13:30:00,39.81,39.91,39.72,39.74,459340.0,34.8319,34.9194,34.7531,34.7706,459340.0
2018-09-18 14:00:00,39.72,39.75,39.55,39.58,73950.0,34.7531,34.7794,34.6044,34.6306,73950.0
2018-09-18 14:30:00,39.58,39.63,39.53,39.6,116720.0,34.6306,34.6744,34.5869,34.6481,116720.0
2018-09-18 15:00:00,39.61,39.8,39.58,39.74,187475.0,34.6569,34.8231,34.6306,34.7706,187475.0
2018-09-18 15:30:00,39.74,39.83,39.71,39.79,846050.0,34.7706,34.8494,34.7444,34.8144,846050.0
2018-09-19 09:30:00,39.8,40.84,39.75,40.54,842335.0,34.8231,35.7331,34.7794,35.4706,842335.0
2018-09-19 10:00:00,40.57,40.58,40.3,40.4,293140.0,35.4968,35.5056,35.2606,35.3481,293140.0
2018-09-19 10:30:00,40.39,40.62,40.39,40.53,494885.0,35.3393,35.5406,35.3393,35.4618,494885.0
2018-09-19 11:00:00,40.6,41.01,40.53,40.84,192370.0,35.5231,35.8818,35.4618,35.7331,192370.0
2018-09-19 11:30:00,40.84,41.02,40.84,40.98,72655.0,35.7331,35.8906,35.7331,35.8556,72655.0
2018-09-19 12:00:00,40.98,41.3,40.98,41.24,478550.0,35.8556,36.1355,35.8556,36.0831,478550.0
2018-09-19 12:30:00,41.2,41.24,40.96,40.96,291660.0,36.0481,36.0831,35.8381,35.8381,291660.0
2018-09-19 13:00:00,40.95,40.97,40.69,40.69,358350.0,35.8293,35.8468,35.6018,35.6018,358350.0
2018-09-19 13:30:00,40.73,40.85,40.68,40.79,80950.0,35.6368,35.7418,35.5931,35.6893,80950.0
2018-09-19 14:00:00,40.84,40.87,40.69,40.74,163750.0,35.7331,35.7593,35.6018,35.6456,163750.0
2018-09-19 14:30:00,40.78,40.79,40.66,40.73,69625.0,35.6806,35.6893,35.5756,35.6368,69625.0
2018-09-19 15:00:00,40.73,40.74,40.48,40.65,142565.0,35.6368,35.6456,35.4181,35.5668,142565.0
2018-09-19 15:30:00,40.65,40.95,40.64,40.94,513145.0,35.5668,35.8293,35.5581,35.8206,513145.0
2018-09-20 09:30:00,41.24,41.6,40.74,41.5,319995.0,36.0831,36.398,35.6456,36.3105,319995.0
2018-09-20 10:00:00,41.5,42.47,41.42,42.38,957125.0,36.3105,37.1592,36.2405,37.0805,957125.0
2018-09-20 10:30:00,42.4,42.63,42.08,42.09,630050.0,37.098,37.2992,36.818,36.8268,630050.0
2018-09-20 11:00:00,42.11,42.43,42.05,42.35,477095.0,36.8443,37.1242,36.7918,37.0542,477095.0
2018-09-20 11:30:00,42.34,42.48,42.2,42.34,304165.0,37.0455,37.168,36.923,37.0455,304165.0
2018-09-20 12:00:00,42.32,42.48,42.31,42.45,154450.0,37.028,37.168,37.0193,37.1417,154450.0
2018-09-20 12:30:00,42.45,42.95,42.4,42.82,363650.0,37.1417,37.5792,37.098,37.4655,363650.0
2018-09-20 13:00:00,42.8,43.05,42.79,43.04,202060.0,37.448,37.6667,37.4392,37.658,202060.0
2018-09-20 13:30:00,43.05,43.38,42.95,42.96,339520.0,37.6667,37.9555,37.5792,37.588,339520.0
2018-09-20 14:00:00,42.97,43.14,42.91,43.14,202120.0,37.5967,37.7455,37.5442,37.7455,202120.0
2018-09-20 14:30:00,43.12,43.22,43.0,43.21,400070.0,37.728,37.8155,37.623,37.8067,400070.0
2018-09-20 15:00:00,43.21,43.26,42.89,42.94,229965.0,37.8067,37.8505,37.5267,37.5705,229965.0
2018-09-20 15:30:00,42.93,42.95,42.59,42.64,678785.0,37.5617,37.5792,37.2642,37.308,678785.0
2018-09-21 09:30:00,43.94,43.94,43.1,43.56,1113705.0,38.4454,38.4454,37.7105,38.1129,1113705.0
2018-09-21 10:00:00,43.54,43.67,43.17,43.17,655090.0,38.0954,38.2092,37.7717,37.7717,655090.0
2018-09-21 10:30:00,43.18,43.48,43.17,43.37,469025.0,37.7805,38.0429,37.7717,37.9467,469025.0
2018-09-21 11:00:00,43.37,43.6,43.35,43.44,253270.0,37.9467,38.1479,37.9292,38.0079,253270.0
2018-09-21 11:30:00,43.45,43.46,43.29,43.34,195785.0,38.0167,38.0254,37.8767,37.9205,195785.0
2018-09-21 12:00:00,43.37,43.6,43.31,43.51,253145.0,37.9467,38.1479,37.8942,38.0692,253145.0
2018-09-21 12:30:00,43.55,43.56,43.12,43.24,224225.0,38.1042,38.1129,37.728,37.833,224225.0
2018-09-21 13:00:00,43.24,43.29,43.16,43.18,300805.0,37.833,37.8767,37.763,37.7805,300805.0
2018-09-21 13:30:00,43.21,43.21,42.83,42.89,190130.0,37.8067,37.8067,37.4742,37.5267,190130.0
2018-09-21 14:00:00,42.89,43.04,42.83,43.01,110625.0,37.5267,37.658,37.4742,37.6317,110625.0
2018-09-21 14:30:00,43.03,43.05,42.87,42.92,75515.0,37.6492,37.6667,37.5092,37.553,75515.0
2018-09-21 15:00:00,42.92,43.0,42.89,42.96,272735.0,37.553,37.623,37.5267,37.588,272735.0
2018-09-21 15:30:00,42.95,43.0,42.9,42.96,646545.0,37.5792,37.623,37.5355,37.588,646545.0
2018-09-24 09:30:00,41.91,42.31,41.62,42.18,307635.0,36.6693,37.0193,36.4155,36.9055,307635.0
2018-09-24 10:00:00,42.21,42.34,42.01,42.07,133430.0,36.9318,37.0455,36.7568,36.8093,133430.0
2018-09-24 10:30:00,42.09,42.45,42.08,42.45,133565.0,36.8268,37.1417,36.818,37.1417,133565.0
2018-09-24 11:00:00,42.45,42.63,42.4,42.6,110455.0,37.1417,37.2992,37.098,37.273,110455.0
2018-09-24 11:30:00,42.62,42.62,42.22,42.3,154105.0,37.2905,37.2905,36.9405,37.0105,154105.0
2018-09-24 12:00:00,42.27,42.3,42.08,42.16,93980.0,36.9843,37.0105,36.818,36.888,93980.0
2018-09-24 12:30:00,42.16,42.16,41.82,41.84,158355.0,36.888,36.888,36.5905,36.608,158355.0
2018-09-24 13:00:00,41.86,41.87,41.66,41.76,179880.0,36.6255,36.6343,36.4505,36.538,179880.0
2018-09-24 13:30:00,41.78,41.78,41.63,41.64,250475.0,36.5555,36.5555,36.4243,36.433,250475.0
2018-09-24 14:00:00,41.63,41.79,41.62,41.72,167325.0,36.4243,36.5643,36.4155,36.503,167325.0
2018-09-24 14:30:00,41.72,42.04,41.72,42.02,317730.0,36.503,36.783,36.503,36.7655,317730.0
2018-09-24 15:00:00,42.02,42.23,42.02,42.1,170180.0,36.7655,36.9493,36.7655,36.8355,170180.0
2018-09-24 15:30:00,42.11,42.14,41.93,42.01,362925.0,36.8443,36.8705,36.6868,36.7568,362925.0
2018-09-25 09:30:00,42.31,42.92,42.05,42.67,333720.0,37.0193,37.553,36.7918,37.3342,333720.0
2018-09-25 10:00:00,42.67,42.78,42.63,42.68,141920.0,37.3342,37.4305,37.2992,37.343,141920.0
2018-09-25 10:30:00,42.74,42.93,42.67,42.9,141415.0,37.3955,37.5617,37.3342,37.5355,141415.0
2018-09-25 11:00:00,42.9,43.2,42.89,43.16,128185.0,37.5355,37.798,37.5267,37.763,128185.0
2018-09-25 11:30:00,43.14,43.14,42.89,43.03,163090.0,37.7455,37.7455,37.5267,37.6492,163090.0
2018-09-25 12:00:00,43.02,43.13,42.94,43.04,115170.0,37.6405,37.7367,37.5705,37.658,115170.0
2018-09-25 12:30:00,43.03,43.05,42.83,42.89,126795.0,37.6492,37.6667,37.4742,37.5267,126795.0
2018-09-25 13:00:00,42.88,42.97,42.88,42.94,61110.0,37.518,37.5967,37.518,37.5705,61110.0
2018-09-25 13:30:00,42.92,43.31,42.87,43.12,475785.0,37.553,37.8942,37.5092,37.728,475785.0
2018-09-25 14:00:00,43.09,43.27,43.06,43.2,89905.0,37.7017,37.8592,37.6755,37.798,89905.0
2018-09-25 14:30:00,43.2,43.26,43.18,43.25,72960.0,37.798,37.8505,37.7805,37.8417,72960.0
2018-09-25 15:00:00,43.25,43.33,43.2,43.25,116280.0,37.8417,37.9117,37.798,37.8417,116280.0
2018-09-25 15:30:00,43.25,43.31,43.06,43.11,425320.0,37.8417,37.8942,37.6755,37.7192,425320.0
2018-09-26 09:30:00,43.49,44.67,43.3,44.36,778275.0,38.0517,39.0841,37.8855,38.8129,778275.0
2018-09-26 10:00:00,44.36,44.42,43.98,44.1,368755.0,38.8129,38.8654,38.4804,38.5854,368755.0
2018-09-26 10:30:00,44.12,44.44,43.96,44.4,194575.0,38.6029,38.8829,38.4629,38.8479,194575.0
2018-09-26 11:00:00,44.35,44.4,44.1,44.24,117030.0,38.8042,38.8479,38.5854,38.7079,117030.0
2018-09-26 11:30:00,44.23,44.29,44.0,44.0,142040.0,38.6992,38.7517,38.4979,38.4979,142040.0
2018-09-26 12:00:00,44.0,44.17,43.97,44.13,116955.0,38.4979,38.6467,38.4717,38.6117,116955.0
2018-09-26 12:30:00,44.15,44.16,44.01,44.04,104400.0,38.6292,38.6379,38.5067,38.5329,104400.0
2018-09-26 13:00:00,44.07,44.23,44.04,44.12,66250.0,38.5592,38.6992,38.5329,38.6029,66250.0
2018-09-26 13:30:00,44.16,44.18,44.01,44.09,90660.0,38.6379,38.6554,38.5067,38.5767,90660.0
2018-09-26 14:00:00,44.07,44.54,44.07,44.46,157335.0,38.5592,38.9704,38.5592,38.9004,157335.0
2018-09-26 14:30:00,44.47,44.6,44.28,44.45,168390.0,38.9091,39.0229,38.7429,38.8917,168390.0
2018-09-26 15:00:00,44.47,44.63,44.4,44.55,192420.0,38.9091,39.0491,38.8479,38.9791,192420.0
2018-09-26 15:30:00,44.54,44.54,44.2,44.32,673595.0,38.9704,38.9704,38.6729,38.7779,673595.0
2018-09-27 09:30:00,44.27,44.97,43.66,43.98,637080.0,38.7342,39.3466,38.2004,38.4804,637080.0
2018-09-27 10:00:00,43.93,44.34,43.85,44.24,324200.0,38.4367,38.7954,38.3667,38.7079,324200.0
2018-09-27 10:30:00,44.26,44.79,44.26,44.78,421110.0,38.7254,39.1891,38.7254,39.1804,421110.0
2018-09-27 11:00:00,44.75,45.05,44.75,45.03,665425.0,39.1541,39.4166,39.1541,39.3991,665425.0
2018-09-27 11:30:00,45.03,45.04,44.52,44.7,714645.0,39.3991,39.4079,38.9529,39.1104,714645.0
2018-09-27 12:00:00,44.69,44.74,44.53,44.71,337985.0,39.1016,39.1454,38.9616,39.1191,337985.0
2018-09-27 12:30:00,44.69,45.08,44.67,45.02,181615.0,39.1016,39.4429,39.0841,39.3904,181615.0
2018-09-27 13:00:00,44.99,45.06,44.96,44.98,207215.0,39.3641,39.4254,39.3379,39.3554,207215.0
2018-09-27 13:30:00,44.98,44.98,44.78,44.89,159990.0,39.3554,39.3554,39.1804,39.2766,159990.0
2018-09-27 14:00:00,44.89,45.03,44.87,45.0,183120.0,39.2766,39.3991,39.2591,39.3729,183120.0
2018-09-27 14:30:00,44.99,45.02,44.83,44.99,221695.0,39.3641,39.3904,39.2241,39.3641,221695.0
2018-09-27 15:00:00,45.01,45.12,44.96,44.99,638055.0,39.3816,39.4779,39.3379,39.3641,638055.0
2018-09-27 15:30:00,45.0,45.15,44.98,45.12,1058505.0,39.3729,39.5041,39.3554,39.4779,1058505.0
2018-09-28 09:30:00,44.9,45.42,44.87,45.42,411270.0,39.2854,39.7404,39.2591,39.7404,411270.0
2018-09-28 10:00:00,45.42,45.59,45.25,45.56,949700.0,39.7404,39.8891,39.5916,39.8628,949700.0
2018-09-28 10:30:00,45.56,45.79,45.51,45.76,383265.0,39.8628,40.0641,39.8191,40.0378,383265.0
2018-09-28 11:00:00,45.78,45.98,45.59,45.6,394480.0,40.0553,40.2303,39.8891,39.8978,394480.0
2018-09-28 11:30:00,45.61,45.82,45.58,45.71,210875.0,39.9066,40.0903,39.8803,39.9941,210875.0
2018-09-28 12:00:00,45.71,45.86,45.67,45.74,94435.0,39.9941,40.1253,39.9591,40.0203,94435.0
2018-09-28 12:30:00,45.75,45.82,45.6,45.8,161490.0,40.0291,40.0903,39.8978,40.0728,161490.0
2018-09-28 13:00:00,45.82,45.94,45.76,45.79,140690.0,40.0903,40.1953,40.0378,40.0641,140690.0
2018-09-28 13:30:00,45.82,45.82,45.58,45.64,302335.0,40.0903,40.0903,39.8803,39.9328,302335.0
2018-09-28 14:00:00,45.62,45.7,45.41,45.63,303740.0,39.9153,39.9853,39.7316,39.9241,303740.0
2018-09-28 14:30:00,45.61,45.64,45.54,45.62,187060.0,39.9066,39.9328,39.8453,39.9153,187060.0
2018-09-28 15:00:00,45.62,45.81,45.6,45.71,262945.0,39.9153,40.0816,39.8978,39.9941,262945.0
2018-09-28 15:30:00,45.72,45.82,45.56,45.65,957705.0,40.0028,40.0903,39.8628,39.9416,957705.0
2018-10-01 09:30:00,46.11,46.65,45.88,46.59,731215.0,40.3441,40.8165,40.1428,40.764,731215.0
2018-10-01 10:00:00,46.56,47.2,46.53,47.1,764605.0,40.7378,41.2978,40.7116,41.2103,764605.0
2018-10-01 10:30:00,47.1,47.2,46.91,47.09,311985.0,41.2103,41.2978,41.044,41.2015,311985.0
2018-10-01 11:00:00,47.06,47.2,47.01,47.14,193730.0,41.1753,41.2978,41.1315,41.2453,193730.0
2018-10-01 11:30:00,47.16,47.27,47.1,47.17,417250.0,41.2628,41.359,41.2103,41.2715,417250.0
2018-10-01 12:00:00,47.18,47.4,47.18,47.38,408270.0,41.2803,41.4728,41.2803,41.4553,408270.0
2018-10-01 12:30:00,47.38,47.5,47.21,47.24,647235.0,41.4553,41.5603,41.3065,41.3328,647235.0
2018-10-01 13:00:00,47.24,47.24,47.02,47.07,459330.0,41.3328,41.3328,41.1403,41.184,459330.0
2018-10-01 13:30:00,47.09,47.15,46.93,47.06,421185.0,41.2015,41.254,41.0615,41.1753,421185.0
2018-10-01 14:00:00,47.02,47.13,46.99,47.06,231550.0,41.1403,41.2365,41.114,41.1753,231550.0
2018-10-01 14:30:00,47.06,47.22,47.02,47.15,228885.0,41.1753,41.3153,41.1403,41.254,228885.0
2018-10-01 15:00:00,47.16,47.3,47.1,47.19,647235.0,41.2628,41.3853,41.2103,41.289,647235.0
2018-10-01 15:30:00,47.17,47.2,46.75,46.79,633710.0,41.2715,41.2978,40.904,40.939,633710.0
2018-10-02 09:30:00,45.85,45.85,43.6,43.73,2084250.0,40.1166,40.1166,38.1479,38.2617,2084250.0
2018-10-02 10:00:00,43.71,43.81,43.22,43.58,691580.0,38.2442,38.3317,37.8155,38.1304,691580.0
2018-10-02 10:30:00,43.55,44.06,43.53,44.02,522950.0,38.1042,38.5504,38.0867,38.5154,522950.0
2018-10-02 11:00:00,44.01,44.36,43.78,44.34,646890.0,38.5067,38.8129,38.3054,38.7954,646890.0
2018-10-02 11:30:00,44.34,44.59,44.22,44.59,647150.0,38.7954,39.0141,38.6904,39.0141,647150.0
2018-10-02 12:00:00,44.59,44.82,44.55,44.72,419015.0,39.0141,39.2154,38.9791,39.1279,419015.0
2018-10-02 12:30:00,44.68,45.14,44.65,44.81,567855.0,39.0929,39.4954,39.0666,39.2066,567855.0
2018-10-02 13:00:00,44.81,44.97,44.64,44.75,468005.0,39.2066,39.3466,39.0579,39.1541,468005.0
2018-10-02 13:30:00,44.73,44.85,44.67,44.71,229310.0,39.1366,39.2416,39.0841,39.1191,229310.0
2018-10-02 14:00:00,44.71,44.84,44.67,44.72,276220.0,39.1191,39.2329,39.0841,39.1279,276220.0
2018-10-02 14:30:00,44.7,44.74,44.36,44.4,420795.0,39.1104,39.1454,38.8129,38.8479,420795.0
2018-10-02 15:00:00,44.4,44.48,44.27,44.34,637780.0,38.8479,38.9179,38.7342,38.7954,637780.0
2018-10-02 15:30:00,44.35,44.39,44.21,44.36,673535.0,38.8042,38.8392,38.6817,38.8129,673535.0
2018-10-03 09:30:00,44.76,44.81,44.24,44.34,384460.0,39.1629,39.2066,38.7079,38.7954,384460.0
2018-10-03 10:00:00,44.34,44.77,44.32,44.77,133180.0,38.7954,39.1716,38.7779,39.1716,133180.0
2018-10-03 10:30:00,44.75,44.81,44.58,44.8,109820.0,39.1541,39.2066,39.0054,39.1979,109820.0
2018-10-03 11:00:00,44.84,45.02,44.74,44.95,255140.0,39.2329,39.3904,39.1454,39.3291,255140.0
2018-10-03 11:30:00,44.93,44.94,44.47,44.58,169970.0,39.3116,39.3204,38.9091,39.0054,169970.0
2018-10-03 12:00:00,44.62,44.73,44.57,44.7,109355.0,39.0404,39.1366,38.9966,39.1104,109355.0
2018-10-03 12:30:00,44.7,44.7,44.57,44.59,45010.0,39.1104,39.1104,38.9966,39.0141,45010.0
2018-10-03 13:00:00,44.59,44.66,44.54,44.6,44875.0,39.0141,39.0754,38.9704,39.0229,44875.0
2018-10-03 13:30:00,44.62,44.69,44.59,44.66,33635.0,39.0404,39.1016,39.0141,39.0754,33635.0
2018-10-03 14:00:00,44.65,44.72,44.62,44.69,40560.0,39.0666,39.1279,39.0404,39.1016,40560.0
2018-10-03 14:30:00,44.65,44.65,44.3,44.34,78540.0,39.0666,39.0666,38.7604,38.7954,78540.0
2018-10-03 15:00:00,44.38,44.41,44.29,44.35,140675.0,38.8304,38.8567,38.7517,38.8042,140675.0
2018-10-03 15:30:00,44.37,44.54,44.35,44.53,319785.0,38.8217,38.9704,38.8042,38.9616,319785.0
2018-10-04 09:30:00,43.66,43.68,42.8,43.45,581485.0,38.2004,38.2179,37.448,38.0167,581485.0
2018-10-04 10:00:00,43.46,43.61,43.0,43.01,197970.0,38.0254,38.1567,37.623,37.6317,197970.0
2018-10-04 10:30:00,43.06,43.25,42.87,42.93,177595.0,37.6755,37.8417,37.5092,37.5617,177595.0
2018-10-04 11:00:00,42.9,43.26,42.9,43.15,164895.0,37.5355,37.8505,37.5355,37.7542,164895.0
2018-10-04 11:30:00,43.08,43.17,42.82,42.86,191285.0,37.693,37.7717,37.4655,37.5005,191285.0
2018-10-04 12:00:00,42.83,42.84,42.57,42.7,188725.0,37.4742,37.483,37.2467,37.3605,188725.0
2018-10-04 12:30:00,42.68,42.94,42.51,42.7,218620.0,37.343,37.5705,37.1942,37.3605,218620.0
2018-10-04 13:00:00,42.66,42.77,42.55,42.7,194870.0,37.3255,37.4217,37.2292,37.3605,194870.0
2018-10-04 13:30:00,42.69,42.81,42.58,42.65,181550.0,37.3517,37.4567,37.2555,37.3167,181550.0
2018-10-04 14:00:00,42.67,42.75,42.53,42.74,120805.0,37.3342,37.4042,37.2117,37.3955,120805.0
2018-10-04 14:30:00,42.73,43.05,42.72,43.05,137315.0,37.3867,37.6667,37.378,37.6667,137315.0
2018-10-04 15:00:00,43.05,43.14,42.87,42.9,158570.0,37.6667,37.7455,37.5092,37.5355,158570.0
2018-10-04 15:30:00,42.87,43.02,42.78,42.92,703565.0,37.5092,37.6405,37.4305,37.553,703565.0
2018-10-05 09:30:00,42.83,43.49,42.8,43.21,286805.0,37.4742,38.0517,37.448,37.8067,286805.0
2018-10-05 10:00:00,43.19,43.34,43.04,43.21,149005.0,37.7892,37.9205,37.658,37.8067,149005.0
2018-10-05 10:30:00,43.2,43.3,43.09,43.14,97990.0,37.798,37.8855,37.7017,37.7455,97990.0
2018-10-05 11:00:00,43.14,43.17,42.76,42.97,272525.0,37.7455,37.7717,37.413,37.5967,272525.0
2018-10-05 11:30:00,42.94,43.05,42.86,42.9,316095.0,37.5705,37.6667,37.5005,37.5355,316095.0
2018-10-05 12:00:00,42.9,43.04,42.89,42.91,114295.0,37.5355,37.658,37.5267,37.5442,114295.0
2018-10-05 12:30:00,42.91,43.09,42.78,42.94,185015.0,37.5442,37.7017,37.4305,37.5705,185015.0
2018-10-05 13:00:00,42.91,43.08,42.9,43.04,166410.0,37.5442,37.693,37.5355,37.658,166410.0
2018-10-05 13:30:00,43.04,43.46,43.04,43.41,124570.0,37.658,38.0254,37.658,37.9817,124570.0
2018-10-05 14:00:00,43.42,43.43,43.17,43.4,97645.0,37.9904,37.9992,37.7717,37.973,97645.0
2018-10-05 14:30:00,43.38,43.38,43.06,43.07,232615.0,37.9555,37.9555,37.6755,37.6842,232615.0
2018-10-05 15:00:00,43.06,43.4,42.94,43.29,272415.0,37.6755,37.973,37.5705,37.8767,272415.0
2018-10-05 15:30:00,43.31,43.35,43.06,43.1,749165.0,37.8942,37.9292,37.6755,37.7105,749165.0
2018-10-08 09:30:00,41.62,43.1,41.39,43.01,473625.0,36.4155,37.7105,36.2143,37.6317,473625.0
2018-10-08 10:00:00,43.05,43.32,42.69,43.12,252215.0,37.6667,37.903,37.3517,37.728,252215.0
2018-10-08 10:30:00,43.12,43.54,43.08,43.51,342345.0,37.728,38.0954,37.693,38.0692,342345.0
2018-10-08 11:00:00,43.5,43.75,43.1,43.14,268725.0,38.0604,38.2792,37.7105,37.7455,268725.0
2018-10-08 11:30:00,43.13,43.4,42.88,43.4,206400.0,37.7367,37.973,37.518,37.973,206400.0
2018-10-08 12:00:00,43.4,43.57,43.32,43.51,140445.0,37.973,38.1217,37.903,38.0692,140445.0
2018-10-08 12:30:00,43.46,43.46,43.05,43.05,126785.0,38.0254,38.0254,37.6667,37.6667,126785.0
2018-10-08 13:00:00,43.09,43.15,43.0,43.03,220140.0,37.7017,37.7542,37.623,37.6492,220140.0
2018-10-08 13:30:00,43.03,43.19,42.92,42.96,135440.0,37.6492,37.7892,37.553,37.588,135440.0
2018-10-08 14:00:00,42.94,43.36,42.94,43.34,74785.0,37.5705,37.938,37.5705,37.9205,74785.0
2018-10-08 14:30:00,43.34,43.49,43.3,43.37,103305.0,37.9205,38.0517,37.8855,37.9467,103305.0
2018-10-08 15:00:00,43.33,43.5,43.33,43.35,86440.0,37.9117,38.0604,37.9117,37.9292,86440.0
2018-10-08 15:30:00,43.35,43.49,43.33,43.36,210495.0,37.9292,38.0517,37.9117,37.938,210495.0
2018-10-09 09:30:00,43.19,43.32,42.51,42.98,457605.0,37.7892,37.903,37.1942,37.6055,457605.0
2018-10-09 10:00:00,43.0,43.06,42.54,43.01,222425.0,37.623,37.6755,37.2205,37.6317,222425.0
2018-10-09 10:30:00,43.07,43.33,42.89,43.2,194545.0,37.6842,37.9117,37.5267,37.798,194545.0
2018-10-09 11:00:00,43.21,43.27,42.84,43.08,176665.0,37.8067,37.8592,37.483,37.693,176665.0
2018-10-09 11:30:00,43.03,43.67,43.03,43.48,133300.0,37.6492,38.2092,37.6492,38.0429,133300.0
2018-10-09 12:00:00,43.47,43.64,43.25,43.38,84310.0,38.0342,38.1829,37.8417,37.9555,84310.0
2018-10-09 12:30:00,43.35,43.47,43.2,43.24,69965.0,37.9292,38.0342,37.798,37.833,69965.0
2018-10-09 13:00:00,43.21,43.33,43.11,43.32,115240.0,37.8067,37.9117,37.7192,37.903,115240.0
2018-10-09 13:30:00,43.32,43.36,43.11,43.16,120440.0,37.903,37.938,37.7192,37.763,120440.0
2018-10-09 14:00:00,43.16,43.29,43.08,43.29,80675.0,37.763,37.8767,37.693,37.8767,80675.0
2018-10-09 14:30:00,43.26,43.62,43.19,43.59,105475.0,37.8505,38.1654,37.7892,38.1392,105475.0
2018-10-09 15:00:00,43.59,43.61,43.33,43.39,158670.0,38.1392,38.1567,37.9117,37.9642,158670.0
2018-10-09 15:30:00,43.42,43.59,43.33,43.42,345930.0,37.9904,38.1392,37.9117,37.9904,345930.0
2018-10-10 09:30:00,42.79,42.98,41.89,42.15,1045385.0,37.4392,37.6055,36.6518,36.8793,1045385.0
2018-10-10 10:00:00,42.14,42.31,41.93,42.19,755865.0,36.8705,37.0193,36.6868,36.9143,755865.0
2018-10-10 10:30:00,42.16,42.42,42.16,42.26,522425.0,36.888,37.1155,36.888,36.9755,522425.0
2018-10-10 11:00:00,42.26,42.29,41.98,42.05,281650.0,36.9755,37.0018,36.7305,36.7918,281650.0
2018-10-10 11:30:00,42.05,42.54,41.88,42.44,359430.0,36.7918,37.2205,36.643,37.133,359430.0
2018-10-10 12:00:00,42.42,42.73,42.33,42.63,176705.0,37.1155,37.3867,37.0368,37.2992,176705.0
2018-10-10 12:30:00,42.65,42.85,42.59,42.79,182940.0,37.3167,37.4917,37.2642,37.4392,182940.0
2018-10-10 13:00:00,42.8,42.87,42.62,42.77,366730.0,37.448,37.5092,37.2905,37.4217,366730.0
2018-10-10 13:30:00,42.76,42.77,42.53,42.65,251415.0,37.413,37.4217,37.2117,37.3167,251415.0
2018-10-10 14:00:00,42.64,42.64,42.47,42.6,202110.0,37.308,37.308,37.1592,37.273,202110.0
2018-10-10 14:30:00,42.62,42.7,42.37,42.39,157875.0,37.2905,37.3605,37.0717,37.0892,157875.0
2018-10-10 15:00:00,42.37,42.37,41.92,42.19,377065.0,37.0717,37.0717,36.678,36.9143,377065.0
2018-10-10 15:30:00,42.19,42.27,41.98,42.11,1150590.0,36.9143,36.9843,36.7305,36.8443,1150590.0
2018-10-11 09:30:00,41.12,42.39,41.0,42.32,1069435.0,35.9781,37.0892,35.8731,37.028,1069435.0
2018-10-11 10:00:00,42.31,42.31,41.73,41.85,703835.0,37.0193,37.0193,36.5118,36.6168,703835.0
2018-10-11 10:30:00,41.84,41.97,41.58,41.77,359185.0,36.608,36.7218,36.3805,36.5468,359185.0
2018-10-11 11:00:00,41.77,42.03,41.61,42.03,378665.0,36.5468,36.7743,36.4068,36.7743,378665.0
2018-10-11 11:30:00,42.04,42.36,41.84,42.16,295835.0,36.783,37.063,36.608,36.888,295835.0
2018-10-11 12:00:00,42.16,42.51,42.1,42.45,202945.0,36.888,37.1942,36.8355,37.1417,202945.0
2018-10-11 12:30:00,42.42,42.47,42.25,42.41,266765.0,37.1155,37.1592,36.9668,37.1067,266765.0
2018-10-11 13:00:00,42.38,42.38,42.19,42.32,143210.0,37.0805,37.0805,36.9143,37.028,143210.0
2018-10-11 13:30:00,42.34,42.5,42.17,42.25,159640.0,37.0455,37.1855,36.8968,36.9668,159640.0
2018-10-11 14:00:00,42.23,42.57,42.11,42.46,239545.0,36.9493,37.2467,36.8443,37.1505,239545.0
2018-10-11 14:30:00,42.44,42.46,41.83,42.0,785375.0,37.133,37.1505,36.5993,36.748,785375.0
2018-10-11 15:00:00,41.97,42.4,41.87,42.26,532210.0,36.7218,37.098,36.6343,36.9755,532210.0
2018-10-11 15:30:00,42.25,42.38,42.13,42.33,815175.0,36.9668,37.0805,36.8618,37.0368,815175.0
2018-10-12 09:30:00,43.64,44.39,43.42,44.28,757105.0,38.1829,38.8392,37.9904,38.7429,757105.0
2018-10-12 10:00:00,44.25,44.32,43.83,43.87,445485.0,38.7167,38.7779,38.3492,38.3842,445485.0
2018-10-12 10:30:00,43.85,44.26,43.8,44.08,332335.0,38.3667,38.7254,38.3229,38.5679,332335.0
2018-10-12 11:00:00,44.08,44.38,43.89,44.21,329930.0,38.5679,38.8304,38.4017,38.6817,329930.0
2018-10-12 11:30:00,44.18,44.47,43.96,44.06,394175.0,38.6554,38.9091,38.4629,38.5504,394175.0
2018-10-12 12:00:00,44.07,44.37,44.06,44.28,242105.0,38.5592,38.8217,38.5504,38.7429,242105.0
2018-10-12 12:30:00,44.28,44.31,43.54,43.94,235620.0,38.7429,38.7692,38.0954,38.4454,235620.0
2018-10-12 13:00:00,43.89,43.96,43.71,43.81,200255.0,38.4017,38.4629,38.2442,38.3317,200255.0
2018-10-12 13:30:00,43.78,43.97,43.72,43.8,215760.0,38.3054,38.4717,38.2529,38.3229,215760.0
2018-10-12 14:00:00,43.75,44.07,43.69,44.07,214650.0,38.2792,38.5592,38.2267,38.5592,214650.0
2018-10-12 14:30:00,44.0,44.13,43.91,44.06,155310.0,38.4979,38.6117,38.4192,38.5504,155310.0
2018-10-12 15:00:00,44.05,44.12,43.94,44.05,264590.0,38.5417,38.6029,38.4454,38.5417,264590.0
2018-10-12 15:30:00,44.05,44.24,43.99,44.18,493520.0,38.5417,38.7079,38.4892,38.6554,493520.0
2018-10-15 09:30:00,43.09,43.33,42.55,43.1,402330.0,37.7017,37.9117,37.2292,37.7105,402330.0
2018-10-15 10:00:00,43.06,43.09,42.59,42.83,191980.0,37.6755,37.7017,37.2642,37.4742,191980.0
2018-10-15 10:30:00,42.76,42.84,42.59,42.69,179205.0,37.413,37.483,37.2642,37.3517,179205.0
2018-10-15 11:00:00,42.69,42.99,42.52,42.99,161940.0,37.3517,37.6142,37.203,37.6142,161940.0
2018-10-15 11:30:00,43.01,43.46,42.94,43.19,300725.0,37.6317,38.0254,37.5705,37.7892,300725.0
2018-10-15 12:00:00,43.12,43.5,43.09,43.46,51025.0,37.728,38.0604,37.7017,38.0254,51025.0
2018-10-15 12:30:00,43.46,43.72,43.4,43.5,211545.0,38.0254,38.2529,37.973,38.0604,211545.0
2018-10-15 13:00:00,43.49,43.53,43.4,43.43,57540.0,38.0517,38.0867,37.973,37.9992,57540.0
2018-10-15 13:30:00,43.48,43.74,43.47,43.71,66280.0,38.0429,38.2704,38.0342,38.2442,66280.0
2018-10-15 14:00:00,43.69,43.69,43.54,43.56,57725.0,38.2267,38.2267,38.0954,38.1129,57725.0
2018-10-15 14:30:00,43.56,43.82,43.55,43.78,50720.0,38.1129,38.3404,38.1042,38.3054,50720.0
2018-10-15 15:00:00,43.77,43.89,43.69,43.7,96500.0,38.2967,38.4017,38.2267,38.2354,96500.0
2018-10-15 15:30:00,43.73,43.73,43.58,43.6,292260.0,38.2617,38.2617,38.1304,38.1479,292260.0
2018-10-16 09:30:00,44.0,44.32,43.84,44.3,198460.0,38.4979,38.7779,38.3579,38.7604,198460.0
2018-10-16 10:00:00,44.27,44.52,43.96,44.48,204825.0,38.7342,38.9529,38.4629,38.9179,204825.0
2018-10-16 10:30:00,44.46,44.97,44.43,44.96,310265.0,38.9004,39.3466,38.8742,39.3379,310265.0
2018-10-16 11:00:00,44.96,45.15,44.61,45.03,377130.0,39.3379,39.5041,39.0316,39.3991,377130.0
2018-10-16 11:30:00,44.98,44.99,44.6,44.7,233590.0,39.3554,39.3641,39.0229,39.1104,233590.0
2018-10-16 12:00:00,44.7,44.7,44.49,44.61,154735.0,39.1104,39.1104,38.9266,39.0316,154735.0
2018-10-16 12:30:00,44.6,44.66,44.47,44.52,62320.0,39.0229,39.0754,38.9091,38.9529,62320.0
2018-10-16 13:00:00,44.58,44.65,44.47,44.5,116270.0,39.0054,39.0666,38.9091,38.9354,116270.0
2018-10-16 13:30:00,44.51,44.64,44.48,44.52,127540.0,38.9441,39.0579,38.9179,38.9529,127540.0
2018-10-16 14:00:00,44.56,44.62,44.49,44.62,47705.0,38.9879,39.0404,38.9266,39.0404,47705.0
2018-10-16 14:30:00,44.6,44.8,44.58,44.77,127375.0,39.0229,39.1979,39.0054,39.1716,127375.0
2018-10-16 15:00:00,44.77,44.97,44.71,44.88,104320.0,39.1716,39.3466,39.1191,39.2679,104320.0
2018-10-16 15:30:00,44.9,45.14,44.87,45.04,502815.0,39.2854,39.4954,39.2591,39.4079,502815.0
2018-10-17 09:30:00,44.96,45.0,43.97,44.42,362755.0,39.3379,39.3729,38.4717,38.8654,362755.0
2018-10-17 10:00:00,44.38,44.39,44.06,44.19,104495.0,38.8304,38.8392,38.5504,38.6642,104495.0
2018-10-17 10:30:00,44.23,44.24,43.84,44.07,156075.0,38.6992,38.7079,38.3579,38.5592,156075.0
2018-10-17 11:00:00,44.05,44.27,44.01,44.27,144015.0,38.5417,38.7342,38.5067,38.7342,144015.0
2018-10-17 11:30:00,44.26,44.3,44.03,44.19,211705.0,38.7254,38.7604,38.5242,38.6642,211705.0
2018-10-17 12:00:00,44.14,44.19,44.06,44.18,62130.0,38.6204,38.6642,38.5504,38.6554,62130.0
2018-10-17 12:30:00,44.14,44.28,44.04,44.28,75710.0,38.6204,38.7429,38.5329,38.7429,75710.0
2018-10-17 13:00:00,44.3,44.33,44.2,44.24,82045.0,38.7604,38.7867,38.6729,38.7079,82045.0
2018-10-17 13:30:00,44.21,44.3,44.19,44.28,71735.0,38.6817,38.7604,38.6642,38.7429,71735.0
2018-10-17 14:00:00,44.22,44.26,44.0,44.04,44775.0,38.6904,38.7254,38.4979,38.5329,44775.0
2018-10-17 14:30:00,44.07,44.22,44.04,44.2,36725.0,38.5592,38.6904,38.5329,38.6729,36725.0
2018-10-17 15:00:00,44.2,44.3,44.09,44.2,116295.0,38.6729,38.7604,38.5767,38.6729,116295.0
2018-10-17 15:30:00,44.18,44.24,44.05,44.2,328825.0,38.6554,38.7079,38.5417,38.6729,328825.0
2018-10-18 09:30:00,43.4,43.69,42.05,43.1,650555.0,37.973,38.2267,36.7918,37.7105,650555.0
2018-10-18 10:00:00,43.12,43.39,42.81,42.93,208900.0,37.728,37.9642,37.4567,37.5617,208900.0
2018-10-18 10:30:00,42.88,43.1,42.88,43.02,197020.0,37.518,37.7105,37.518,37.6405,197020.0
2018-10-18 11:00:00,43.02,43.04,42.43,42.54,309635.0,37.6405,37.658,37.1242,37.2205,309635.0
2018-10-18 11:30:00,42.52,42.71,42.47,42.49,372120.0,37.203,37.3692,37.1592,37.1767,372120.0
2018-10-18 12:00:00,42.48,42.58,42.34,42.46,185815.0,37.168,37.2555,37.0455,37.1505,185815.0
2018-10-18 12:30:00,42.46,42.79,42.43,42.6,104225.0,37.1505,37.4392,37.1242,37.273,104225.0
2018-10-18 13:00:00,42.58,42.6,42.28,42.35,94830.0,37.2555,37.273,36.993,37.0542,94830.0
2018-10-18 13:30:00,42.33,42.46,42.26,42.46,81980.0,37.0368,37.1505,36.9755,37.1505,81980.0
2018-10-18 14:00:00,42.46,42.59,42.09,42.1,206640.0,37.1505,37.2642,36.8268,36.8355,206640.0
2018-10-18 14:30:00,42.11,42.45,42.03,42.37,128915.0,36.8443,37.1417,36.7743,37.0717,128915.0
2018-10-18 15:00:00,42.37,42.48,42.27,42.47,149050.0,37.0717,37.168,36.9843,37.1592,149050.0
2018-10-18 15:30:00,42.48,42.59,42.34,42.39,474875.0,37.168,37.2642,37.0455,37.0892,474875.0
2018-10-19 09:30:00,43.44,43.88,42.6,43.51,286685.0,38.0079,38.3929,37.273,38.0692,286685.0
2018-10-19 10:00:00,43.54,43.56,43.34,43.49,238165.0,38.0954,38.1129,37.9205,38.0517,238165.0
2018-10-19 10:30:00,43.46,43.46,42.88,43.02,135150.0,38.0254,38.0254,37.518,37.6405,135150.0
2018-10-19 11:00:00,43.05,43.21,42.74,42.8,103890.0,37.6667,37.8067,37.3955,37.448,103890.0
2018-10-19 11:30:00,42.79,42.79,42.41,42.63,80900.0,37.4392,37.4392,37.1067,37.2992,80900.0
2018-10-19 12:00:00,42.67,42.68,42.06,42.2,172435.0,37.3342,37.343,36.8005,36.923,172435.0
2018-10-19 12:30:00,42.16,42.34,41.76,42.21,233695.0,36.888,37.0455,36.538,36.9318,233695.0
2018-10-19 13:00:00,42.21,42.38,42.13,42.36,162970.0,36.9318,37.0805,36.8618,37.063,162970.0
2018-10-19 13:30:00,42.39,42.49,42.27,42.38,80455.0,37.0892,37.1767,36.9843,37.0805,80455.0
2018-10-19 14:00:00,42.39,42.39,42.19,42.24,144225.0,37.0892,37.0892,36.9143,36.958,144225.0
2018-10-19 14:30:00,42.27,42.31,42.1,42.12,93575.0,36.9843,37.0193,36.8355,36.853,93575.0
2018-10-19 15:00:00,42.09,42.15,42.02,42.07,387825.0,36.8268,36.8793,36.7655,36.8093,387825.0
2018-10-19 15:30:00,42.06,42.22,42.0,42.03,986350.0,36.8005,36.9405,36.748,36.7743,986350.0
2018-10-22 09:30:00,43.4,44.03,42.87,43.01,950470.0,37.973,38.5242,37.5092,37.6317,950470.0
2018-10-22 10:00:00,43.0,43.2,42.49,42.49,351605.0,37.623,37.798,37.1767,37.1767,351605.0
2018-10-22 10:30:00,42.44,43.54,42.44,43.44,445375.0,37.133,38.0954,37.133,38.0079,445375.0
2018-10-22 11:00:00,43.4,43.42,42.94,42.95,246915.0,37.973,37.9904,37.5705,37.5792,246915.0
2018-10-22 11:30:00,42.92,42.95,42.7,42.85,107805.0,37.553,37.5792,37.3605,37.4917,107805.0
2018-10-22 12:00:00,42.85,42.93,42.54,42.65,88010.0,37.4917,37.5617,37.2205,37.3167,88010.0
2018-10-22 12:30:00,42.7,43.01,42.57,42.97,159920.0,37.3605,37.6317,37.2467,37.5967,159920.0
2018-10-22 13:00:00,43.0,43.19,42.92,42.98,55325.0,37.623,37.7892,37.553,37.6055,55325.0
2018-10-22 13:30:00,43.01,43.14,42.8,42.81,48500.0,37.6317,37.7455,37.448,37.4567,48500.0
2018-10-22 14:00:00,42.81,42.94,42.79,42.85,122575.0,37.4567,37.5705,37.4392,37.4917,122575.0
2018-10-22 14:30:00,42.91,42.91,42.71,42.74,172145.0,37.5442,37.5442,37.3692,37.3955,172145.0
2018-10-22 15:00:00,42.74,42.98,42.73,42.98,215285.0,37.3955,37.6055,37.3867,37.6055,215285.0
2018-10-22 15:30:00,42.95,43.1,42.86,42.86,237040.0,37.5792,37.7105,37.5005,37.5005,237040.0
2018-10-23 09:30:00,40.93,41.85,40.27,41.45,673100.0,35.8118,36.6168,35.2343,36.2668,673100.0
2018-10-23 10:00:00,41.49,41.49,41.07,41.29,315580.0,36.3018,36.3018,35.9343,36.1268,315580.0
2018-10-23 10:30:00,41.3,41.5,41.07,41.4,292265.0,36.1355,36.3105,35.9343,36.223,292265.0
2018-10-23 11:00:00,41.34,41.98,41.34,41.75,143260.0,36.1705,36.7305,36.1705,36.5293,143260.0
2018-10-23 11:30:00,41.78,41.8,41.62,41.67,125970.0,36.5555,36.573,36.4155,36.4593,125970.0
2018-10-23 12:00:00,41.7,42.17,41.69,42.07,97450.0,36.4855,36.8968,36.4768,36.8093,97450.0
2018-10-23 12:30:00,42.12,42.53,42.08,42.15,177900.0,36.853,37.2117,36.818,36.8793,177900.0
2018-10-23 13:00:00,42.12,42.4,42.11,42.15,103175.0,36.853,37.098,36.8443,36.8793,103175.0
2018-10-23 13:30:00,42.18,42.26,42.03,42.08,91820.0,36.9055,36.9755,36.7743,36.818,91820.0
2018-10-23 14:00:00,42.07,42.4,42.04,42.22,118560.0,36.8093,37.098,36.783,36.9405,118560.0
2018-10-23 14:30:00,42.19,42.29,42.11,42.2,167880.0,36.9143,37.0018,36.8443,36.923,167880.0
2018-10-23 15:00:00,42.19,42.39,42.12,42.22,153595.0,36.9143,37.0892,36.853,36.9405,153595.0
2018-10-23 15:30:00,42.24,42.35,42.13,42.19,279920.0,36.958,37.0542,36.8618,36.9143,279920.0
2018-10-24 09:30:00,41.08,41.49,41.04,41.26,386595.0,35.9431,36.3018,35.9081,36.1006,386595.0
2018-10-24 10:00:00,41.26,41.29,40.88,40.89,216725.0,36.1006,36.1268,35.7681,35.7768,216725.0
2018-10-24 10:30:00,40.86,40.96,40.5,40.5,257790.0,35.7506,35.8381,35.4356,35.4356,257790.0
2018-10-24 11:00:00,40.51,40.51,39.93,39.98,488905.0,35.4443,35.4443,34.9369,34.9806,488905.0
2018-10-24 11:30:00,39.99,40.08,39.81,40.0,343140.0,34.9894,35.0681,34.8319,34.9981,343140.0
2018-10-24 12:00:00,40.0,40.03,39.75,39.75,238535.0,34.9981,35.0244,34.7794,34.7794,238535.0
2018-10-24 12:30:00,39.74,39.76,39.35,39.64,317625.0,34.7706,34.7881,34.4294,34.6831,317625.0
2018-10-24 13:00:00,39.62,39.67,39.35,39.48,236685.0,34.6656,34.7094,34.4294,34.5431,236685.0
2018-10-24 13:30:00,39.48,39.66,39.4,39.47,148330.0,34.5431,34.7006,34.4731,34.5344,148330.0
2018-10-24 14:00:00,39.47,39.78,39.34,39.74,238665.0,34.5344,34.8056,34.4206,34.7706,238665.0
2018-10-24 14:30:00,39.74,39.82,39.55,39.67,198450.0,34.7706,34.8406,34.6044,34.7094,198450.0
2018-10-24 15:00:00,39.63,39.64,39.32,39.32,358365.0,34.6744,34.6831,34.4031,34.4031,358365.0
2018-10-24 15:30:00,39.3,39.34,38.58,38.59,1280670.0,34.3856,34.4206,33.7557,33.7644,1280670.0
2018-10-25 09:30:00,39.0,39.79,38.8,39.18,733290.0,34.1232,34.8144,33.9482,34.2806,733290.0
2018-10-25 10:00:00,39.17,39.58,38.8,39.07,432280.0,34.2719,34.6306,33.9482,34.1844,432280.0
2018-10-25 10:30:00,39.12,39.56,39.06,39.34,352130.0,34.2282,34.6131,34.1757,34.4206,352130.0
2018-10-25 11:00:00,39.34,39.7,39.11,39.65,155410.0,34.4206,34.7356,34.2194,34.6919,155410.0
2018-10-25 11:30:00,39.7,39.89,39.32,39.65,333365.0,34.7356,34.9019,34.4031,34.6919,333365.0
2018-10-25 12:00:00,39.53,39.67,39.21,39.59,140550.0,34.5869,34.7094,34.3069,34.6394,140550.0
2018-10-25 12:30:00,39.52,39.63,39.39,39.47,110830.0,34.5781,34.6744,34.4644,34.5344,110830.0
2018-10-25 13:00:00,39.48,39.7,39.48,39.63,99250.0,34.5431,34.7356,34.5431,34.6744,99250.0
2018-10-25 13:30:00,39.68,39.86,39.6,39.82,119435.0,34.7181,34.8756,34.6481,34.8406,119435.0
2018-10-25 14:00:00,39.82,39.95,39.72,39.85,153175.0,34.8406,34.9544,34.7531,34.8669,153175.0
2018-10-25 14:30:00,39.85,39.93,39.8,39.83,93470.0,34.8669,34.9369,34.8231,34.8494,93470.0
2018-10-25 15:00:00,39.84,39.9,39.78,39.87,145055.0,34.8581,34.9106,34.8056,34.8844,145055.0
2018-10-25 15:30:00,39.89,39.95,39.77,39.9,415625.0,34.9019,34.9544,34.7969,34.9106,415625.0
2018-10-26 09:30:00,37.74,39.73,37.61,39.47,461780.0,33.0207,34.7619,32.907,34.5344,461780.0
2018-10-26 10:00:00,39.49,39.8,39.18,39.62,508860.0,34.5519,34.8231,34.2806,34.6656,508860.0
2018-10-26 10:30:00,39.62,39.97,39.43,39.55,547455.0,34.6656,34.9719,34.4994,34.6044,547455.0
2018-10-26 11:00:00,39.56,40.19,39.55,39.98,262755.0,34.6131,35.1644,34.6044,34.9806,262755.0
2018-10-26 11:30:00,40.05,40.36,39.81,40.34,209850.0,35.0419,35.3131,34.8319,35.2956,209850.0
2018-10-26 12:00:00,40.31,40.67,40.25,40.41,460490.0,35.2693,35.5843,35.2168,35.3568,460490.0
2018-10-26 12:30:00,40.36,41.04,40.36,40.56,259520.0,35.3131,35.9081,35.3131,35.4881,259520.0
2018-10-26 13:00:00,40.65,41.1,40.52,40.53,178810.0,35.5668,35.9606,35.4531,35.4618,178810.0
2018-10-26 13:30:00,40.52,40.54,40.11,40.49,162220.0,35.4531,35.4706,35.0944,35.4268,162220.0
2018-10-26 14:00:00,40.56,40.56,40.17,40.43,106560.0,35.4881,35.4881,35.1469,35.3743,106560.0
2018-10-26 14:30:00,40.43,40.49,39.99,40.01,165670.0,35.3743,35.4268,34.9894,35.0069,165670.0
2018-10-26 15:00:00,40.0,40.32,39.92,40.29,133580.0,34.9981,35.2781,34.9281,35.2518,133580.0
2018-10-26 15:30:00,40.25,40.39,40.1,40.24,433055.0,35.2168,35.3393,35.0856,35.2081,433055.0
2018-10-29 09:30:00,41.08,41.08,40.06,40.57,326275.0,35.9431,35.9431,35.0506,35.4968,326275.0
2018-10-29 10:00:00,40.61,40.78,40.31,40.66,292630.0,35.5318,35.6806,35.2693,35.5756,292630.0
2018-10-29 10:30:00,40.62,40.9,40.51,40.75,182615.0,35.5406,35.7856,35.4443,35.6543,182615.0
2018-10-29 11:00:00,40.76,40.78,39.87,39.98,298135.0,35.6631,35.6806,34.8844,34.9806,298135.0
2018-10-29 11:30:00,39.95,40.31,39.92,40.06,57395.0,34.9544,35.2693,34.9281,35.0506,57395.0
2018-10-29 12:00:00,40.05,40.05,39.76,39.84,176680.0,35.0419,35.0419,34.7881,34.8581,176680.0
2018-10-29 12:30:00,39.84,40.19,39.75,39.95,101490.0,34.8581,35.1644,34.7794,34.9544,101490.0
2018-10-29 13:00:00,39.94,40.3,39.94,40.08,60540.0,34.9456,35.2606,34.9456,35.0681,60540.0
2018-10-29 13:30:00,40.1,40.4,40.09,40.21,187650.0,35.0856,35.3481,35.0769,35.1819,187650.0
2018-10-29 14:00:00,40.2,40.23,39.93,39.94,60635.0,35.1731,35.1993,34.9369,34.9456,60635.0
2018-10-29 14:30:00,39.93,39.94,39.53,39.66,104035.0,34.9369,34.9456,34.5869,34.7006,104035.0
2018-10-29 15:00:00,39.66,39.66,39.17,39.29,152715.0,34.7006,34.7006,34.2719,34.3769,152715.0
2018-10-29 15:30:00,39.26,39.45,38.67,39.44,601470.0,34.3506,34.5169,33.8344,34.5081,601470.0
2018-10-30 09:30:00,39.43,39.72,38.41,39.72,408630.0,34.4994,34.7531,33.6069,34.7531,408630.0
2018-10-30 10:00:00,39.72,39.81,39.4,39.61,165080.0,34.7531,34.8319,34.4731,34.6569,165080.0
2018-10-30 10:30:00,39.51,39.62,39.11,39.39,143850.0,34.5694,34.6656,34.2194,34.4644,143850.0
2018-10-30 11:00:00,39.38,39.5,39.12,39.4,219400.0,34.4556,34.5606,34.2282,34.4731,219400.0
2018-10-30 11:30:00,39.5,39.91,39.5,39.67,125490.0,34.5606,34.9194,34.5606,34.7094,125490.0
2018-10-30 12:00:00,39.64,40.15,39.63,40.02,108985.0,34.6831,35.1294,34.6744,35.0156,108985.0
2018-10-30 12:30:00,39.93,40.3,39.79,39.87,100880.0,34.9369,35.2606,34.8144,34.8844,100880.0
2018-10-30 13:00:00,39.83,39.94,39.63,39.81,73365.0,34.8494,34.9456,34.6744,34.8319,73365.0
2018-10-30 13:30:00,39.75,39.9,39.52,39.64,182680.0,34.7794,34.9106,34.5781,34.6831,182680.0
2018-10-30 14:00:00,39.65,39.9,39.46,39.69,28095.0,34.6919,34.9106,34.5256,34.7269,28095.0
2018-10-30 14:30:00,39.65,39.98,39.52,39.98,141255.0,34.6919,34.9806,34.5781,34.9806,141255.0
2018-10-30 15:00:00,39.99,40.03,39.78,39.9,106950.0,34.9894,35.0244,34.8056,34.9106,106950.0
2018-10-30 15:30:00,39.92,40.07,39.85,40.02,364100.0,34.9281,35.0594,34.8669,35.0156,364100.0
2018-10-31 09:30:00,41.01,41.38,40.68,40.92,433460.0,35.8818,36.2055,35.5931,35.8031,433460.0
2018-10-31 10:00:00,40.98,41.5,40.89,41.31,177495.0,35.8556,36.3105,35.7768,36.1443,177495.0
2018-10-31 10:30:00,41.33,41.47,41.0,41.19,237160.0,36.1618,36.2843,35.8731,36.0393,237160.0
2018-10-31 11:00:00,41.16,41.22,40.88,41.2,60810.0,36.0131,36.0656,35.7681,36.0481,60810.0
2018-10-31 11:30:00,41.17,41.44,40.95,41.44,73255.0,36.0218,36.258,35.8293,36.258,73255.0
2018-10-31 12:00:00,41.39,41.63,41.08,41.59,50785.0,36.2143,36.4243,35.9431,36.3893,50785.0
2018-10-31 12:30:00,41.55,41.63,41.24,41.47,151650.0,36.3543,36.4243,36.0831,36.2843,151650.0
2018-10-31 13:00:00,41.48,41.79,41.33,41.62,50360.0,36.293,36.5643,36.1618,36.4155,50360.0
2018-10-31 13:30:00,41.62,41.65,41.35,41.49,122040.0,36.4155,36.4418,36.1793,36.3018,122040.0
2018-10-31 14:00:00,41.48,41.84,41.47,41.73,126570.0,36.293,36.608,36.2843,36.5118,126570.0
2018-10-31 14:30:00,41.74,41.85,41.52,41.64,112265.0,36.5205,36.6168,36.328,36.433,112265.0
2018-10-31 15:00:00,41.68,41.77,41.48,41.58,228805.0,36.468,36.5468,36.293,36.3805,228805.0
2018-10-31 15:30:00,41.6,41.64,41.46,41.57,355340.0,36.398,36.433,36.2755,36.3718,355340.0
2018-11-01 09:30:00,42.4,43.12,42.01,42.97,657865.0,37.098,37.728,36.7568,37.5967,657865.0
2018-11-01 10:00:00,42.97,43.5,42.65,43.34,321550.0,37.5967,38.0604,37.3167,37.9205,321550.0
2018-11-01 10:30:00,43.44,44.46,43.44,44.31,304595.0,38.0079,38.9004,38.0079,38.7692,304595.0
2018-11-01 11:00:00,44.33,44.74,44.11,44.71,296355.0,38.7867,39.1454,38.5942,39.1191,296355.0
2018-11-01 11:30:00,44.73,45.12,44.54,44.54,248880.0,39.1366,39.4779,38.9704,38.9704,248880.0
2018-11-01 12:00:00,44.57,44.57,44.15,44.45,305570.0,38.9966,38.9966,38.6292,38.8917,305570.0
2018-11-01 12:30:00,44.43,44.61,44.24,44.6,333640.0,38.8742,39.0316,38.7079,39.0229,333640.0
2018-11-01 13:00:00,44.6,44.61,44.27,44.52,147560.0,39.0229,39.0316,38.7342,38.9529,147560.0
2018-11-01 13:30:00,44.6,44.62,44.02,44.18,156110.0,39.0229,39.0404,38.5154,38.6554,156110.0
2018-11-01 14:00:00,44.14,44.33,44.12,44.26,127345.0,38.6204,38.7867,38.6029,38.7254,127345.0
2018-11-01 14:30:00,44.34,44.4,44.2,44.34,51935.0,38.7954,38.8479,38.6729,38.7954,51935.0
2018-11-01 15:00:00,44.31,44.31,43.97,44.0,323550.0,38.7692,38.7692,38.4717,38.4979,323550.0
2018-11-01 15:30:00,44.0,44.21,43.92,44.13,784605.0,38.4979,38.6817,38.4279,38.6117,784605.0
2018-11-02 09:30:00,45.0,45.25,44.41,44.77,530300.0,39.3729,39.5916,38.8567,39.1716,530300.0
2018-11-02 10:00:00,44.77,44.83,44.18,44.3,241405.0,39.1716,39.2241,38.6554,38.7604,241405.0
2018-11-02 10:30:00,44.31,44.81,44.13,44.76,133345.0,38.7692,39.2066,38.6117,39.1629,133345.0
2018-11-02 11:00:00,44.78,44.82,44.21,44.26,100190.0,39.1804,39.2154,38.6817,38.7254,100190.0
2018-11-02 11:30:00,44.35,44.66,44.35,44.48,70130.0,38.8042,39.0754,38.8042,38.9179,70130.0
2018-11-02 12:00:00,44.49,44.56,44.23,44.39,76825.0,38.9266,38.9879,38.6992,38.8392,76825.0
2018-11-02 12:30:00,44.39,44.39,43.77,44.01,103400.0,38.8392,38.8392,38.2967,38.5067,103400.0
2018-11-02 13:00:00,43.94,44.46,43.93,44.37,101545.0,38.4454,38.9004,38.4367,38.8217,101545.0
2018-11-02 13:30:00,44.37,44.44,44.2,44.3,119695.0,38.8217,38.8829,38.6729,38.7604,119695.0
2018-11-02 14:00:00,44.31,44.32,43.8,44.29,117505.0,38.7692,38.7779,38.3229,38.7517,117505.0
2018-11-02 14:30:00,44.3,44.56,44.23,44.44,76195.0,38.7604,38.9879,38.6992,38.8829,76195.0
2018-11-02 15:00:00,44.42,44.57,44.21,44.36,137570.0,38.8654,38.9966,38.6817,38.8129,137570.0
2018-11-02 15:30:00,44.4,44.83,44.32,44.52,720310.0,38.8479,39.2241,38.7779,38.9529,720310.0
2018-11-05 09:30:00,45.2,46.58,45.0,45.37,1144530.0,39.5479,40.7553,39.3729,39.6966,1144530.0
2018-11-05 10:00:00,45.29,45.48,44.9,45.37,284260.0,39.6266,39.7929,39.2854,39.6966,284260.0
2018-11-05 10:30:00,45.37,45.51,44.96,45.51,272385.0,39.6966,39.8191,39.3379,39.8191,272385.0
2018-11-05 11:00:00,45.53,45.74,45.09,45.11,170765.0,39.8366,40.0203,39.4516,39.4691,170765.0
2018-11-05 11:30:00,45.11,45.23,44.84,44.99,195110.0,39.4691,39.5741,39.2329,39.3641,195110.0
2018-11-05 12:00:00,44.99,45.17,44.74,45.09,73645.0,39.3641,39.5216,39.1454,39.4516,73645.0
2018-11-05 12:30:00,45.14,45.37,45.03,45.37,40650.0,39.4954,39.6966,39.3991,39.6966,40650.0
2018-11-05 13:00:00,45.29,45.33,45.19,45.26,52950.0,39.6266,39.6616,39.5391,39.6004,52950.0
2018-11-05 13:30:00,45.26,45.44,45.17,45.4,40815.0,39.6004,39.7579,39.5216,39.7229,40815.0
2018-11-05 14:00:00,45.39,45.6,45.27,45.59,69010.0,39.7141,39.8978,39.6091,39.8891,69010.0
2018-11-05 14:30:00,45.54,45.58,45.28,45.44,65315.0,39.8453,39.8803,39.6179,39.7579,65315.0
2018-11-05 15:00:00,45.45,45.54,45.18,45.2,110615.0,39.7666,39.8453,39.5304,39.5479,110615.0
2018-11-05 15:30:00,45.2,45.36,45.17,45.27,372405.0,39.5479,39.6879,39.5216,39.6091,372405.0
2018-11-06 09:30:00,45.47,46.69,45.4,46.66,461370.0,39.7841,40.8515,39.7229,40.8253,461370.0
2018-11-06 10:00:00,46.6,46.66,46.0,46.11,262175.0,40.7728,40.8253,40.2478,40.3441,262175.0
2018-11-06 10:30:00,46.04,46.11,45.27,45.29,149515.0,40.2828,40.3441,39.6091,39.6266,149515.0
2018-11-06 11:00:00,45.3,45.69,45.07,45.48,230795.0,39.6354,39.9766,39.4341,39.7929,230795.0
2018-11-06 11:30:00,45.53,45.7,45.28,45.54,164130.0,39.8366,39.9853,39.6179,39.8453,164130.0
2018-11-06 12:00:00,45.54,45.95,45.54,45.75,39540.0,39.8453,40.2041,39.8453,40.0291,39540.0
2018-11-06 12:30:00,45.75,45.77,45.54,45.54,28400.0,40.0291,40.0466,39.8453,39.8453,28400.0
2018-11-06 13:00:00,45.59,45.65,45.42,45.42,33405.0,39.8891,39.9416,39.7404,39.7404,33405.0
2018-11-06 13:30:00,45.4,45.5,45.34,45.38,51555.0,39.7229,39.8104,39.6704,39.7054,51555.0
2018-11-06 14:00:00,45.38,45.4,45.17,45.21,57550.0,39.7054,39.7229,39.5216,39.5566,57550.0
2018-11-06 14:30:00,45.15,45.42,45.15,45.36,53830.0,39.5041,39.7404,39.5041,39.6879,53830.0
2018-11-06 15:00:00,45.33,45.65,45.26,45.61,59205.0,39.6616,39.9416,39.6004,39.9066,59205.0
2018-11-06 15:30:00,45.62,45.75,45.48,45.72,182715.0,39.9153,40.0291,39.7929,40.0028,182715.0
2018-11-07 09:30:00,46.65,47.51,46.39,46.62,792560.0,40.8165,41.569,40.5891,40.7903,792560.0
2018-11-07 10:00:00,46.59,47.13,46.59,47.07,171645.0,40.764,41.2365,40.764,41.184,171645.0
2018-11-07 10:30:00,47.06,47.36,46.98,47.17,163650.0,41.1753,41.4378,41.1053,41.2715,163650.0
2018-11-07 11:00:00,47.15,47.32,47.05,47.16,246440.0,41.254,41.4028,41.1665,41.2628,246440.0
2018-11-07 11:30:00,47.2,47.46,47.14,47.46,209540.0,41.2978,41.5253,41.2453,41.5253,209540.0
2018-11-07 12:00:00,47.46,47.46,47.08,47.18,304090.0,41.5253,41.5253,41.1928,41.2803,304090.0
2018-11-07 12:30:00,47.18,47.3,47.06,47.1,107250.0,41.2803,41.3853,41.1753,41.2103,107250.0
2018-11-07 13:00:00,47.05,47.12,47.02,47.03,106975.0,41.1665,41.2278,41.1403,41.149,106975.0
2018-11-07 13:30:00,47.06,47.09,46.96,47.08,44000.0,41.1753,41.2015,41.0878,41.1928,44000.0
2018-11-07 14:00:00,47.11,47.11,46.95,47.0,58415.0,41.219,41.219,41.079,41.1228,58415.0
2018-11-07 14:30:00,46.99,47.09,46.8,46.8,109785.0,41.114,41.2015,40.9478,40.9478,109785.0
2018-11-07 15:00:00,46.8,46.99,46.76,46.84,48375.0,40.9478,41.114,40.9128,40.9828,48375.0
2018-11-07 15:30:00,46.87,47.04,46.85,47.02,348090.0,41.009,41.1578,40.9915,41.1403,348090.0
2018-11-08 09:30:00,46.54,47.7,45.8,46.95,980795.0,40.7203,41.7352,40.0728,41.079,980795.0
2018-11-08 10:00:00,46.95,47.04,46.43,46.77,534255.0,41.079,41.1578,40.6241,40.9215,534255.0
2018-11-08 10:30:00,46.76,46.94,46.49,46.81,214685.0,40.9128,41.0703,40.6766,40.9565,214685.0
2018-11-08 11:00:00,46.85,46.85,46.39,46.65,210265.0,40.9915,40.9915,40.5891,40.8165,210265.0
2018-11-08 11:30:00,46.65,46.8,46.57,46.62,80585.0,40.8165,40.9478,40.7466,40.7903,80585.0
2018-11-08 12:00:00,46.6,46.65,46.54,46.57,59515.0,40.7728,40.8165,40.7203,40.7466,59515.0
2018-11-08 12:30:00,46.58,46.7,46.52,46.54,124515.0,40.7553,40.8603,40.7028,40.7203,124515.0
2018-11-08 13:00:00,46.54,46.57,46.42,46.48,233245.0,40.7203,40.7466,40.6153,40.6678,233245.0
2018-11-08 13:30:00,46.49,46.52,46.21,46.23,173315.0,40.6766,40.7028,40.4316,40.4491,173315.0
2018-11-08 14:00:00,46.31,46.43,46.18,46.2,49935.0,40.5191,40.6241,40.4053,40.4228,49935.0
2018-11-08 14:30:00,46.17,46.33,46.08,46.13,101135.0,40.3966,40.5366,40.3178,40.3616,101135.0
2018-11-08 15:00:00,46.12,46.36,46.05,46.25,245655.0,40.3528,40.5628,40.2916,40.4666,245655.0
2018-11-08 15:30:00,46.22,46.33,46.13,46.28,641455.0,40.4403,40.5366,40.3616,40.4928,641455.0
2018-11-09 09:30:00,44.8,45.0,44.06,44.34,1139965.0,39.1979,39.3729,38.5504,38.7954,1139965.0
2018-11-09 10:00:00,44.4,44.44,43.86,43.9,565675.0,38.8479,38.8829,38.3754,38.4104,565675.0
2018-11-09 10:30:00,43.9,44.1,43.79,43.85,672855.0,38.4104,38.5854,38.3142,38.3667,672855.0
2018-11-09 11:00:00,43.88,44.46,43.88,44.42,410035.0,38.3929,38.9004,38.3929,38.8654,410035.0
2018-11-09 11:30:00,44.38,44.44,44.14,44.14,383440.0,38.8304,38.8829,38.6204,38.6204,383440.0
2018-11-09 12:00:00,44.15,44.24,43.86,43.86,239610.0,38.6292,38.7079,38.3754,38.3754,239610.0
2018-11-09 12:30:00,43.83,44.29,43.83,44.15,203640.0,38.3492,38.7517,38.3492,38.6292,203640.0
2018-11-09 13:00:00,44.09,44.13,43.7,43.72,344930.0,38.5767,38.6117,38.2354,38.2529,344930.0
2018-11-09 13:30:00,43.73,43.76,43.31,43.37,327050.0,38.2617,38.2879,37.8942,37.9467,327050.0
2018-11-09 14:00:00,43.45,43.78,43.38,43.45,324640.0,38.0167,38.3054,37.9555,38.0167,324640.0
2018-11-09 14:30:00,43.42,44.01,43.4,43.97,180215.0,37.9904,38.5067,37.973,38.4717,180215.0
2018-11-09 15:00:00,43.98,44.46,43.88,44.46,453185.0,38.4804,38.9004,38.3929,38.9004,453185.0
2018-11-09 15:30:00,44.43,44.51,44.29,44.37,588550.0,38.8742,38.9441,38.7517,38.8217,588550.0
2018-11-12 09:30:00,43.99,43.99,42.85,42.92,507655.0,38.4892,38.4892,37.4917,37.553,507655.0
2018-11-12 10:00:00,42.91,42.91,42.28,42.41,579280.0,37.5442,37.5442,36.993,37.1067,579280.0
2018-11-12 10:30:00,42.42,42.5,41.73,41.9,297810.0,37.1155,37.1855,36.5118,36.6605,297810.0
2018-11-12 11:00:00,41.89,42.19,41.77,42.01,234505.0,36.6518,36.9143,36.5468,36.7568,234505.0
2018-11-12 11:30:00,42.01,42.68,42.01,42.68,272505.0,36.7568,37.343,36.7568,37.343,272505.0
2018-11-12 12:00:00,42.7,42.94,42.59,42.78,123370.0,37.3605,37.5705,37.2642,37.4305,123370.0
2018-11-12 12:30:00,42.76,42.76,42.51,42.62,72285.0,37.413,37.413,37.1942,37.2905,72285.0
2018-11-12 13:00:00,42.64,42.65,42.44,42.52,131215.0,37.308,37.3167,37.133,37.203,131215.0
2018-11-12 13:30:00,42.51,42.61,42.19,42.42,242255.0,37.1942,37.2817,36.9143,37.1155,242255.0
2018-11-12 14:00:00,42.47,42.78,42.45,42.51,80555.0,37.1592,37.4305,37.1417,37.1942,80555.0
2018-11-12 14:30:00,42.57,42.65,42.34,42.39,71895.0,37.2467,37.3167,37.0455,37.0892,71895.0
2018-11-12 15:00:00,42.34,42.51,42.29,42.37,133955.0,37.0455,37.1942,37.0018,37.0717,133955.0
2018-11-12 15:30:00,42.35,42.54,42.3,42.52,370460.0,37.0542,37.2205,37.0105,37.203,370460.0
2018-11-13 09:30:00,43.33,44.02,43.09,43.09,743885.0,37.9117,38.5154,37.7017,37.7017,743885.0
2018-11-13 10:00:00,43.06,43.46,42.83,43.05,419030.0,37.6755,38.0254,37.4742,37.6667,419030.0
2018-11-13 10:30:00,43.07,43.38,42.85,43.31,320665.0,37.6842,37.9555,37.4917,37.8942,320665.0
2018-11-13 11:00:00,43.35,43.89,43.25,43.61,337070.0,37.9292,38.4017,37.8417,38.1567,337070.0
2018-11-13 11:30:00,43.52,43.68,43.32,43.62,285055.0,38.0779,38.2179,37.903,38.1654,285055.0
2018-11-13 12:00:00,43.61,43.67,43.35,43.41,111705.0,38.1567,38.2092,37.9292,37.9817,111705.0
2018-11-13 12:30:00,43.36,43.36,42.94,42.99,88710.0,37.938,37.938,37.5705,37.6142,88710.0
2018-11-13 13:00:00,43.04,43.51,43.04,43.47,112955.0,37.658,38.0692,37.658,38.0342,112955.0
2018-11-13 13:30:00,43.46,43.53,43.12,43.18,100885.0,38.0254,38.0867,37.728,37.7805,100885.0
2018-11-13 14:00:00,43.2,43.2,42.7,42.83,220615.0,37.798,37.798,37.3605,37.4742,220615.0
2018-11-13 14:30:00,42.84,42.89,42.52,42.64,88790.0,37.483,37.5267,37.203,37.308,88790.0
2018-11-13 15:00:00,42.64,42.89,42.6,42.75,87860.0,37.308,37.5267,37.273,37.4042,87860.0
2018-11-13 15:30:00,42.73,42.92,42.7,42.84,275960.0,37.3867,37.553,37.3605,37.483,275960.0
2018-11-14 09:30:00,43.39,44.27,43.08,44.14,528705.0,37.9642,38.7342,37.693,38.6204,528705.0
2018-11-14 10:00:00,44.14,44.15,43.51,43.74,513075.0,38.6204,38.6292,38.0692,38.2704,513075.0
2018-11-14 10:30:00,43.71,43.91,43.5,43.7,318645.0,38.2442,38.4192,38.0604,38.2354,318645.0
2018-11-14 11:00:00,43.73,43.92,43.57,43.88,302465.0,38.2617,38.4279,38.1217,38.3929,302465.0
2018-11-14 11:30:00,43.89,44.0,43.63,43.86,154710.0,38.4017,38.4979,38.1742,38.3754,154710.0
2018-11-14 12:00:00,43.85,44.1,43.7,43.97,70015.0,38.3667,38.5854,38.2354,38.4717,70015.0
2018-11-14 12:30:00,43.94,43.94,43.68,43.73,75050.0,38.4454,38.4454,38.2179,38.2617,75050.0
2018-11-14 13:00:00,43.76,43.92,43.71,43.8,90220.0,38.2879,38.4279,38.2442,38.3229,90220.0
2018-11-14 13:30:00,43.82,43.85,43.67,43.8,71980.0,38.3404,38.3667,38.2092,38.3229,71980.0
2018-11-14 14:00:00,43.73,44.1,43.6,43.94,148270.0,38.2617,38.5854,38.1479,38.4454,148270.0
2018-11-14 14:30:00,43.88,44.1,43.8,43.96,112425.0,38.3929,38.5854,38.3229,38.4629,112425.0
2018-11-14 15:00:00,43.92,44.18,43.77,43.92,262350.0,38.4279,38.6554,38.2967,38.4279,262350.0
2018-11-14 15:30:00,43.9,44.08,43.8,43.94,514915.0,38.4104,38.5679,38.3229,38.4454,514915.0
2018-11-15 09:30:00,45.7,48.4,45.7,47.33,2178985.0,39.9853,42.3477,39.9853,41.4115,2178985.0
2018-11-15 10:00:00,47.34,47.5,46.3,46.77,698560.0,41.4203,41.5603,40.5103,40.9215,698560.0
2018-11-15 10:30:00,46.75,47.36,46.55,46.56,392860.0,40.904,41.4378,40.7291,40.7378,392860.0
2018-11-15 11:00:00,46.52,46.56,45.9,45.95,373355.0,40.7028,40.7378,40.1603,40.2041,373355.0
2018-11-15 11:30:00,45.95,46.35,45.8,46.01,376410.0,40.2041,40.5541,40.0728,40.2566,376410.0
2018-11-15 12:00:00,46.13,46.31,45.92,46.28,207045.0,40.3616,40.5191,40.1778,40.4928,207045.0
2018-11-15 12:30:00,46.27,46.59,46.2,46.35,379215.0,40.4841,40.764,40.4228,40.5541,379215.0
2018-11-15 13:00:00,46.38,46.71,46.08,46.7,200735.0,40.5803,40.869,40.3178,40.8603,200735.0
2018-11-15 13:30:00,46.76,46.93,46.41,46.77,245770.0,40.9128,41.0615,40.6066,40.9215,245770.0
2018-11-15 14:00:00,46.8,46.9,46.6,46.87,180700.0,40.9478,41.0353,40.7728,41.009,180700.0
2018-11-15 14:30:00,46.9,46.91,46.56,46.67,168745.0,41.0353,41.044,40.7378,40.834,168745.0
2018-11-15 15:00:00,46.65,46.65,45.96,46.15,361835.0,40.8165,40.8165,40.2128,40.3791,361835.0
2018-11-15 15:30:00,46.17,46.39,46.09,46.28,558805.0,40.3966,40.5891,40.3266,40.4928,558805.0
2018-11-16 09:30:00,45.97,47.14,45.83,46.83,568790.0,40.2216,41.2453,40.0991,40.974,568790.0
2018-11-16 10:00:00,46.85,47.6,46.85,47.38,201930.0,40.9915,41.6478,40.9915,41.4553,201930.0
2018-11-16 10:30:00,47.35,47.58,47.09,47.11,241425.0,41.429,41.6303,41.2015,41.219,241425.0
2018-11-16 11:00:00,47.16,47.17,46.85,47.1,249045.0,41.2628,41.2715,40.9915,41.2103,249045.0
2018-11-16 11:30:00,47.04,47.08,46.3,46.48,220020.0,41.1578,41.1928,40.5103,40.6678,220020.0
2018-11-16 12:00:00,46.43,46.53,46.12,46.4,307405.0,40.6241,40.7116,40.3528,40.5978,307405.0
2018-11-16 12:30:00,46.41,47.2,46.37,46.82,148780.0,40.6066,41.2978,40.5716,40.9653,148780.0
2018-11-16 13:00:00,46.85,46.94,46.67,46.72,118400.0,40.9915,41.0703,40.834,40.8778,118400.0
2018-11-16 13:30:00,46.69,46.78,46.58,46.64,69290.0,40.8515,40.9303,40.7553,40.8078,69290.0
2018-11-16 14:00:00,46.68,46.97,46.57,46.97,140275.0,40.8428,41.0965,40.7466,41.0965,140275.0
2018-11-16 14:30:00,46.97,47.02,46.82,47.0,142220.0,41.0965,41.1403,40.9653,41.1228,142220.0
2018-11-16 15:00:00,46.99,47.01,46.81,46.9,129115.0,41.114,41.1315,40.9565,41.0353,129115.0
2018-11-16 15:30:00,46.82,46.87,46.61,46.68,432575.0,40.9653,41.009,40.7815,40.8428,432575.0
2018-11-19 09:30:00,45.85,46.69,45.85,46.48,347820.0,40.1166,40.8515,40.1166,40.6678,347820.0
2018-11-19 10:00:00,46.47,46.58,46.02,46.44,268645.0,40.6591,40.7553,40.2653,40.6328,268645.0
2018-11-19 10:30:00,46.47,47.73,46.46,47.65,478305.0,40.6591,41.7615,40.6503,41.6915,478305.0
2018-11-19 11:00:00,47.68,47.79,46.8,46.89,399965.0,41.7177,41.814,40.9478,41.0265,399965.0
2018-11-19 11:30:00,46.86,46.99,46.46,46.71,277840.0,41.0003,41.114,40.6503,40.869,277840.0
2018-11-19 12:00:00,46.74,47.02,46.54,46.98,191320.0,40.8953,41.1403,40.7203,41.1053,191320.0
2018-11-19 12:30:00,46.93,47.34,46.93,47.31,84900.0,41.0615,41.4203,41.0615,41.394,84900.0
2018-11-19 13:00:00,47.23,47.36,46.95,47.04,144460.0,41.324,41.4378,41.079,41.1578,144460.0
2018-11-19 13:30:00,46.96,47.32,46.9,47.02,122680.0,41.0878,41.4028,41.0353,41.1403,122680.0
2018-11-19 14:00:00,47.01,47.26,46.87,47.18,94095.0,41.1315,41.3503,41.009,41.2803,94095.0
2018-11-19 14:30:00,47.18,47.34,46.84,46.91,183420.0,41.2803,41.4203,40.9828,41.044,183420.0
2018-11-19 15:00:00,46.84,46.91,46.55,46.57,229980.0,40.9828,41.044,40.7291,40.7466,229980.0
2018-11-19 15:30:00,46.58,46.69,46.35,46.66,492230.0,40.7553,40.8515,40.5541,40.8253,492230.0
2018-11-20 09:30:00,45.25,46.32,45.01,45.68,425340.0,39.5916,40.5278,39.3816,39.9678,425340.0
2018-11-20 10:00:00,45.62,45.83,45.04,45.11,291515.0,39.9153,40.0991,39.4079,39.4691,291515.0
2018-11-20 10:30:00,45.13,45.73,45.04,45.56,194360.0,39.4866,40.0116,39.4079,39.8628,194360.0
2018-11-20 11:00:00,45.61,45.69,45.24,45.48,226950.0,39.9066,39.9766,39.5829,39.7929,226950.0
2018-11-20 11:30:00,45.53,45.96,45.5,45.84,514485.0,39.8366,40.2128,39.8104,40.1078,514485.0
2018-11-20 12:00:00,45.84,46.12,45.71,46.07,82205.0,40.1078,40.3528,39.9941,40.3091,82205.0
2018-11-20 12:30:00,46.11,46.14,45.77,45.83,105300.0,40.3441,40.3703,40.0466,40.0991,105300.0
2018-11-20 13:00:00,45.78,45.94,45.58,45.69,86260.0,40.0553,40.1953,39.8803,39.9766,86260.0
2018-11-20 13:30:00,45.64,45.83,45.6,45.6,183295.0,39.9328,40.0991,39.8978,39.8978,183295.0
2018-11-20 14:00:00,45.6,45.65,45.21,45.21,247570.0,39.8978,39.9416,39.5566,39.5566,247570.0
2018-11-20 14:30:00,45.23,45.5,45.12,45.15,119240.0,39.5741,39.8104,39.4779,39.5041,119240.0
2018-11-20 15:00:00,45.2,45.54,45.0,45.52,185050.0,39.5479,39.8453,39.3729,39.8278,185050.0
2018-11-20 15:30:00,45.48,45.51,45.16,45.36,304260.0,39.7929,39.8191,39.5129,39.6879,304260.0
2018-11-21 09:30:00,45.82,47.2,45.82,47.2,410010.0,40.0903,41.2978,40.0903,41.2978,410010.0
2018-11-21 10:00:00,47.13,47.8,47.0,47.57,270375.0,41.2365,41.8227,41.1228,41.6215,270375.0
2018-11-21 10:30:00,47.53,47.79,47.32,47.45,207330.0,41.5865,41.814,41.4028,41.5165,207330.0
2018-11-21 11:00:00,47.45,47.89,47.38,47.76,200705.0,41.5165,41.9015,41.4553,41.7877,200705.0
2018-11-21 11:30:00,47.76,47.76,46.97,46.98,294000.0,41.7877,41.7877,41.0965,41.1053,294000.0
2018-11-21 12:00:00,46.99,47.15,46.9,47.11,172795.0,41.114,41.254,41.0353,41.219,172795.0
2018-11-21 12:30:00,47.11,47.11,46.81,46.86,88340.0,41.219,41.219,40.9565,41.0003,88340.0
2018-11-21 13:00:00,46.87,46.99,46.59,46.6,94815.0,41.009,41.114,40.764,40.7728,94815.0
2018-11-21 13:30:00,46.6,46.88,46.59,46.8,111180.0,40.7728,41.0178,40.764,40.9478,111180.0
2018-11-21 14:00:00,46.83,46.88,46.76,46.88,46715.0,40.974,41.0178,40.9128,41.0178,46715.0
2018-11-21 14:30:00,46.95,46.95,46.6,46.6,49820.0,41.079,41.079,40.7728,40.7728,49820.0
2018-11-21 15:00:00,46.6,46.91,46.6,46.88,94805.0,40.7728,41.044,40.7728,41.0178,94805.0
2018-11-21 15:30:00,46.87,46.87,46.69,46.72,266630.0,41.009,41.009,40.8515,40.8778,266630.0
2018-11-23 09:30:00,46.09,46.21,45.3,45.4,349045.0,40.3266,40.4316,39.6354,39.7229,349045.0
2018-11-23 10:00:00,45.41,45.48,44.6,44.6,285305.0,39.7316,39.7929,39.0229,39.0229,285305.0
2018-11-23 10:30:00,44.6,45.01,44.2,44.73,438080.0,39.0229,39.3816,38.6729,39.1366,438080.0
2018-11-23 11:00:00,44.77,44.97,44.71,44.84,121050.0,39.1716,39.3466,39.1191,39.2329,121050.0
2018-11-23 11:30:00,44.89,45.16,44.85,44.97,150280.0,39.2766,39.5129,39.2416,39.3466,150280.0
2018-11-23 12:00:00,45.01,45.07,44.82,44.96,123010.0,39.3816,39.4341,39.2154,39.3379,123010.0
2018-11-23 12:30:00,44.96,45.19,44.92,45.12,265105.0,39.3379,39.5391,39.3029,39.4779,265105.0
2018-11-26 09:30:00,45.71,46.6,45.52,46.3,251740.0,39.9941,40.7728,39.8278,40.5103,251740.0
2018-11-26 10:00:00,46.28,46.39,45.96,46.21,133175.0,40.4928,40.5891,40.2128,40.4316,133175.0
2018-11-26 10:30:00,46.34,46.41,46.19,46.28,77655.0,40.5453,40.6066,40.4141,40.4928,77655.0
2018-11-26 11:00:00,46.32,46.64,46.08,46.08,72505.0,40.5278,40.8078,40.3178,40.3178,72505.0
2018-11-26 11:30:00,46.04,46.09,45.81,45.81,86410.0,40.2828,40.3266,40.0816,40.0816,86410.0
2018-11-26 12:00:00,45.87,46.04,45.83,45.93,38160.0,40.1341,40.2828,40.0991,40.1866,38160.0
2018-11-26 12:30:00,45.95,46.03,45.84,45.99,76905.0,40.2041,40.2741,40.1078,40.2391,76905.0
2018-11-26 13:00:00,45.88,46.0,45.88,45.94,30635.0,40.1428,40.2478,40.1428,40.1953,30635.0
2018-11-26 13:30:00,45.94,46.05,45.84,46.04,101935.0,40.1953,40.2916,40.1078,40.2828,101935.0
2018-11-26 14:00:00,46.01,46.06,45.93,45.98,73090.0,40.2566,40.3003,40.1866,40.2303,73090.0
2018-11-26 14:30:00,46.0,46.14,45.95,46.06,58980.0,40.2478,40.3703,40.2041,40.3003,58980.0
2018-11-26 15:00:00,46.09,46.09,45.89,45.99,71060.0,40.3266,40.3266,40.1516,40.2391,71060.0
2018-11-26 15:30:00,45.98,46.1,45.96,45.99,361030.0,40.2303,40.3353,40.2128,40.2391,361030.0
2018-11-27 09:30:00,45.82,45.86,45.02,45.66,283700.0,40.0903,40.1253,39.3904,39.9503,283700.0
2018-11-27 10:00:00,45.6,46.11,45.46,45.78,110540.0,39.8978,40.3441,39.7754,40.0553,110540.0
2018-11-27 10:30:00,45.81,46.25,45.74,46.11,171135.0,40.0816,40.4666,40.0203,40.3441,171135.0
2018-11-27 11:00:00,46.12,46.14,45.74,45.92,227495.0,40.3528,40.3703,40.0203,40.1778,227495.0
2018-11-27 11:30:00,45.92,45.92,45.45,45.7,87280.0,40.1778,40.1778,39.7666,39.9853,87280.0
2018-11-27 12:00:00,45.68,45.78,45.43,45.49,105635.0,39.9678,40.0553,39.7491,39.8016,105635.0
2018-11-27 12:30:00,45.48,45.79,45.48,45.63,84840.0,39.7929,40.0641,39.7929,39.9241,84840.0
2018-11-27 13:00:00,45.6,45.73,45.5,45.65,39500.0,39.8978,40.0116,39.8104,39.9416,39500.0
2018-11-27 13:30:00,45.68,45.71,45.59,45.68,38500.0,39.9678,39.9941,39.8891,39.9678,38500.0
2018-11-27 14:00:00,45.71,45.88,45.68,45.88,58895.0,39.9941,40.1428,39.9678,40.1428,58895.0
2018-11-27 14:30:00,45.91,46.07,45.84,45.98,108265.0,40.1691,40.3091,40.1078,40.2303,108265.0
2018-11-27 15:00:00,45.97,45.97,45.81,45.84,56625.0,40.2216,40.2216,40.0816,40.1078,56625.0
2018-11-27 15:30:00,45.86,46.09,45.83,46.06,271435.0,40.1253,40.3266,40.0991,40.3003,271435.0
2018-11-28 09:30:00,46.63,47.34,46.63,47.02,412740.0,40.799,41.4203,40.799,41.1403,412740.0
2018-11-28 10:00:00,46.94,47.0,45.38,45.4,298895.0,41.0703,41.1228,39.7054,39.7229,298895.0
2018-11-28 10:30:00,45.36,45.52,45.06,45.15,201135.0,39.6879,39.8278,39.4254,39.5041,201135.0
2018-11-28 11:00:00,45.21,45.28,44.78,44.91,205040.0,39.5566,39.6179,39.1804,39.2941,205040.0
2018-11-28 11:30:00,44.93,45.3,44.85,45.21,80190.0,39.3116,39.6354,39.2416,39.5566,80190.0
2018-11-28 12:00:00,45.25,46.06,45.23,46.03,316135.0,39.5916,40.3003,39.5741,40.2741,316135.0
2018-11-28 12:30:00,46.05,46.18,45.86,46.07,156510.0,40.2916,40.4053,40.1253,40.3091,156510.0
2018-11-28 13:00:00,46.03,46.38,45.85,46.24,154715.0,40.2741,40.5803,40.1166,40.4578,154715.0
2018-11-28 13:30:00,46.23,46.57,46.23,46.53,64865.0,40.4491,40.7466,40.4491,40.7116,64865.0
2018-11-28 14:00:00,46.49,46.59,46.39,46.49,76330.0,40.6766,40.764,40.5891,40.6766,76330.0
2018-11-28 14:30:00,46.52,46.64,46.42,46.42,76995.0,40.7028,40.8078,40.6153,40.6153,76995.0
2018-11-28 15:00:00,46.4,46.5,46.25,46.49,127395.0,40.5978,40.6853,40.4666,40.6766,127395.0
2018-11-28 15:30:00,46.51,46.73,46.44,46.72,342665.0,40.6941,40.8865,40.6328,40.8778,342665.0
2018-11-29 09:30:00,45.62,46.09,45.16,45.16,408280.0,39.9954,40.4074,39.5921,39.5921,408280.0
2018-11-29 10:00:00,45.16,45.3,44.5,44.64,268255.0,39.5921,39.7148,39.0135,39.1362,268255.0
2018-11-29 10:30:00,44.68,44.94,44.17,44.63,297350.0,39.1713,39.3992,38.7241,39.1274,297350.0
2018-11-29 11:00:00,44.61,44.92,44.56,44.8,274890.0,39.1099,39.3817,39.0661,39.2765,274890.0
2018-11-29 11:30:00,44.77,44.92,44.55,44.69,84065.0,39.2502,39.3817,39.0573,39.18,84065.0
2018-11-29 12:00:00,44.65,44.98,44.47,44.98,219825.0,39.145,39.4343,38.9871,39.4343,219825.0
2018-11-29 12:30:00,44.98,45.09,44.87,44.95,326325.0,39.4343,39.5307,39.3378,39.408,326325.0
2018-11-29 13:00:00,44.94,44.99,44.52,44.55,222280.0,39.3992,39.443,39.031,39.0573,222280.0
2018-11-29 13:30:00,44.57,44.82,44.45,44.69,143115.0,39.0748,39.294,38.9696,39.18,143115.0
2018-11-29 14:00:00,44.67,44.75,44.57,44.59,141785.0,39.1625,39.2326,39.0748,39.0924,141785.0
2018-11-29 14:30:00,44.6,44.94,44.56,44.93,122910.0,39.1011,39.3992,39.0661,39.3904,122910.0
2018-11-29 15:00:00,44.94,44.95,44.65,44.67,147690.0,39.3992,39.408,39.145,39.1625,147690.0
2018-11-29 15:30:00,44.65,44.71,44.6,44.65,467465.0,39.145,39.1976,39.1011,39.145,467465.0
2018-11-30 09:30:00,44.65,45.92,44.65,45.72,430485.0,39.145,40.2584,39.145,40.083,430485.0
2018-11-30 10:00:00,45.74,45.75,45.41,45.41,239650.0,40.1006,40.1093,39.8113,39.8113,239650.0
2018-11-30 10:30:00,45.48,45.81,45.46,45.79,674060.0,39.8726,40.1619,39.8551,40.1444,674060.0
2018-11-30 11:00:00,45.77,45.82,45.49,45.49,370930.0,40.1269,40.1707,39.8814,39.8814,370930.0
2018-11-30 11:30:00,45.53,45.55,45.38,45.44,202125.0,39.9165,39.934,39.785,39.8376,202125.0
2018-11-30 12:00:00,45.43,45.57,45.32,45.4,76345.0,39.8288,39.9515,39.7323,39.8025,76345.0
2018-11-30 12:30:00,45.38,45.45,45.25,45.36,59690.0,39.785,39.8463,39.671,39.7674,59690.0
2018-11-30 13:00:00,45.36,45.38,45.17,45.25,98150.0,39.7674,39.785,39.6008,39.671,98150.0
2018-11-30 13:30:00,45.23,45.6,45.23,45.47,61555.0,39.6534,39.9778,39.6534,39.8639,61555.0
2018-11-30 14:00:00,45.5,45.5,45.26,45.36,93105.0,39.8902,39.8902,39.6797,39.7674,93105.0
2018-11-30 14:30:00,45.38,45.41,45.2,45.24,85090.0,39.785,39.8113,39.6271,39.6622,85090.0
2018-11-30 15:00:00,45.25,45.6,45.23,45.52,114795.0,39.671,39.9778,39.6534,39.9077,114795.0
2018-11-30 15:30:00,45.5,45.59,45.38,45.41,560480.0,39.8902,39.9691,39.785,39.8113,560480.0
2018-12-03 09:30:00,46.83,47.39,46.8,47.0,553840.0,41.0562,41.5471,41.0299,41.2052,553840.0
2018-12-03 10:00:00,47.04,47.69,47.0,47.5,514055.0,41.2403,41.8101,41.2052,41.6436,514055.0
2018-12-03 10:30:00,47.51,47.52,47.1,47.2,286705.0,41.6523,41.6611,41.2929,41.3806,286705.0
2018-12-03 11:00:00,47.23,47.26,46.7,46.7,260365.0,41.4069,41.4332,40.9422,40.9422,260365.0
2018-12-03 11:30:00,46.76,46.94,46.62,46.68,169135.0,40.9948,41.1526,40.8721,40.9247,169135.0
2018-12-03 12:00:00,46.74,47.04,46.72,47.0,124880.0,40.9773,41.2403,40.9597,41.2052,124880.0
2018-12-03 12:30:00,47.05,47.18,46.54,46.65,446480.0,41.2491,41.363,40.8019,40.8984,446480.0
2018-12-03 13:00:00,46.65,46.71,46.45,46.6,165535.0,40.8984,40.951,40.723,40.8545,165535.0
2018-12-03 13:30:00,46.6,46.69,46.43,46.54,263945.0,40.8545,40.9334,40.7055,40.8019,263945.0
2018-12-03 14:00:00,46.54,46.84,46.34,46.59,193975.0,40.8019,41.0649,40.6266,40.8458,193975.0
2018-12-03 14:30:00,46.66,47.0,46.65,47.0,197395.0,40.9071,41.2052,40.8984,41.2052,197395.0
2018-12-03 15:00:00,46.99,47.07,46.87,46.99,208220.0,41.1965,41.2666,41.0912,41.1965,208220.0
2018-12-03 15:30:00,47.01,47.2,46.97,47.07,390365.0,41.214,41.3806,41.1789,41.2666,390365.0
2018-12-04 09:30:00,46.99,47.5,46.76,46.81,370540.0,41.1965,41.6436,40.9948,41.0386,370540.0
2018-12-04 10:00:00,46.87,46.93,46.41,46.54,295355.0,41.0912,41.1438,40.688,40.8019,295355.0
2018-12-04 10:30:00,46.58,46.77,46.46,46.47,111585.0,40.837,41.0036,40.7318,40.7406,111585.0
2018-12-04 11:00:00,46.45,46.6,46.31,46.41,111495.0,40.723,40.8545,40.6003,40.688,111495.0
2018-12-04 11:30:00,46.47,46.65,46.38,46.53,244650.0,40.7406,40.8984,40.6617,40.7932,244650.0
2018-12-04 12:00:00,46.54,46.54,46.25,46.28,174225.0,40.8019,40.8019,40.5477,40.574,174225.0
2018-12-04 12:30:00,46.3,46.46,46.16,46.29,242710.0,40.5915,40.7318,40.4688,40.5828,242710.0
2018-12-04 13:00:00,46.28,46.5,45.99,46.13,105095.0,40.574,40.7669,40.3197,40.4425,105095.0
2018-12-04 13:30:00,46.08,46.22,45.97,46.21,120090.0,40.3986,40.5214,40.3022,40.5126,120090.0
2018-12-04 14:00:00,46.19,46.42,46.13,46.16,72155.0,40.4951,40.6967,40.4425,40.4688,72155.0
2018-12-04 14:30:00,46.16,46.23,46.04,46.08,80630.0,40.4688,40.5302,40.3636,40.3986,80630.0
2018-12-04 15:00:00,46.02,46.19,45.79,46.0,221990.0,40.346,40.4951,40.1444,40.3285,221990.0
2018-12-04 15:30:00,46.05,46.09,45.78,45.89,474840.0,40.3723,40.4074,40.1356,40.2321,474840.0
2018-12-06 09:30:00,44.61,45.58,44.0,45.58,691620.0,39.1099,39.9603,38.5751,39.9603,691620.0
2018-12-06 10:00:00,45.51,46.55,45.33,46.48,434470.0,39.8989,40.8107,39.7411,40.7493,434470.0
2018-12-06 10:30:00,46.48,47.2,46.48,46.82,401480.0,40.7493,41.3806,40.7493,41.0474,401480.0
2018-12-06 11:00:00,46.78,47.2,46.73,46.84,231045.0,41.0123,41.3806,40.9685,41.0649,231045.0
2018-12-06 11:30:00,46.81,47.6,46.81,47.53,244085.0,41.0386,41.7312,41.0386,41.6699,244085.0
2018-12-06 12:00:00,47.43,47.8,47.4,47.65,210780.0,41.5822,41.9066,41.5559,41.7751,210780.0
2018-12-06 12:30:00,47.61,47.98,47.49,47.89,195530.0,41.74,42.0644,41.6348,41.9855,195530.0
2018-12-06 13:00:00,47.82,47.91,47.67,47.87,124495.0,41.9241,42.003,41.7926,41.968,124495.0
2018-12-06 13:30:00,47.84,48.09,47.43,47.62,216375.0,41.9417,42.1608,41.5822,41.7488,216375.0
2018-12-06 14:00:00,47.66,47.96,47.64,47.96,152515.0,41.7838,42.0469,41.7663,42.0469,152515.0
2018-12-06 14:30:00,47.93,47.96,47.27,47.43,477655.0,42.0206,42.0469,41.4419,41.5822,477655.0
2018-12-06 15:00:00,47.45,47.72,47.15,47.47,323355.0,41.5997,41.8364,41.3367,41.6173,323355.0
2018-12-06 15:30:00,47.56,47.89,47.56,47.69,442850.0,41.6962,41.9855,41.6962,41.8101,442850.0
2018-12-07 09:30:00,47.57,48.77,47.2,48.13,678075.0,41.7049,42.757,41.3806,42.1959,678075.0
2018-12-07 10:00:00,48.08,48.37,47.75,48.28,348540.0,42.1521,42.4063,41.8627,42.3274,348540.0
2018-12-07 10:30:00,48.28,48.6,47.68,48.44,203980.0,42.3274,42.6079,41.8014,42.4677,203980.0
2018-12-07 11:00:00,48.45,48.54,47.82,48.08,254880.0,42.4764,42.5553,41.9241,42.1521,254880.0
2018-12-07 11:30:00,48.07,48.4,47.95,48.05,256600.0,42.1433,42.4326,42.0381,42.1258,256600.0
2018-12-07 12:00:00,48.04,48.22,47.59,47.74,126360.0,42.117,42.2748,41.7225,41.854,126360.0
2018-12-07 12:30:00,47.72,47.72,47.18,47.41,163515.0,41.8364,41.8364,41.363,41.5647,163515.0
2018-12-07 13:00:00,47.48,47.65,47.2,47.62,111005.0,41.626,41.7751,41.3806,41.7488,111005.0
2018-12-07 13:30:00,47.64,47.64,47.09,47.09,191730.0,41.7663,41.7663,41.2841,41.2841,191730.0
2018-12-07 14:00:00,47.07,47.64,47.03,47.64,211125.0,41.2666,41.7663,41.2315,41.7663,211125.0
2018-12-07 14:30:00,47.62,47.64,47.02,47.02,225120.0,41.7488,41.7663,41.2228,41.2228,225120.0
2018-12-07 15:00:00,47.06,47.68,46.93,47.65,302310.0,41.2578,41.8014,41.1438,41.7751,302310.0
2018-12-07 15:30:00,47.65,47.75,47.26,47.32,485805.0,41.7751,41.8627,41.4332,41.4858,485805.0
2018-12-10 09:30:00,46.84,48.13,46.64,47.37,595750.0,41.0649,42.1959,40.8896,41.5296,595750.0
2018-12-10 10:00:00,47.39,47.52,46.92,47.16,274450.0,41.5471,41.6611,41.1351,41.3455,274450.0
2018-12-10 10:30:00,47.16,47.27,46.84,46.91,210235.0,41.3455,41.4419,41.0649,41.1263,210235.0
2018-12-10 11:00:00,46.94,47.26,46.5,47.26,190050.0,41.1526,41.4332,40.7669,41.4332,190050.0
2018-12-10 11:30:00,47.24,47.8,47.24,47.53,191135.0,41.4156,41.9066,41.4156,41.6699,191135.0
2018-12-10 12:00:00,47.56,47.89,47.52,47.89,170075.0,41.6962,41.9855,41.6611,41.9855,170075.0
2018-12-10 12:30:00,47.84,48.07,47.75,47.75,118305.0,41.9417,42.1433,41.8627,41.8627,118305.0
2018-12-10 13:00:00,47.72,47.86,47.26,47.31,71135.0,41.8364,41.9592,41.4332,41.477,71135.0
2018-12-10 13:30:00,47.31,47.79,47.31,47.69,74885.0,41.477,41.8978,41.477,41.8101,74885.0
2018-12-10 14:00:00,47.62,47.7,47.2,47.33,75735.0,41.7488,41.8189,41.3806,41.4945,75735.0
2018-12-10 14:30:00,47.4,47.53,47.22,47.22,73120.0,41.5559,41.6699,41.3981,41.3981,73120.0
2018-12-10 15:00:00,47.25,47.36,47.09,47.28,201165.0,41.4244,41.5208,41.2841,41.4507,201165.0
2018-12-10 15:30:00,47.29,47.75,47.26,47.36,393580.0,41.4595,41.8627,41.4332,41.5208,393580.0
2018-12-11 09:30:00,48.11,48.98,47.89,48.78,899115.0,42.1784,42.9411,41.9855,42.7658,899115.0
2018-12-11 10:00:00,48.8,48.88,48.24,48.59,319960.0,42.7833,42.8534,42.2923,42.5992,319960.0
2018-12-11 10:30:00,48.62,48.9,48.37,48.58,194925.0,42.6255,42.871,42.4063,42.5904,194925.0
2018-12-11 11:00:00,48.56,48.74,48.42,48.74,166860.0,42.5729,42.7307,42.4501,42.7307,166860.0
2018-12-11 11:30:00,48.71,48.72,48.28,48.38,115025.0,42.7044,42.7132,42.3274,42.4151,115025.0
2018-12-11 12:00:00,48.38,48.38,48.05,48.16,69350.0,42.4151,42.4151,42.1258,42.2222,69350.0
2018-12-11 12:30:00,48.1,48.15,47.83,47.83,50175.0,42.1696,42.2134,41.9329,41.9329,50175.0
2018-12-11 13:00:00,47.82,47.88,47.66,47.74,72115.0,41.9241,41.9767,41.7838,41.854,72115.0
2018-12-11 13:30:00,47.74,47.74,47.17,47.37,57300.0,41.854,41.854,41.3543,41.5296,57300.0
2018-12-11 14:00:00,47.3,47.62,47.27,47.57,62790.0,41.4682,41.7488,41.4419,41.7049,62790.0
2018-12-11 14:30:00,47.58,47.78,47.31,47.35,143270.0,41.7137,41.889,41.477,41.5121,143270.0
2018-12-11 15:00:00,47.38,47.7,47.25,47.61,101180.0,41.5384,41.8189,41.4244,41.74,101180.0
2018-12-11 15:30:00,47.67,47.86,47.56,47.61,164545.0,41.7926,41.9592,41.6962,41.74,164545.0
2018-12-12 09:30:00,48.83,49.67,48.17,49.67,684270.0,42.8096,43.546,42.231,43.546,684270.0
2018-12-12 10:00:00,49.67,49.98,49.45,49.73,305600.0,43.546,43.8178,43.3531,43.5986,305600.0
2018-12-12 10:30:00,49.6,50.19,49.57,50.07,265395.0,43.4847,44.0019,43.4584,43.8967,265395.0
2018-12-12 11:00:00,50.07,50.14,49.67,49.67,150700.0,43.8967,43.9581,43.546,43.546,150700.0
2018-12-12 11:30:00,49.67,49.67,49.18,49.18,203710.0,43.546,43.546,43.1164,43.1164,203710.0
2018-12-12 12:00:00,49.23,49.48,48.92,49.01,234590.0,43.1603,43.3794,42.8885,42.9674,234590.0
2018-12-12 12:30:00,49.07,49.57,49.01,49.43,196035.0,43.02,43.4584,42.9674,43.3356,196035.0
2018-12-12 13:00:00,49.47,49.67,49.33,49.47,137830.0,43.3707,43.546,43.2479,43.3707,137830.0
2018-12-12 13:30:00,49.46,49.92,49.46,49.92,200550.0,43.3619,43.7652,43.3619,43.7652,200550.0
2018-12-12 14:00:00,49.94,50.05,49.69,49.8,175490.0,43.7827,43.8792,43.5636,43.66,175490.0
2018-12-12 14:30:00,49.79,49.84,49.6,49.81,115760.0,43.6512,43.6951,43.4847,43.6688,115760.0
2018-12-12 15:00:00,49.76,50.0,49.66,49.66,156900.0,43.6249,43.8353,43.5373,43.5373,156900.0
2018-12-12 15:30:00,49.65,49.86,49.41,49.43,501295.0,43.5285,43.7126,43.3181,43.3356,501295.0
2018-12-13 09:30:00,50.15,50.39,49.64,50.0,365215.0,43.9668,44.1773,43.5197,43.8353,365215.0
2018-12-13 10:00:00,50.04,50.66,50.04,50.52,415705.0,43.8704,44.414,43.8704,44.2912,415705.0
2018-12-13 10:30:00,50.52,50.71,50.33,50.65,399900.0,44.2912,44.4578,44.1247,44.4052,399900.0
2018-12-13 11:00:00,50.67,51.04,50.51,51.02,379015.0,44.4227,44.7471,44.2825,44.7296,379015.0
2018-12-13 11:30:00,50.99,51.43,50.96,51.13,719935.0,44.7033,45.089,44.677,44.826,719935.0
2018-12-13 12:00:00,51.07,51.15,50.65,50.74,498440.0,44.7734,44.8436,44.4052,44.4841,498440.0
2018-12-13 12:30:00,50.8,51.14,50.76,51.13,291975.0,44.5367,44.8348,44.5016,44.826,291975.0
2018-12-13 13:00:00,51.15,51.15,50.66,50.91,115150.0,44.8436,44.8436,44.414,44.6331,115150.0
2018-12-13 13:30:00,50.86,51.19,50.81,50.81,143770.0,44.5893,44.8786,44.5455,44.5455,143770.0
2018-12-13 14:00:00,50.88,50.88,50.49,50.6,166605.0,44.6068,44.6068,44.2649,44.3614,166605.0
2018-12-13 14:30:00,50.57,50.68,50.28,50.45,257490.0,44.3351,44.4315,44.0808,44.2299,257490.0
2018-12-13 15:00:00,50.43,50.75,50.35,50.61,180480.0,44.2123,44.4929,44.1422,44.3701,180480.0
2018-12-13 15:30:00,50.61,50.77,50.46,50.67,523605.0,44.3701,44.5104,44.2386,44.4227,523605.0
2018-12-14 09:30:00,49.53,50.0,49.22,49.65,654485.0,43.4233,43.8353,43.1515,43.5285,654485.0
2018-12-14 10:00:00,49.6,50.29,49.47,49.93,189415.0,43.4847,44.0896,43.3707,43.774,189415.0
2018-12-14 10:30:00,49.96,49.97,49.5,49.56,416515.0,43.8003,43.809,43.397,43.4496,416515.0
2018-12-14 11:00:00,49.5,49.73,49.5,49.72,149540.0,43.397,43.5986,43.397,43.5899,149540.0
2018-12-14 11:30:00,49.72,49.8,49.46,49.56,135150.0,43.5899,43.66,43.3619,43.4496,135150.0
2018-12-14 12:00:00,49.59,50.16,49.59,49.91,90865.0,43.4759,43.9756,43.4759,43.7564,90865.0
2018-12-14 12:30:00,49.99,50.17,49.83,50.09,62050.0,43.8266,43.9844,43.6863,43.9142,62050.0
2018-12-14 13:00:00,50.07,50.22,49.87,49.92,39500.0,43.8967,44.0282,43.7214,43.7652,39500.0
2018-12-14 13:30:00,49.92,49.94,49.75,49.81,99995.0,43.7652,43.7827,43.6162,43.6688,99995.0
2018-12-14 14:00:00,49.79,50.06,49.78,50.02,85865.0,43.6512,43.8879,43.6425,43.8529,85865.0
2018-12-14 14:30:00,50.02,50.31,49.94,50.29,111235.0,43.8529,44.1071,43.7827,44.0896,111235.0
2018-12-14 15:00:00,50.25,50.39,50.06,50.11,82220.0,44.0545,44.1773,43.8879,43.9318,82220.0
2018-12-14 15:30:00,50.11,50.11,49.6,49.6,683000.0,43.9318,43.9318,43.4847,43.4847,683000.0
2018-12-17 09:30:00,49.2,49.26,47.53,47.61,501380.0,43.134,43.1866,41.6699,41.74,501380.0
2018-12-17 10:00:00,47.61,47.98,47.42,47.96,122580.0,41.74,42.0644,41.5734,42.0469,122580.0
2018-12-17 10:30:00,47.98,48.06,47.64,47.87,91210.0,42.0644,42.1345,41.7663,41.968,91210.0
2018-12-17 11:00:00,47.87,48.31,47.8,48.24,83280.0,41.968,42.3537,41.9066,42.2923,83280.0
2018-12-17 11:30:00,48.19,48.6,48.12,48.5,140100.0,42.2485,42.6079,42.1871,42.5203,140100.0
2018-12-17 12:00:00,48.49,48.68,48.4,48.47,82385.0,42.5115,42.6781,42.4326,42.494,82385.0
2018-12-17 12:30:00,48.49,48.49,48.03,48.06,57460.0,42.5115,42.5115,42.1082,42.1345,57460.0
2018-12-17 13:00:00,48.0,48.32,47.97,48.23,54320.0,42.0819,42.3625,42.0556,42.2836,54320.0
2018-12-17 13:30:00,48.23,48.34,48.01,48.16,93410.0,42.2836,42.38,42.0907,42.2222,93410.0
2018-12-17 14:00:00,48.15,48.18,47.82,47.82,39800.0,42.2134,42.2397,41.9241,41.9241,39800.0
2018-12-17 14:30:00,47.83,47.95,47.7,47.85,98145.0,41.9329,42.0381,41.8189,41.9504,98145.0
2018-12-17 15:00:00,47.93,47.93,47.4,47.5,215695.0,42.0206,42.0206,41.5559,41.6436,215695.0
2018-12-17 15:30:00,47.48,47.75,47.33,47.72,407255.0,41.626,41.8627,41.4945,41.8364,407255.0
2018-12-18 09:30:00,48.04,48.17,47.62,47.62,312120.0,42.117,42.231,41.7488,41.7488,312120.0
2018-12-18 10:00:00,47.51,47.54,46.92,47.1,339135.0,41.6523,41.6786,41.1351,41.2929,339135.0
2018-12-18 10:30:00,47.04,47.33,46.74,46.78,167380.0,41.2403,41.4945,40.9773,41.0123,167380.0
2018-12-18 11:00:00,46.78,46.96,46.63,46.96,174345.0,41.0123,41.1701,40.8808,41.1701,174345.0
2018-12-18 11:30:00,46.96,47.01,46.58,46.58,143580.0,41.1701,41.214,40.837,40.837,143580.0
2018-12-18 12:00:00,46.62,47.06,46.59,46.79,117150.0,40.8721,41.2578,40.8458,41.0211,117150.0
2018-12-18 12:30:00,46.75,46.84,46.7,46.82,240555.0,40.986,41.0649,40.9422,41.0474,240555.0
2018-12-18 13:00:00,46.79,46.8,46.64,46.68,105890.0,41.0211,41.0299,40.8896,40.9247,105890.0
2018-12-18 13:30:00,46.63,46.75,46.55,46.68,52705.0,40.8808,40.986,40.8107,40.9247,52705.0
2018-12-18 14:00:00,46.68,47.04,46.68,46.84,52500.0,40.9247,41.2403,40.9247,41.0649,52500.0
2018-12-18 14:30:00,46.81,46.83,46.48,46.5,117400.0,41.0386,41.0562,40.7493,40.7669,117400.0
2018-12-18 15:00:00,46.47,46.73,46.37,46.48,206300.0,40.7406,40.9685,40.6529,40.7493,206300.0
2018-12-18 15:30:00,46.54,46.8,46.5,46.5,248385.0,40.8019,41.0299,40.7669,40.7669,248385.0
2018-12-19 09:30:00,47.57,48.3,47.19,48.1,436530.0,41.7049,42.3449,41.3718,42.1696,436530.0
2018-12-19 10:00:00,48.06,48.1,47.5,47.8,174420.0,42.1345,42.1696,41.6436,41.9066,174420.0
2018-12-19 10:30:00,47.81,47.85,47.51,47.65,216640.0,41.9153,41.9504,41.6523,41.7751,216640.0
2018-12-19 11:00:00,47.65,47.7,47.45,47.56,261970.0,41.7751,41.8189,41.5997,41.6962,261970.0
2018-12-19 11:30:00,47.55,47.99,47.4,47.87,202730.0,41.6874,42.0732,41.5559,41.968,202730.0
2018-12-19 12:00:00,47.93,48.19,47.79,48.04,139710.0,42.0206,42.2485,41.8978,42.117,139710.0
2018-12-19 12:30:00,48.01,48.1,47.88,47.98,86255.0,42.0907,42.1696,41.9767,42.0644,86255.0
2018-12-19 13:00:00,47.98,48.0,47.57,47.84,52505.0,42.0644,42.0819,41.7049,41.9417,52505.0
2018-12-19 13:30:00,47.8,47.99,47.59,47.93,70010.0,41.9066,42.0732,41.7225,42.0206,70010.0
2018-12-19 14:00:00,48.0,48.07,47.1,47.82,240830.0,42.0819,42.1433,41.2929,41.9241,240830.0
2018-12-19 14:30:00,47.7,47.91,46.88,47.0,206230.0,41.8189,42.003,41.1,41.2052,206230.0
2018-12-19 15:00:00,46.93,47.02,46.4,46.46,277095.0,41.1438,41.2228,40.6792,40.7318,277095.0
2018-12-19 15:30:00,46.5,46.85,46.14,46.68,532200.0,40.7669,41.0737,40.4512,40.9247,532200.0
2018-12-20 09:30:00,47.0,47.2,46.58,46.73,373635.0,41.2052,41.3806,40.837,40.9685,373635.0
2018-12-20 10:00:00,46.73,46.93,46.6,46.76,163025.0,40.9685,41.1438,40.8545,40.9948,163025.0
2018-12-20 10:30:00,46.76,47.39,46.6,46.85,233845.0,40.9948,41.5471,40.8545,41.0737,233845.0
2018-12-20 11:00:00,46.76,46.86,46.4,46.5,145545.0,40.9948,41.0825,40.6792,40.7669,145545.0
2018-12-20 11:30:00,46.5,46.63,45.84,46.19,220195.0,40.7669,40.8808,40.1882,40.4951,220195.0
2018-12-20 12:00:00,46.24,47.2,46.24,47.1,282255.0,40.5389,41.3806,40.5389,41.2929,282255.0
2018-12-20 12:30:00,47.06,47.3,46.86,47.13,266515.0,41.2578,41.4682,41.0825,41.3192,266515.0
2018-12-20 13:00:00,47.2,47.2,46.72,46.8,81230.0,41.3806,41.3806,40.9597,41.0299,81230.0
2018-12-20 13:30:00,46.82,47.09,46.7,46.77,136710.0,41.0474,41.2841,40.9422,41.0036,136710.0
2018-12-20 14:00:00,46.76,47.01,46.44,46.99,134170.0,40.9948,41.214,40.7143,41.1965,134170.0
2018-12-20 14:30:00,47.06,47.41,46.92,47.09,197590.0,41.2578,41.5647,41.1351,41.2841,197590.0
2018-12-20 15:00:00,47.07,47.37,46.91,47.28,133060.0,41.2666,41.5296,41.1263,41.4507,133060.0
2018-12-20 15:30:00,47.32,47.59,47.06,47.17,278155.0,41.4858,41.7225,41.2578,41.3543,278155.0
2018-12-21 09:30:00,50.16,50.6,49.06,49.8,2813230.0,43.9756,44.3614,43.0112,43.66,2813230.0
2018-12-21 10:00:00,49.8,49.88,49.02,49.32,773515.0,43.66,43.7301,42.9762,43.2392,773515.0
2018-12-21 10:30:00,49.4,49.67,48.91,49.0,378810.0,43.3093,43.546,42.8797,42.9586,378810.0
2018-12-21 11:00:00,48.97,49.23,48.76,48.84,287745.0,42.9323,43.1603,42.7482,42.8184,287745.0
2018-12-21 11:30:00,48.8,48.89,48.59,48.66,297055.0,42.7833,42.8622,42.5992,42.6606,297055.0
2018-12-21 12:00:00,48.62,48.77,48.48,48.61,269265.0,42.6255,42.757,42.5027,42.6167,269265.0
2018-12-21 12:30:00,48.56,48.87,48.26,48.8,270715.0,42.5729,42.8447,42.3099,42.7833,270715.0
2018-12-21 13:00:00,48.83,49.33,48.83,49.06,329410.0,42.8096,43.2479,42.8096,43.0112,329410.0
2018-12-21 13:30:00,49.0,49.34,49.0,49.23,177885.0,42.9586,43.2567,42.9586,43.1603,177885.0
2018-12-21 14:00:00,49.2,49.43,49.06,49.14,251045.0,43.134,43.3356,43.0112,43.0814,251045.0
2018-12-21 14:30:00,49.15,49.46,49.04,49.16,329605.0,43.0901,43.3619,42.9937,43.0989,329605.0
2018-12-21 15:00:00,49.15,49.3,49.1,49.19,440975.0,43.0901,43.2216,43.0463,43.1252,440975.0
2018-12-21 15:30:00,49.23,49.27,48.8,48.9,1340845.0,43.1603,43.1953,42.7833,42.871,1340845.0
2018-12-24 09:30:00,48.38,49.54,48.35,48.89,338030.0,42.4151,43.4321,42.3888,42.8622,338030.0
2018-12-24 10:00:00,48.84,49.51,48.84,49.42,326690.0,42.8184,43.4058,42.8184,43.3268,326690.0
2018-12-24 10:30:00,49.46,49.97,49.43,49.75,257300.0,43.3619,43.809,43.3356,43.6162,257300.0
2018-12-24 11:00:00,49.75,49.87,49.3,49.47,237090.0,43.6162,43.7214,43.2216,43.3707,237090.0
2018-12-24 11:30:00,49.4,49.54,49.12,49.31,208760.0,43.3093,43.4321,43.0638,43.2304,208760.0
2018-12-24 12:00:00,49.31,49.37,48.95,49.21,204710.0,43.2304,43.283,42.9148,43.1427,204710.0
2018-12-24 12:30:00,49.2,49.39,49.0,49.0,295630.0,43.134,43.3005,42.9586,42.9586,295630.0
2018-12-26 09:30:00,49.31,49.4,48.53,48.64,233795.0,43.2304,43.3093,42.5466,42.643,233795.0
2018-12-26 10:00:00,48.62,48.82,48.27,48.6,218335.0,42.6255,42.8008,42.3186,42.6079,218335.0
2018-12-26 10:30:00,48.52,48.61,48.1,48.1,163430.0,42.5378,42.6167,42.1696,42.1696,163430.0
2018-12-26 11:00:00,48.09,48.24,47.86,47.86,164530.0,42.1608,42.2923,41.9592,41.9592,164530.0
2018-12-26 11:30:00,47.92,48.06,47.44,48.0,162585.0,42.0118,42.1345,41.591,42.0819,162585.0
2018-12-26 12:00:00,48.0,48.26,47.79,48.05,139665.0,42.0819,42.3099,41.8978,42.1258,139665.0
2018-12-26 12:30:00,47.96,48.21,47.96,48.02,83365.0,42.0469,42.266,42.0469,42.0995,83365.0
2018-12-26 13:00:00,48.04,48.13,47.5,47.58,137290.0,42.117,42.1959,41.6436,41.7137,137290.0
2018-12-26 13:30:00,47.61,47.7,47.42,47.54,92250.0,41.74,41.8189,41.5734,41.6786,92250.0
2018-12-26 14:00:00,47.53,47.6,47.26,47.47,100100.0,41.6699,41.7312,41.4332,41.6173,100100.0
2018-12-26 14:30:00,47.47,47.69,47.46,47.67,96985.0,41.6173,41.8101,41.6085,41.7926,96985.0
2018-12-26 15:00:00,47.65,47.92,47.58,47.87,121720.0,41.7751,42.0118,41.7137,41.968,121720.0
2018-12-26 15:30:00,47.87,48.73,47.86,48.64,482025.0,41.968,42.7219,41.9592,42.643,482025.0
2018-12-27 09:30:00,47.84,48.39,47.49,47.7,264180.0,41.9417,42.4238,41.6348,41.8189,264180.0
2018-12-27 10:00:00,47.69,48.19,47.47,48.0,250225.0,41.8101,42.2485,41.6173,42.0819,250225.0
2018-12-27 10:30:00,47.99,48.18,47.88,48.12,121440.0,42.0732,42.2397,41.9767,42.1871,121440.0
2018-12-27 11:00:00,48.17,48.38,48.09,48.35,105465.0,42.231,42.4151,42.1608,42.3888,105465.0
2018-12-27 11:30:00,48.39,48.64,48.3,48.62,157265.0,42.4238,42.643,42.3449,42.6255,157265.0
2018-12-27 12:00:00,48.65,48.8,48.11,48.19,134110.0,42.6518,42.7833,42.1784,42.2485,134110.0
2018-12-27 12:30:00,48.19,48.63,48.19,48.57,167155.0,42.2485,42.6342,42.2485,42.5816,167155.0
2018-12-27 13:00:00,48.54,48.7,48.46,48.51,56365.0,42.5553,42.6956,42.4852,42.529,56365.0
2018-12-27 13:30:00,48.5,48.69,48.23,48.34,60525.0,42.5203,42.6869,42.2836,42.38,60525.0
2018-12-27 14:00:00,48.33,48.43,48.22,48.43,132145.0,42.3712,42.4589,42.2748,42.4589,132145.0
2018-12-27 14:30:00,48.45,48.69,48.35,48.62,69775.0,42.4764,42.6869,42.3888,42.6255,69775.0
2018-12-27 15:00:00,48.59,48.84,48.44,48.82,135540.0,42.5992,42.8184,42.4677,42.8008,135540.0
2018-12-27 15:30:00,48.87,49.35,48.64,49.35,995010.0,42.8447,43.2655,42.643,43.2655,995010.0
2018-12-28 09:30:00,48.45,48.79,47.47,47.92,636550.0,42.4764,42.7745,41.6173,42.0118,636550.0
2018-12-28 10:00:00,47.94,48.03,47.44,47.44,223555.0,42.0293,42.1082,41.591,41.591,223555.0
2018-12-28 10:30:00,47.43,47.5,46.5,46.67,208165.0,41.5822,41.6436,40.7669,40.9159,208165.0
2018-12-28 11:00:00,46.69,47.16,46.62,47.07,170840.0,40.9334,41.3455,40.8721,41.2666,170840.0
2018-12-28 11:30:00,47.1,47.27,47.07,47.11,107900.0,41.2929,41.4419,41.2666,41.3017,107900.0
2018-12-28 12:00:00,47.12,47.23,46.96,47.11,147025.0,41.3104,41.4069,41.1701,41.3017,147025.0
2018-12-28 12:30:00,47.11,47.23,46.98,47.01,73025.0,41.3017,41.4069,41.1877,41.214,73025.0
2018-12-28 13:00:00,47.02,47.2,46.95,47.03,116665.0,41.2228,41.3806,41.1614,41.2315,116665.0
2018-12-28 13:30:00,47.01,47.12,46.92,47.08,61375.0,41.214,41.3104,41.1351,41.2754,61375.0
2018-12-28 14:00:00,47.05,47.49,47.05,47.47,94500.0,41.2491,41.6348,41.2491,41.6173,94500.0
2018-12-28 14:30:00,47.44,47.92,47.41,47.88,137030.0,41.591,42.0118,41.5647,41.9767,137030.0
2018-12-28 15:00:00,47.9,47.9,47.17,47.2,146430.0,41.9943,41.9943,41.3543,41.3806,146430.0
2018-12-28 15:30:00,47.23,47.46,47.08,47.37,442450.0,41.4069,41.6085,41.2754,41.5296,442450.0
2018-12-31 09:30:00,47.82,48.78,47.58,47.8,261030.0,41.9241,42.7658,41.7137,41.9066,261030.0
2018-12-31 10:00:00,47.79,48.0,47.26,47.34,179500.0,41.8978,42.0819,41.4332,41.5033,179500.0
2018-12-31 10:30:00,47.39,47.42,47.0,47.08,108035.0,41.5471,41.5734,41.2052,41.2754,108035.0
2018-12-31 11:00:00,47.05,47.14,46.87,47.09,102850.0,41.2491,41.328,41.0912,41.2841,102850.0
2018-12-31 11:30:00,47.11,47.29,46.96,47.24,55095.0,41.3017,41.4595,41.1701,41.4156,55095.0
2018-12-31 12:00:00,47.25,47.36,47.15,47.23,68145.0,41.4244,41.5208,41.3367,41.4069,68145.0
2018-12-31 12:30:00,47.24,47.31,47.09,47.12,56670.0,41.4156,41.477,41.2841,41.3104,56670.0
2018-12-31 13:00:00,47.08,47.21,46.99,47.11,34860.0,41.2754,41.3893,41.1965,41.3017,34860.0
2018-12-31 13:30:00,47.11,47.22,46.84,46.91,74945.0,41.3017,41.3981,41.0649,41.1263,74945.0
2018-12-31 14:00:00,46.87,47.07,46.8,46.86,64405.0,41.0912,41.2666,41.0299,41.0825,64405.0
2018-12-31 14:30:00,46.94,47.04,46.83,46.86,74865.0,41.1526,41.2403,41.0562,41.0825,74865.0
2018-12-31 15:00:00,46.9,46.98,46.78,46.83,55000.0,41.1175,41.1877,41.0123,41.0562,55000.0
2018-12-31 15:30:00,46.84,47.07,46.79,47.07,268770.0,41.0649,41.2666,41.0211,41.2666,268770.0
2019-01-02 09:30:00,46.16,46.19,45.22,45.58,395355.0,40.4688,40.4951,39.6447,39.9603,395355.0
2019-01-02 10:00:00,45.54,46.58,45.49,46.24,258605.0,39.9252,40.837,39.8814,40.5389,258605.0
2019-01-02 10:30:00,46.32,46.53,46.03,46.4,215855.0,40.6091,40.7932,40.3548,40.6792,215855.0
2019-01-02 11:00:00,46.43,46.49,45.94,46.04,249060.0,40.7055,40.7581,40.2759,40.3636,249060.0
2019-01-02 11:30:00,45.96,46.1,45.87,45.94,217065.0,40.2934,40.4162,40.2145,40.2759,217065.0
2019-01-02 12:00:00,45.95,46.06,45.86,46.0,176355.0,40.2847,40.3811,40.2058,40.3285,176355.0
2019-01-02 12:30:00,45.97,46.06,45.9,46.01,143035.0,40.3022,40.3811,40.2408,40.3373,143035.0
2019-01-02 13:00:00,46.0,46.06,45.92,45.97,107710.0,40.3285,40.3811,40.2584,40.3022,107710.0
2019-01-02 13:30:00,45.98,46.04,45.9,45.95,150255.0,40.311,40.3636,40.2408,40.2847,150255.0
2019-01-02 14:00:00,45.98,46.0,45.82,45.83,115435.0,40.311,40.3285,40.1707,40.1795,115435.0
2019-01-02 14:30:00,45.86,45.9,45.68,45.72,69325.0,40.2058,40.2408,40.048,40.083,69325.0
2019-01-02 15:00:00,45.78,45.79,45.44,45.7,120860.0,40.1356,40.1444,39.8376,40.0655,120860.0
2019-01-02 15:30:00,45.64,46.0,45.58,45.91,509100.0,40.0129,40.3285,39.9603,40.2496,509100.0
2019-01-03 09:30:00,45.35,45.71,44.7,44.76,332420.0,39.7587,40.0743,39.1888,39.2414,332420.0
2019-01-03 10:00:00,44.72,44.94,44.55,44.87,177935.0,39.2063,39.3992,39.0573,39.3378,177935.0
2019-01-03 10:30:00,44.72,44.75,44.27,44.48,185730.0,39.2063,39.2326,38.8118,38.9959,185730.0
2019-01-03 11:00:00,44.58,44.6,44.37,44.46,155725.0,39.0836,39.1011,38.8995,38.9784,155725.0
2019-01-03 11:30:00,44.51,44.58,44.18,44.2,233460.0,39.0222,39.0836,38.7329,38.7504,233460.0
2019-01-03 12:00:00,44.24,44.32,43.8,43.83,143505.0,38.7855,38.8556,38.3998,38.4261,143505.0
2019-01-03 12:30:00,43.8,44.32,43.77,44.17,121340.0,38.3998,38.8556,38.3735,38.7241,121340.0
2019-01-03 13:00:00,44.12,44.14,43.98,44.05,69985.0,38.6803,38.6978,38.5576,38.6189,69985.0
2019-01-03 13:30:00,44.04,44.2,43.92,43.97,87025.0,38.6102,38.7504,38.505,38.5488,87025.0
2019-01-03 14:00:00,43.96,44.47,43.9,44.38,74245.0,38.54,38.9871,38.4874,38.9082,74245.0
2019-01-03 14:30:00,44.43,44.49,44.15,44.24,45000.0,38.9521,39.0047,38.7066,38.7855,45000.0
2019-01-03 15:00:00,44.3,44.3,44.1,44.25,74020.0,38.8381,38.8381,38.6628,38.7943,74020.0
2019-01-03 15:30:00,44.19,44.32,44.07,44.15,324260.0,38.7417,38.8556,38.6365,38.7066,324260.0
2019-01-04 09:30:00,45.24,46.77,45.05,46.77,815600.0,39.6622,41.0036,39.4956,41.0036,815600.0
2019-01-04 10:00:00,46.73,46.91,46.54,46.85,391745.0,40.9685,41.1263,40.8019,41.0737,391745.0
2019-01-04 10:30:00,46.86,47.11,46.78,47.04,382870.0,41.0825,41.3017,41.0123,41.2403,382870.0
2019-01-04 11:00:00,47.01,47.76,46.89,47.26,714220.0,41.214,41.8715,41.1088,41.4332,714220.0
2019-01-04 11:30:00,47.25,47.29,46.5,46.89,282545.0,41.4244,41.4595,40.7669,41.1088,282545.0
2019-01-04 12:00:00,46.94,47.52,46.94,47.52,64635.0,41.1526,41.6611,41.1526,41.6611,64635.0
2019-01-04 12:30:00,47.51,47.51,47.11,47.13,89545.0,41.6523,41.6523,41.3017,41.3192,89545.0
2019-01-04 13:00:00,47.14,47.21,46.74,46.8,123400.0,41.328,41.3893,40.9773,41.0299,123400.0
2019-01-04 13:30:00,46.85,46.97,46.65,46.73,81620.0,41.0737,41.1789,40.8984,40.9685,81620.0
2019-01-04 14:00:00,46.76,46.77,46.4,46.6,271865.0,40.9948,41.0036,40.6792,40.8545,271865.0
2019-01-04 14:30:00,46.58,46.61,46.31,46.41,161715.0,40.837,40.8633,40.6003,40.688,161715.0
2019-01-04 15:00:00,46.4,46.46,46.26,46.32,116010.0,40.6792,40.7318,40.5565,40.6091,116010.0
2019-01-04 15:30:00,46.28,46.43,45.83,45.94,737625.0,40.574,40.7055,40.1795,40.2759,737625.0
2019-01-07 09:30:00,47.0,47.23,46.13,46.38,370380.0,41.2052,41.4069,40.4425,40.6617,370380.0
2019-01-07 10:00:00,46.3,47.02,46.3,47.0,146190.0,40.5915,41.2228,40.5915,41.2052,146190.0
2019-01-07 10:30:00,47.01,47.64,47.0,47.63,156120.0,41.214,41.7663,41.2052,41.7575,156120.0
2019-01-07 11:00:00,47.62,47.85,47.2,47.21,222960.0,41.7488,41.9504,41.3806,41.3893,222960.0
2019-01-07 11:30:00,47.2,47.88,47.13,47.61,374730.0,41.3806,41.9767,41.3192,41.74,374730.0
2019-01-07 12:00:00,47.65,48.04,47.59,48.04,126090.0,41.7751,42.117,41.7225,42.117,126090.0
2019-01-07 12:30:00,48.04,48.2,47.94,47.95,228215.0,42.117,42.2573,42.0293,42.0381,228215.0
2019-01-07 13:00:00,47.98,48.04,47.82,47.85,82940.0,42.0644,42.117,41.9241,41.9504,82940.0
2019-01-07 13:30:00,47.85,48.02,47.81,47.98,101260.0,41.9504,42.0995,41.9153,42.0644,101260.0
2019-01-07 14:00:00,47.95,48.11,47.8,47.93,57690.0,42.0381,42.1784,41.9066,42.0206,57690.0
2019-01-07 14:30:00,47.97,47.98,47.82,47.87,53535.0,42.0556,42.0644,41.9241,41.968,53535.0
2019-01-07 15:00:00,47.91,48.06,47.9,48.0,84535.0,42.003,42.1345,41.9943,42.0819,84535.0
2019-01-07 15:30:00,48.02,48.06,47.88,47.92,281540.0,42.0995,42.1345,41.9767,42.0118,281540.0
2019-01-08 09:30:00,48.15,48.66,47.67,47.77,585960.0,42.2134,42.6606,41.7926,41.8803,585960.0
2019-01-08 10:00:00,47.75,48.05,47.53,47.87,168800.0,41.8627,42.1258,41.6699,41.968,168800.0
2019-01-08 10:30:00,47.73,47.74,47.55,47.69,70425.0,41.8452,41.854,41.6874,41.8101,70425.0
2019-01-08 11:00:00,47.72,47.91,47.6,47.75,181760.0,41.8364,42.003,41.7312,41.8627,181760.0
2019-01-08 11:30:00,47.69,48.01,47.59,47.95,110120.0,41.8101,42.0907,41.7225,42.0381,110120.0
2019-01-08 12:00:00,47.97,48.05,47.94,48.02,133160.0,42.0556,42.1258,42.0293,42.0995,133160.0
2019-01-08 12:30:00,48.02,48.06,47.88,47.99,87700.0,42.0995,42.1345,41.9767,42.0732,87700.0
2019-01-08 13:00:00,47.97,48.38,47.94,48.38,203050.0,42.0556,42.4151,42.0293,42.4151,203050.0
2019-01-08 13:30:00,48.35,48.45,48.31,48.45,196050.0,42.3888,42.4764,42.3537,42.4764,196050.0
2019-01-08 14:00:00,48.35,48.55,48.3,48.49,95515.0,42.3888,42.5641,42.3449,42.5115,95515.0
2019-01-08 14:30:00,48.5,48.68,48.46,48.56,55745.0,42.5203,42.6781,42.4852,42.5729,55745.0
2019-01-08 15:00:00,48.56,48.66,48.43,48.65,69170.0,42.5729,42.6606,42.4589,42.6518,69170.0
2019-01-08 15:30:00,48.65,48.71,48.46,48.49,195460.0,42.6518,42.7044,42.4852,42.5115,195460.0
2019-01-09 09:30:00,48.8,49.53,48.61,49.25,563415.0,42.7833,43.4233,42.6167,43.1778,563415.0
2019-01-09 10:00:00,49.29,49.58,49.14,49.24,431335.0,43.2129,43.4671,43.0814,43.169,431335.0
2019-01-09 10:30:00,49.18,49.48,49.15,49.34,321955.0,43.1164,43.3794,43.0901,43.2567,321955.0
2019-01-09 11:00:00,49.34,49.85,49.23,49.8,307645.0,43.2567,43.7038,43.1603,43.66,307645.0
2019-01-09 11:30:00,49.8,49.8,49.61,49.75,194065.0,43.66,43.66,43.4934,43.6162,194065.0
2019-01-09 12:00:00,49.73,50.0,49.59,49.98,300255.0,43.5986,43.8353,43.4759,43.8178,300255.0
2019-01-09 12:30:00,49.96,50.1,49.92,50.1,153225.0,43.8003,43.923,43.7652,43.923,153225.0
2019-01-09 13:00:00,50.1,50.6,50.07,50.5,237940.0,43.923,44.3614,43.8967,44.2737,237940.0
2019-01-09 13:30:00,50.54,50.67,50.45,50.67,150880.0,44.3088,44.4227,44.2299,44.4227,150880.0
2019-01-09 14:00:00,50.7,51.27,50.66,51.23,409750.0,44.449,44.9488,44.414,44.9137,409750.0
2019-01-09 14:30:00,51.23,51.53,51.08,51.41,270160.0,44.9137,45.1767,44.7822,45.0715,270160.0
2019-01-09 15:00:00,51.38,51.6,51.37,51.47,236990.0,45.0452,45.2381,45.0364,45.1241,236990.0
2019-01-09 15:30:00,51.46,51.74,51.3,51.69,980340.0,45.1153,45.3608,44.9751,45.317,980340.0
2019-01-10 09:30:00,50.76,50.84,49.79,49.88,673395.0,44.5016,44.5718,43.6512,43.7301,673395.0
2019-01-10 10:00:00,49.94,50.29,49.84,50.04,564210.0,43.7827,44.0896,43.6951,43.8704,564210.0
2019-01-10 10:30:00,50.0,50.75,49.91,50.7,264335.0,43.8353,44.4929,43.7564,44.449,264335.0
2019-01-10 11:00:00,50.6,50.73,50.27,50.54,180515.0,44.3614,44.4753,44.072,44.3088,180515.0
2019-01-10 11:30:00,50.49,50.6,50.3,50.37,188160.0,44.2649,44.3614,44.0983,44.1597,188160.0
2019-01-10 12:00:00,50.36,50.62,50.22,50.62,154760.0,44.151,44.3789,44.0282,44.3789,154760.0
2019-01-10 12:30:00,50.57,51.19,50.57,50.96,164630.0,44.3351,44.8786,44.3351,44.677,164630.0
2019-01-10 13:00:00,50.9,50.97,50.43,50.46,129350.0,44.6244,44.6857,44.2123,44.2386,129350.0
2019-01-10 13:30:00,50.44,50.63,50.38,50.5,49070.0,44.2211,44.3877,44.1685,44.2737,49070.0
2019-01-10 14:00:00,50.52,50.69,50.4,50.62,60050.0,44.2912,44.4403,44.186,44.3789,60050.0
2019-01-10 14:30:00,50.66,51.02,50.66,51.01,82125.0,44.414,44.7296,44.414,44.7208,82125.0
2019-01-10 15:00:00,51.01,51.12,50.95,51.07,85970.0,44.7208,44.8172,44.6682,44.7734,85970.0
2019-01-10 15:30:00,51.09,51.14,50.96,51.03,349420.0,44.7909,44.8348,44.677,44.7383,349420.0
2019-01-11 09:30:00,50.69,50.88,48.9,48.94,655405.0,44.4403,44.6068,42.871,42.906,655405.0
2019-01-11 10:00:00,48.87,49.01,48.33,48.93,387495.0,42.8447,42.9674,42.3712,42.8973,387495.0
2019-01-11 10:30:00,48.93,49.01,48.72,48.77,244785.0,42.8973,42.9674,42.7132,42.757,244785.0
2019-01-11 11:00:00,48.76,48.77,48.3,48.64,288105.0,42.7482,42.757,42.3449,42.643,288105.0
2019-01-11 11:30:00,48.66,48.87,48.64,48.72,162665.0,42.6606,42.8447,42.643,42.7132,162665.0
2019-01-11 12:00:00,48.74,48.8,48.57,48.77,106045.0,42.7307,42.7833,42.5816,42.757,106045.0
2019-01-11 12:30:00,48.77,49.13,48.75,48.79,271710.0,42.757,43.0726,42.7395,42.7745,271710.0
2019-01-11 13:00:00,48.78,49.01,48.77,48.96,94445.0,42.7658,42.9674,42.757,42.9236,94445.0
2019-01-11 13:30:00,48.99,49.03,48.9,48.93,98645.0,42.9499,42.9849,42.871,42.8973,98645.0
2019-01-11 14:00:00,48.92,49.04,48.79,48.79,104660.0,42.8885,42.9937,42.7745,42.7745,104660.0
2019-01-11 14:30:00,48.81,48.82,48.51,48.53,107095.0,42.7921,42.8008,42.529,42.5466,107095.0
2019-01-11 15:00:00,48.51,48.62,48.46,48.57,83470.0,42.529,42.6255,42.4852,42.5816,83470.0
2019-01-11 15:30:00,48.59,48.71,48.54,48.69,402680.0,42.5992,42.7044,42.5553,42.6869,402680.0
2019-01-14 09:30:00,48.43,49.28,48.29,49.11,686005.0,42.4589,43.2041,42.3362,43.0551,686005.0
2019-01-14 10:00:00,49.1,49.17,48.75,48.82,248495.0,43.0463,43.1077,42.7395,42.8008,248495.0
2019-01-14 10:30:00,48.86,49.12,48.73,48.86,183605.0,42.8359,43.0638,42.7219,42.8359,183605.0
2019-01-14 11:00:00,48.75,48.84,48.2,48.25,314635.0,42.7395,42.8184,42.2573,42.3011,314635.0
2019-01-14 11:30:00,48.25,48.34,47.95,48.06,278645.0,42.3011,42.38,42.0381,42.1345,278645.0
2019-01-14 12:00:00,48.07,48.18,47.98,48.15,107765.0,42.1433,42.2397,42.0644,42.2134,107765.0
2019-01-14 12:30:00,48.15,48.33,48.05,48.3,83715.0,42.2134,42.3712,42.1258,42.3449,83715.0
2019-01-14 13:00:00,48.3,48.3,48.1,48.1,124475.0,42.3449,42.3449,42.1696,42.1696,124475.0
2019-01-14 13:30:00,48.1,48.19,48.03,48.11,71255.0,42.1696,42.2485,42.1082,42.1784,71255.0
2019-01-14 14:00:00,48.07,48.11,47.86,47.9,137635.0,42.1433,42.1784,41.9592,41.9943,137635.0
2019-01-14 14:30:00,47.86,47.98,47.84,47.9,98950.0,41.9592,42.0644,41.9417,41.9943,98950.0
2019-01-14 15:00:00,47.9,48.08,47.9,48.06,40730.0,41.9943,42.1521,41.9943,42.1345,40730.0
2019-01-14 15:30:00,48.02,48.18,47.97,47.97,259345.0,42.0995,42.2397,42.0556,42.0556,259345.0
2019-01-15 09:30:00,48.66,49.31,48.37,48.89,765715.0,42.6606,43.2304,42.4063,42.8622,765715.0
2019-01-15 10:00:00,48.89,49.22,48.74,48.86,383495.0,42.8622,43.1515,42.7307,42.8359,383495.0
2019-01-15 10:30:00,48.98,49.04,48.61,48.62,331140.0,42.9411,42.9937,42.6167,42.6255,331140.0
2019-01-15 11:00:00,48.62,49.0,48.55,48.79,127525.0,42.6255,42.9586,42.5641,42.7745,127525.0
2019-01-15 11:30:00,48.76,49.0,48.56,48.98,74175.0,42.7482,42.9586,42.5729,42.9411,74175.0
2019-01-15 12:00:00,49.03,49.25,48.94,49.23,135330.0,42.9849,43.1778,42.906,43.1603,135330.0
2019-01-15 12:30:00,49.23,49.25,49.01,49.11,60465.0,43.1603,43.1778,42.9674,43.0551,60465.0
2019-01-15 13:00:00,49.12,49.2,48.92,49.18,55320.0,43.0638,43.134,42.8885,43.1164,55320.0
2019-01-15 13:30:00,49.19,49.42,49.19,49.32,97665.0,43.1252,43.3268,43.1252,43.2392,97665.0
2019-01-15 14:00:00,49.24,49.4,49.12,49.16,98875.0,43.169,43.3093,43.0638,43.0989,98875.0
2019-01-15 14:30:00,49.16,49.36,49.06,49.36,90480.0,43.0989,43.2742,43.0112,43.2742,90480.0
2019-01-15 15:00:00,49.36,49.52,49.31,49.37,69680.0,43.2742,43.4145,43.2304,43.283,69680.0
2019-01-15 15:30:00,49.33,49.41,49.25,49.4,185505.0,43.2479,43.3181,43.1778,43.3093,185505.0
2019-01-16 09:30:00,49.6,50.39,49.6,50.17,565035.0,43.4847,44.1773,43.4847,43.9844,565035.0
2019-01-16 10:00:00,50.17,50.4,50.01,50.1,242600.0,43.9844,44.186,43.8441,43.923,242600.0
2019-01-16 10:30:00,50.09,50.55,49.94,50.55,353710.0,43.9142,44.3175,43.7827,44.3175,353710.0
2019-01-16 11:00:00,50.55,50.93,50.34,50.56,391840.0,44.3175,44.6507,44.1334,44.3263,391840.0
2019-01-16 11:30:00,50.59,50.8,50.43,50.66,203250.0,44.3526,44.5367,44.2123,44.414,203250.0
2019-01-16 12:00:00,50.7,50.73,50.5,50.53,117880.0,44.449,44.4753,44.2737,44.3,117880.0
2019-01-16 12:30:00,50.52,50.78,50.28,50.68,167010.0,44.2912,44.5192,44.0808,44.4315,167010.0
2019-01-16 13:00:00,50.68,50.79,50.6,50.67,60215.0,44.4315,44.5279,44.3614,44.4227,60215.0
2019-01-16 13:30:00,50.68,50.72,50.55,50.59,119025.0,44.4315,44.4666,44.3175,44.3526,119025.0
2019-01-16 14:00:00,50.62,50.77,50.62,50.75,136080.0,44.3789,44.5104,44.3789,44.4929,136080.0
2019-01-16 14:30:00,50.73,50.8,50.7,50.74,105215.0,44.4753,44.5367,44.449,44.4841,105215.0
2019-01-16 15:00:00,50.74,51.02,50.74,50.99,205625.0,44.4841,44.7296,44.4841,44.7033,205625.0
2019-01-16 15:30:00,50.98,51.01,50.79,50.84,380260.0,44.6945,44.7208,44.5279,44.5718,380260.0
2019-01-17 09:30:00,50.48,50.92,49.83,50.68,292375.0,44.2562,44.6419,43.6863,44.4315,292375.0
2019-01-17 10:00:00,50.74,51.0,50.56,50.96,83780.0,44.4841,44.712,44.3263,44.677,83780.0
2019-01-17 10:30:00,50.96,50.96,50.64,50.73,140865.0,44.677,44.677,44.3964,44.4753,140865.0
2019-01-17 11:00:00,50.64,50.74,50.39,50.4,130885.0,44.3964,44.4841,44.1773,44.186,130885.0
2019-01-17 11:30:00,50.37,50.58,50.3,50.46,136180.0,44.1597,44.3438,44.0983,44.2386,136180.0
2019-01-17 12:00:00,50.46,50.61,50.22,50.22,126590.0,44.2386,44.3701,44.0282,44.0282,126590.0
2019-01-17 12:30:00,50.25,50.36,50.04,50.15,147960.0,44.0545,44.151,43.8704,43.9668,147960.0
2019-01-17 13:00:00,50.13,50.19,50.06,50.15,104805.0,43.9493,44.0019,43.8879,43.9668,104805.0
2019-01-17 13:30:00,50.15,50.15,50.06,50.06,15990.0,43.9668,43.9668,43.8879,43.8879,15990.0
2019-01-17 14:00:00,50.06,50.11,50.01,50.04,50540.0,43.8879,43.9318,43.8441,43.8704,50540.0
2019-01-17 14:30:00,50.04,50.93,50.02,50.54,226540.0,43.8704,44.6507,43.8529,44.3088,226540.0
2019-01-17 15:00:00,50.42,50.44,50.14,50.33,93740.0,44.2036,44.2211,43.9581,44.1247,93740.0
2019-01-17 15:30:00,50.33,50.47,50.18,50.42,250025.0,44.1247,44.2474,43.9931,44.2036,250025.0
2019-01-18 09:30:00,50.99,51.01,50.41,50.55,331535.0,44.7033,44.7208,44.1948,44.3175,331535.0
2019-01-18 10:00:00,50.6,50.79,50.23,50.54,345115.0,44.3614,44.5279,44.037,44.3088,345115.0
2019-01-18 10:30:00,50.53,51.6,50.53,51.34,422950.0,44.3,45.2381,44.3,45.0101,422950.0
2019-01-18 11:00:00,51.39,51.73,51.03,51.12,185740.0,45.054,45.352,44.7383,44.8172,185740.0
2019-01-18 11:30:00,51.09,51.46,50.94,51.26,165840.0,44.7909,45.1153,44.6594,44.94,165840.0
2019-01-18 12:00:00,51.32,51.45,51.04,51.1,108360.0,44.9926,45.1066,44.7471,44.7997,108360.0
2019-01-18 12:30:00,51.07,51.22,51.07,51.19,53245.0,44.7734,44.9049,44.7734,44.8786,53245.0
2019-01-18 13:00:00,51.17,51.27,51.12,51.14,47630.0,44.8611,44.9488,44.8172,44.8348,47630.0
2019-01-18 13:30:00,51.14,51.24,51.14,51.17,83985.0,44.8348,44.9225,44.8348,44.8611,83985.0
2019-01-18 14:00:00,51.14,51.19,50.76,50.76,118135.0,44.8348,44.8786,44.5016,44.5016,118135.0
2019-01-18 14:30:00,50.76,50.93,50.65,50.9,110850.0,44.5016,44.6507,44.4052,44.6244,110850.0
2019-01-18 15:00:00,50.87,50.89,50.68,50.68,72230.0,44.5981,44.6156,44.4315,44.4315,72230.0
2019-01-18 15:30:00,50.71,50.72,50.4,50.53,447450.0,44.4578,44.4666,44.186,44.3,447450.0
2019-01-22 09:30:00,49.82,49.94,48.7,48.93,422690.0,43.6775,43.7827,42.6956,42.8973,422690.0
2019-01-22 10:00:00,48.95,49.04,48.75,48.76,124820.0,42.9148,42.9937,42.7395,42.7482,124820.0
2019-01-22 10:30:00,48.83,48.84,48.49,48.7,116220.0,42.8096,42.8184,42.5115,42.6956,116220.0
2019-01-22 11:00:00,48.68,48.91,48.65,48.83,96585.0,42.6781,42.8797,42.6518,42.8096,96585.0
2019-01-22 11:30:00,48.9,49.03,48.75,48.75,158080.0,42.871,42.9849,42.7395,42.7395,158080.0
2019-01-22 12:00:00,48.69,48.79,48.5,48.55,77400.0,42.6869,42.7745,42.5203,42.5641,77400.0
2019-01-22 12:30:00,48.59,48.84,48.56,48.77,58600.0,42.5992,42.8184,42.5729,42.757,58600.0
2019-01-22 13:00:00,48.78,49.05,48.71,48.92,93970.0,42.7658,43.0025,42.7044,42.8885,93970.0
2019-01-22 13:30:00,48.92,49.0,48.86,48.99,53245.0,42.8885,42.9586,42.8359,42.9499,53245.0
2019-01-22 14:00:00,48.97,48.97,48.81,48.91,44535.0,42.9323,42.9323,42.7921,42.8797,44535.0
2019-01-22 14:30:00,48.89,49.0,48.82,49.0,99000.0,42.8622,42.9586,42.8008,42.9586,99000.0
2019-01-22 15:00:00,48.92,48.95,48.71,48.84,112645.0,42.8885,42.9148,42.7044,42.8184,112645.0
2019-01-22 15:30:00,48.86,49.05,48.63,49.01,444430.0,42.8359,43.0025,42.6342,42.9674,444430.0
2019-01-23 09:30:00,49.41,49.51,48.7,49.46,342805.0,43.3181,43.4058,42.6956,43.3619,342805.0
2019-01-23 10:00:00,49.47,49.9,49.47,49.6,217650.0,43.3707,43.7477,43.3707,43.4847,217650.0
2019-01-23 10:30:00,49.64,49.76,49.5,49.55,115590.0,43.5197,43.6249,43.397,43.4408,115590.0
2019-01-23 11:00:00,49.58,49.85,49.41,49.52,132885.0,43.4671,43.7038,43.3181,43.4145,132885.0
2019-01-23 11:30:00,49.54,49.54,49.1,49.28,90785.0,43.4321,43.4321,43.0463,43.2041,90785.0
2019-01-23 12:00:00,49.3,49.52,49.24,49.25,53145.0,43.2216,43.4145,43.169,43.1778,53145.0
2019-01-23 12:30:00,49.27,49.35,48.95,49.14,104275.0,43.1953,43.2655,42.9148,43.0814,104275.0
2019-01-23 13:00:00,49.14,49.49,49.13,49.28,60885.0,43.0814,43.3882,43.0726,43.2041,60885.0
2019-01-23 13:30:00,49.27,49.36,49.23,49.26,19040.0,43.1953,43.2742,43.1603,43.1866,19040.0
2019-01-23 14:00:00,49.26,49.35,49.14,49.24,79710.0,43.1866,43.2655,43.0814,43.169,79710.0
2019-01-23 14:30:00,49.2,49.28,48.96,49.28,57220.0,43.134,43.2041,42.9236,43.2041,57220.0
2019-01-23 15:00:00,49.26,49.38,49.17,49.27,110610.0,43.1866,43.2918,43.1077,43.1953,110610.0
2019-01-23 15:30:00,49.24,49.33,49.21,49.26,197025.0,43.169,43.2479,43.1427,43.1866,197025.0
2019-01-24 09:30:00,49.48,49.92,48.91,48.99,764625.0,43.3794,43.7652,42.8797,42.9499,764625.0
2019-01-24 10:00:00,48.96,49.58,48.7,48.95,488380.0,42.9236,43.4671,42.6956,42.9148,488380.0
2019-01-24 10:30:00,48.95,48.99,48.04,48.21,271185.0,42.9148,42.9499,42.117,42.266,271185.0
2019-01-24 11:00:00,48.25,48.66,48.0,48.63,207305.0,42.3011,42.6606,42.0819,42.6342,207305.0
2019-01-24 11:30:00,48.63,48.63,48.0,48.24,262335.0,42.6342,42.6342,42.0819,42.2923,262335.0
2019-01-24 12:00:00,48.2,48.33,48.09,48.13,98155.0,42.2573,42.3712,42.1608,42.1959,98155.0
2019-01-24 12:30:00,48.13,48.13,47.8,47.8,132685.0,42.1959,42.1959,41.9066,41.9066,132685.0
2019-01-24 13:00:00,47.79,47.88,47.59,47.6,119510.0,41.8978,41.9767,41.7225,41.7312,119510.0
2019-01-24 13:30:00,47.6,47.93,47.56,47.91,83650.0,41.7312,42.0206,41.6962,42.003,83650.0
2019-01-24 14:00:00,47.86,47.94,47.66,47.86,108780.0,41.9592,42.0293,41.7838,41.9592,108780.0
2019-01-24 14:30:00,47.83,48.07,47.83,47.83,105825.0,41.9329,42.1433,41.9329,41.9329,105825.0
2019-01-24 15:00:00,47.87,48.06,47.87,48.03,111035.0,41.968,42.1345,41.968,42.1082,111035.0
2019-01-24 15:30:00,48.01,48.12,47.89,48.07,429130.0,42.0907,42.1871,41.9855,42.1433,429130.0
2019-01-25 09:30:00,49.19,49.23,48.59,48.94,600530.0,43.1252,43.1603,42.5992,42.906,600530.0
2019-01-25 10:00:00,48.94,49.03,48.76,49.02,336225.0,42.906,42.9849,42.7482,42.9762,336225.0
2019-01-25 10:30:00,49.02,49.2,48.89,49.01,509740.0,42.9762,43.134,42.8622,42.9674,509740.0
2019-01-25 11:00:00,49.01,49.01,48.62,48.8,294205.0,42.9674,42.9674,42.6255,42.7833,294205.0
2019-01-25 11:30:00,48.77,48.93,48.77,48.81,219330.0,42.757,42.8973,42.757,42.7921,219330.0
2019-01-25 12:00:00,48.83,49.01,48.79,48.87,366650.0,42.8096,42.9674,42.7745,42.8447,366650.0
2019-01-25 12:30:00,48.88,48.94,48.78,48.87,93625.0,42.8534,42.906,42.7658,42.8447,93625.0
2019-01-25 13:00:00,48.89,48.94,48.83,48.9,115735.0,42.8622,42.906,42.8096,42.871,115735.0
2019-01-25 13:30:00,48.93,48.95,48.84,48.87,101630.0,42.8973,42.9148,42.8184,42.8447,101630.0
2019-01-25 14:00:00,48.9,48.93,48.48,48.54,92260.0,42.871,42.8973,42.5027,42.5553,92260.0
2019-01-25 14:30:00,48.57,48.6,48.4,48.41,140235.0,42.5816,42.6079,42.4326,42.4414,140235.0
2019-01-25 15:00:00,48.41,48.58,48.36,48.38,141630.0,42.4414,42.5904,42.3975,42.4151,141630.0
2019-01-25 15:30:00,48.4,48.61,48.27,48.49,460240.0,42.4326,42.6167,42.3186,42.5115,460240.0
2019-01-28 09:30:00,48.17,48.17,47.28,47.78,259820.0,42.231,42.231,41.4507,41.889,259820.0
2019-01-28 10:00:00,47.79,48.35,47.77,48.22,106285.0,41.8978,42.3888,41.8803,42.2748,106285.0
2019-01-28 10:30:00,48.2,48.54,47.83,48.24,95055.0,42.2573,42.5553,41.9329,42.2923,95055.0
2019-01-28 11:00:00,48.2,48.71,48.16,48.54,108370.0,42.2573,42.7044,42.2222,42.5553,108370.0
2019-01-28 11:30:00,48.53,48.55,48.23,48.34,159315.0,42.5466,42.5641,42.2836,42.38,159315.0
2019-01-28 12:00:00,48.31,48.6,48.24,48.57,60775.0,42.3537,42.6079,42.2923,42.5816,60775.0
2019-01-28 12:30:00,48.6,48.78,48.36,48.71,154950.0,42.6079,42.7658,42.3975,42.7044,154950.0
2019-01-28 13:00:00,48.73,48.83,48.64,48.68,81965.0,42.7219,42.8096,42.643,42.6781,81965.0
2019-01-28 13:30:00,48.67,48.74,48.59,48.71,115110.0,42.6693,42.7307,42.5992,42.7044,115110.0
2019-01-28 14:00:00,48.73,48.73,48.53,48.53,149595.0,42.7219,42.7219,42.5466,42.5466,149595.0
2019-01-28 14:30:00,48.53,48.72,48.52,48.56,59235.0,42.5466,42.7132,42.5378,42.5729,59235.0
2019-01-28 15:00:00,48.54,48.63,48.39,48.39,113630.0,42.5553,42.6342,42.4238,42.4238,113630.0
2019-01-28 15:30:00,48.38,48.45,48.16,48.26,346455.0,42.4151,42.4764,42.2222,42.3099,346455.0
2019-01-29 09:30:00,47.75,48.15,47.0,47.11,251010.0,41.8627,42.2134,41.2052,41.3017,251010.0
2019-01-29 10:00:00,47.13,47.55,47.1,47.54,174865.0,41.3192,41.6874,41.2929,41.6786,174865.0
2019-01-29 10:30:00,47.58,47.86,47.38,47.45,137220.0,41.7137,41.9592,41.5384,41.5997,137220.0
2019-01-29 11:00:00,47.45,47.55,47.22,47.28,89065.0,41.5997,41.6874,41.3981,41.4507,89065.0
2019-01-29 11:30:00,47.31,47.61,47.31,47.48,51025.0,41.477,41.74,41.477,41.626,51025.0
2019-01-29 12:00:00,47.48,47.6,47.44,47.54,63770.0,41.626,41.7312,41.591,41.6786,63770.0
2019-01-29 12:30:00,47.56,47.56,47.49,47.55,30000.0,41.6962,41.6962,41.6348,41.6874,30000.0
2019-01-29 13:00:00,47.55,47.65,47.49,47.65,86620.0,41.6874,41.7751,41.6348,41.7751,86620.0
2019-01-29 13:30:00,47.66,47.89,47.64,47.83,116665.0,41.7838,41.9855,41.7663,41.9329,116665.0
2019-01-29 14:00:00,47.83,47.91,47.79,47.8,44330.0,41.9329,42.003,41.8978,41.9066,44330.0
2019-01-29 14:30:00,47.78,47.78,47.46,47.51,57660.0,41.889,41.889,41.6085,41.6523,57660.0
2019-01-29 15:00:00,47.48,47.67,47.48,47.64,59715.0,41.626,41.7926,41.626,41.7663,59715.0
2019-01-29 15:30:00,47.7,47.75,47.52,47.6,263880.0,41.8189,41.8627,41.6611,41.7312,263880.0
2019-01-30 09:30:00,48.25,48.52,47.85,48.17,335510.0,42.3011,42.5378,41.9504,42.231,335510.0
2019-01-30 10:00:00,48.23,48.28,47.79,47.82,135455.0,42.2836,42.3274,41.8978,41.9241,135455.0
2019-01-30 10:30:00,47.84,47.92,47.44,47.55,155445.0,41.9417,42.0118,41.591,41.6874,155445.0
2019-01-30 11:00:00,47.54,47.88,47.52,47.88,236430.0,41.6786,41.9767,41.6611,41.9767,236430.0
2019-01-30 11:30:00,47.91,48.16,47.88,48.16,121170.0,42.003,42.2222,41.9767,42.2222,121170.0
2019-01-30 12:00:00,48.15,48.19,47.95,47.96,137495.0,42.2134,42.2485,42.0381,42.0469,137495.0
2019-01-30 12:30:00,47.99,48.06,47.84,48.02,56115.0,42.0732,42.1345,41.9417,42.0995,56115.0
2019-01-30 13:00:00,48.04,48.2,47.99,48.18,67640.0,42.117,42.2573,42.0732,42.2397,67640.0
2019-01-30 13:30:00,48.18,48.4,48.17,48.4,78560.0,42.2397,42.4326,42.231,42.4326,78560.0
2019-01-30 14:00:00,48.4,48.81,48.39,48.42,167875.0,42.4326,42.7921,42.4238,42.4501,167875.0
2019-01-30 14:30:00,48.42,48.62,48.39,48.62,163385.0,42.4501,42.6255,42.4238,42.6255,163385.0
2019-01-30 15:00:00,48.61,48.69,48.54,48.6,276160.0,42.6167,42.6869,42.5553,42.6079,276160.0
2019-01-30 15:30:00,48.6,48.74,48.53,48.6,491280.0,42.6079,42.7307,42.5466,42.6079,491280.0
2019-01-31 09:30:00,48.8,49.83,48.8,49.34,558080.0,42.7833,43.6863,42.7833,43.2567,558080.0
2019-01-31 10:00:00,49.33,49.52,49.17,49.41,158775.0,43.2479,43.4145,43.1077,43.3181,158775.0
2019-01-31 10:30:00,49.42,50.0,49.42,49.65,259245.0,43.3268,43.8353,43.3268,43.5285,259245.0
2019-01-31 11:00:00,49.61,50.0,49.28,49.53,199280.0,43.4934,43.8353,43.2041,43.4233,199280.0
2019-01-31 11:30:00,49.51,49.89,49.49,49.66,116990.0,43.4058,43.7389,43.3882,43.5373,116990.0
2019-01-31 12:00:00,49.65,50.04,49.65,49.96,228075.0,43.5285,43.8704,43.5285,43.8003,228075.0
2019-01-31 12:30:00,50.02,50.35,50.0,50.34,107810.0,43.8529,44.1422,43.8353,44.1334,107810.0
2019-01-31 13:00:00,50.35,50.41,49.92,49.97,262305.0,44.1422,44.1948,43.7652,43.809,262305.0
2019-01-31 13:30:00,49.95,50.2,49.88,50.1,113335.0,43.7915,44.0107,43.7301,43.923,113335.0
2019-01-31 14:00:00,50.11,50.32,50.0,50.32,358580.0,43.9318,44.1159,43.8353,44.1159,358580.0
2019-01-31 14:30:00,50.32,50.39,50.26,50.3,102245.0,44.1159,44.1773,44.0633,44.0983,102245.0
2019-01-31 15:00:00,50.29,50.3,50.08,50.1,135705.0,44.0896,44.0983,43.9055,43.923,135705.0
2019-01-31 15:30:00,50.09,50.49,50.07,50.39,421670.0,43.9142,44.2649,43.8967,44.1773,421670.0
2019-02-01 09:30:00,49.86,51.2,49.63,50.1,491965.0,43.7126,44.8874,43.511,43.923,491965.0
2019-02-01 10:00:00,50.03,50.86,50.03,50.67,186650.0,43.8616,44.5893,43.8616,44.4227,186650.0
2019-02-01 10:30:00,50.64,50.65,50.45,50.59,176560.0,44.3964,44.4052,44.2299,44.3526,176560.0
2019-02-01 11:00:00,50.62,50.62,50.2,50.51,114975.0,44.3789,44.3789,44.0107,44.2825,114975.0
2019-02-01 11:30:00,50.54,50.73,50.42,50.42,111055.0,44.3088,44.4753,44.2036,44.2036,111055.0
2019-02-01 12:00:00,50.42,50.82,50.42,50.49,86510.0,44.2036,44.5542,44.2036,44.2649,86510.0
2019-02-01 12:30:00,50.49,50.54,50.21,50.35,59285.0,44.2649,44.3088,44.0194,44.1422,59285.0
2019-02-01 13:00:00,50.35,50.35,49.83,49.95,84425.0,44.1422,44.1422,43.6863,43.7915,84425.0
2019-02-01 13:30:00,49.95,49.97,49.8,49.94,33210.0,43.7915,43.809,43.66,43.7827,33210.0
2019-02-01 14:00:00,49.96,49.99,49.6,49.69,70060.0,43.8003,43.8266,43.4847,43.5636,70060.0
2019-02-01 14:30:00,49.63,49.88,49.62,49.69,66490.0,43.511,43.7301,43.5022,43.5636,66490.0
2019-02-01 15:00:00,49.71,49.85,49.54,49.76,66945.0,43.5811,43.7038,43.4321,43.6249,66945.0
2019-02-01 15:30:00,49.79,50.11,49.79,49.96,173940.0,43.6512,43.9318,43.6512,43.8003,173940.0
2019-02-04 09:30:00,49.96,50.37,49.96,50.24,108905.0,43.8003,44.1597,43.8003,44.0457,108905.0
2019-02-04 10:00:00,50.18,50.37,50.14,50.27,45555.0,43.9931,44.1597,43.9581,44.072,45555.0
2019-02-04 10:30:00,50.3,50.49,50.3,50.43,66595.0,44.0983,44.2649,44.0983,44.2123,66595.0
2019-02-04 11:00:00,50.47,50.96,50.46,50.56,82805.0,44.2474,44.677,44.2386,44.3263,82805.0
2019-02-04 11:30:00,50.59,50.63,50.42,50.61,118010.0,44.3526,44.3877,44.2036,44.3701,118010.0
2019-02-04 12:00:00,50.61,50.72,50.56,50.69,64915.0,44.3701,44.4666,44.3263,44.4403,64915.0
2019-02-04 12:30:00,50.71,50.8,50.71,50.72,50915.0,44.4578,44.5367,44.4578,44.4666,50915.0
2019-02-04 13:00:00,50.74,50.88,50.62,50.66,102095.0,44.4841,44.6068,44.3789,44.414,102095.0
2019-02-04 13:30:00,50.67,50.79,50.64,50.78,19850.0,44.4227,44.5279,44.3964,44.5192,19850.0
2019-02-04 14:00:00,50.81,50.97,50.8,50.84,73470.0,44.5455,44.6857,44.5367,44.5718,73470.0
2019-02-04 14:30:00,50.85,50.85,50.52,50.58,50380.0,44.5805,44.5805,44.2912,44.3438,50380.0
2019-02-04 15:00:00,50.58,50.58,50.2,50.23,106380.0,44.3438,44.3438,44.0107,44.037,106380.0
2019-02-04 15:30:00,50.23,50.36,50.18,50.33,165470.0,44.037,44.151,43.9931,44.1247,165470.0
2019-02-05 09:30:00,50.37,50.84,50.37,50.81,79550.0,44.1597,44.5718,44.1597,44.5455,79550.0
2019-02-05 10:00:00,50.82,50.85,50.52,50.8,74900.0,44.5542,44.5805,44.2912,44.5367,74900.0
2019-02-05 10:30:00,50.84,51.07,50.68,50.91,149095.0,44.5718,44.7734,44.4315,44.6331,149095.0
2019-02-05 11:00:00,50.91,50.95,50.6,50.74,78730.0,44.6331,44.6682,44.3614,44.4841,78730.0
2019-02-05 11:30:00,50.75,51.14,50.75,51.0,59515.0,44.4929,44.8348,44.4929,44.712,59515.0
2019-02-05 12:00:00,51.01,51.08,50.9,50.97,47875.0,44.7208,44.7822,44.6244,44.6857,47875.0
2019-02-05 12:30:00,50.97,50.99,50.71,50.95,120005.0,44.6857,44.7033,44.4578,44.6682,120005.0
2019-02-05 13:00:00,50.96,51.1,50.96,51.05,40225.0,44.677,44.7997,44.677,44.7559,40225.0
2019-02-05 13:30:00,51.03,51.17,51.03,51.14,43495.0,44.7383,44.8611,44.7383,44.8348,43495.0
2019-02-05 14:00:00,51.12,51.17,51.07,51.1,27425.0,44.8172,44.8611,44.7734,44.7997,27425.0
2019-02-05 14:30:00,51.1,51.13,51.05,51.06,36650.0,44.7997,44.826,44.7559,44.7646,36650.0
2019-02-05 15:00:00,51.07,51.36,51.07,51.34,63970.0,44.7734,45.0277,44.7734,45.0101,63970.0
2019-02-05 15:30:00,51.37,51.4,51.2,51.37,196995.0,45.0364,45.0627,44.8874,45.0364,196995.0
2019-02-06 09:30:00,50.71,50.77,50.01,50.16,230660.0,44.4578,44.5104,43.8441,43.9756,230660.0
2019-02-06 10:00:00,50.2,50.2,49.08,49.28,255745.0,44.0107,44.0107,43.0288,43.2041,255745.0
2019-02-06 10:30:00,49.32,49.46,49.16,49.23,189985.0,43.2392,43.3619,43.0989,43.1603,189985.0
2019-02-06 11:00:00,49.23,49.67,49.04,49.54,237705.0,43.1603,43.546,42.9937,43.4321,237705.0
2019-02-06 11:30:00,49.56,49.66,49.3,49.36,198400.0,43.4496,43.5373,43.2216,43.2742,198400.0
2019-02-06 12:00:00,49.31,49.32,49.06,49.07,78420.0,43.2304,43.2392,43.0112,43.02,78420.0
2019-02-06 12:30:00,49.1,49.25,49.04,49.07,211015.0,43.0463,43.1778,42.9937,43.02,211015.0
2019-02-06 13:00:00,49.11,49.14,49.08,49.12,87825.0,43.0551,43.0814,43.0288,43.0638,87825.0
2019-02-06 13:30:00,49.09,49.16,49.0,49.04,140805.0,43.0375,43.0989,42.9586,42.9937,140805.0
2019-02-06 14:00:00,49.05,49.05,48.84,48.96,93620.0,43.0025,43.0025,42.8184,42.9236,93620.0
2019-02-06 14:30:00,48.96,48.96,48.8,48.86,58585.0,42.9236,42.9236,42.7833,42.8359,58585.0
2019-02-06 15:00:00,48.87,48.89,48.8,48.83,52320.0,42.8447,42.8622,42.7833,42.8096,52320.0
2019-02-06 15:30:00,48.84,48.84,48.59,48.63,366580.0,42.8184,42.8184,42.5992,42.6342,366580.0
2019-02-07 09:30:00,48.4,48.5,47.75,48.42,196915.0,42.4326,42.5203,41.8627,42.4501,196915.0
2019-02-07 10:00:00,48.37,48.43,47.9,48.07,204650.0,42.4063,42.4589,41.9943,42.1433,204650.0
2019-02-07 10:30:00,48.04,48.17,47.67,47.76,178580.0,42.117,42.231,41.7926,41.8715,178580.0
2019-02-07 11:00:00,47.76,47.8,47.38,47.53,174370.0,41.8715,41.9066,41.5384,41.6699,174370.0
2019-02-07 11:30:00,47.51,47.51,47.12,47.32,209155.0,41.6523,41.6523,41.3104,41.4858,209155.0
2019-02-07 12:00:00,47.3,47.3,47.07,47.2,97885.0,41.4682,41.4682,41.2666,41.3806,97885.0
2019-02-07 12:30:00,47.17,47.33,47.11,47.21,105825.0,41.3543,41.4945,41.3017,41.3893,105825.0
2019-02-07 13:00:00,47.22,47.51,47.21,47.43,64490.0,41.3981,41.6523,41.3893,41.5822,64490.0
2019-02-07 13:30:00,47.42,47.64,47.29,47.38,99310.0,41.5734,41.7663,41.4595,41.5384,99310.0
2019-02-07 14:00:00,47.34,47.36,47.16,47.33,82045.0,41.5033,41.5208,41.3455,41.4945,82045.0
2019-02-07 14:30:00,47.3,47.36,47.08,47.3,181710.0,41.4682,41.5208,41.2754,41.4682,181710.0
2019-02-07 15:00:00,47.35,47.35,47.15,47.27,79440.0,41.5121,41.5121,41.3367,41.4419,79440.0
2019-02-07 15:30:00,47.28,47.56,47.24,47.54,361585.0,41.4507,41.6962,41.4156,41.6786,361585.0
2019-02-08 09:30:00,47.4,48.2,47.06,47.88,196570.0,41.5559,42.2573,41.2578,41.9767,196570.0
2019-02-08 10:00:00,47.82,47.96,47.61,47.92,80390.0,41.9241,42.0469,41.74,42.0118,80390.0
2019-02-08 10:30:00,47.85,47.97,47.62,47.78,111010.0,41.9504,42.0556,41.7488,41.889,111010.0
2019-02-08 11:00:00,47.76,47.9,47.6,47.7,195685.0,41.8715,41.9943,41.7312,41.8189,195685.0
2019-02-08 11:30:00,47.71,47.87,47.57,47.86,103985.0,41.8277,41.968,41.7049,41.9592,103985.0
2019-02-08 12:00:00,47.9,47.97,47.79,47.95,46480.0,41.9943,42.0556,41.8978,42.0381,46480.0
2019-02-08 12:30:00,47.99,48.07,47.91,47.97,73095.0,42.0732,42.1433,42.003,42.0556,73095.0
2019-02-08 13:00:00,47.99,48.04,47.92,47.95,39750.0,42.0732,42.117,42.0118,42.0381,39750.0
2019-02-08 13:30:00,47.94,48.03,47.84,48.03,65240.0,42.0293,42.1082,41.9417,42.1082,65240.0
2019-02-08 14:00:00,48.01,48.09,47.96,47.98,50230.0,42.0907,42.1608,42.0469,42.0644,50230.0
2019-02-08 14:30:00,48.01,48.05,47.85,47.85,63805.0,42.0907,42.1258,41.9504,41.9504,63805.0
2019-02-08 15:00:00,47.85,48.02,47.81,47.98,82565.0,41.9504,42.0995,41.9153,42.0644,82565.0
2019-02-08 15:30:00,47.96,48.05,47.89,47.98,157795.0,42.0469,42.1258,41.9855,42.0644,157795.0
2019-02-11 09:30:00,48.47,48.63,48.04,48.08,342520.0,42.494,42.6342,42.117,42.1521,342520.0
2019-02-11 10:00:00,48.16,48.69,48.12,48.61,272220.0,42.2222,42.6869,42.1871,42.6167,272220.0
2019-02-11 10:30:00,48.58,48.96,48.57,48.96,117775.0,42.5904,42.9236,42.5816,42.9236,117775.0
2019-02-11 11:00:00,48.97,49.1,48.78,48.83,167615.0,42.9323,43.0463,42.7658,42.8096,167615.0
2019-02-11 11:30:00,48.8,48.8,48.43,48.51,75110.0,42.7833,42.7833,42.4589,42.529,75110.0
2019-02-11 12:00:00,48.48,48.51,48.31,48.42,191840.0,42.5027,42.529,42.3537,42.4501,191840.0
2019-02-11 12:30:00,48.46,48.5,48.37,48.38,90070.0,42.4852,42.5203,42.4063,42.4151,90070.0
2019-02-11 13:00:00,48.36,48.43,48.3,48.36,42580.0,42.3975,42.4589,42.3449,42.3975,42580.0
2019-02-11 13:30:00,48.36,48.4,48.25,48.3,32770.0,42.3975,42.4326,42.3011,42.3449,32770.0
2019-02-11 14:00:00,48.29,48.29,48.13,48.15,18500.0,42.3362,42.3362,42.1959,42.2134,18500.0
2019-02-11 14:30:00,48.15,48.2,48.02,48.11,47300.0,42.2134,42.2573,42.0995,42.1784,47300.0
2019-02-11 15:00:00,48.12,48.2,48.06,48.11,41795.0,42.1871,42.2573,42.1345,42.1784,41795.0
2019-02-11 15:30:00,48.11,48.23,48.01,48.04,91055.0,42.1784,42.2836,42.0907,42.117,91055.0
2019-02-12 09:30:00,48.36,48.83,48.12,48.2,176805.0,42.3975,42.8096,42.1871,42.2573,176805.0
2019-02-12 10:00:00,48.3,48.6,48.21,48.5,182100.0,42.3449,42.6079,42.266,42.5203,182100.0
2019-02-12 10:30:00,48.48,48.66,48.39,48.64,180075.0,42.5027,42.6606,42.4238,42.643,180075.0
2019-02-12 11:00:00,48.7,48.75,48.52,48.56,68340.0,42.6956,42.7395,42.5378,42.5729,68340.0
2019-02-12 11:30:00,48.57,48.99,48.52,48.92,154925.0,42.5816,42.9499,42.5378,42.8885,154925.0
2019-02-12 12:00:00,48.93,49.06,48.67,48.8,73810.0,42.8973,43.0112,42.6693,42.7833,73810.0
2019-02-12 12:30:00,48.84,48.9,48.81,48.81,39055.0,42.8184,42.871,42.7921,42.7921,39055.0
2019-02-12 13:00:00,48.81,48.86,48.67,48.86,77980.0,42.7921,42.8359,42.6693,42.8359,77980.0
2019-02-12 13:30:00,48.81,48.9,48.78,48.83,46540.0,42.7921,42.871,42.7658,42.8096,46540.0
2019-02-12 14:00:00,48.83,49.04,48.76,49.04,74240.0,42.8096,42.9937,42.7482,42.9937,74240.0
2019-02-12 14:30:00,49.0,49.12,48.91,49.06,116735.0,42.9586,43.0638,42.8797,43.0112,116735.0
2019-02-12 15:00:00,49.04,49.13,48.94,49.11,85780.0,42.9937,43.0726,42.906,43.0551,85780.0
2019-02-12 15:30:00,49.11,49.11,48.86,48.88,203680.0,43.0551,43.0551,42.8359,42.8534,203680.0
2019-02-13 09:30:00,49.08,49.59,48.8,48.98,280810.0,43.0288,43.4759,42.7833,42.9411,280810.0
2019-02-13 10:00:00,49.05,49.09,48.53,48.79,225790.0,43.0025,43.0375,42.5466,42.7745,225790.0
2019-02-13 10:30:00,48.81,48.94,48.43,48.44,121590.0,42.7921,42.906,42.4589,42.4677,121590.0
2019-02-13 11:00:00,48.44,48.53,48.05,48.13,273650.0,42.4677,42.5466,42.1258,42.1959,273650.0
2019-02-13 11:30:00,48.15,48.16,47.7,47.81,280210.0,42.2134,42.2222,41.8189,41.9153,280210.0
2019-02-13 12:00:00,47.79,48.11,47.78,48.08,273815.0,41.8978,42.1784,41.889,42.1521,273815.0
2019-02-13 12:30:00,48.07,48.45,48.01,48.4,353170.0,42.1433,42.4764,42.0907,42.4326,353170.0
2019-02-13 13:00:00,48.39,48.4,48.14,48.14,99040.0,42.4238,42.4326,42.2047,42.2047,99040.0
2019-02-13 13:30:00,48.07,48.31,48.07,48.15,78735.0,42.1433,42.3537,42.1433,42.2134,78735.0
2019-02-13 14:00:00,48.17,48.24,47.93,48.06,96160.0,42.231,42.2923,42.0206,42.1345,96160.0
2019-02-13 14:30:00,48.06,48.17,47.95,48.0,156465.0,42.1345,42.231,42.0381,42.0819,156465.0
2019-02-13 15:00:00,48.01,48.09,47.95,48.07,102285.0,42.0907,42.1608,42.0381,42.1433,102285.0
2019-02-13 15:30:00,48.09,48.23,48.06,48.1,252025.0,42.1608,42.2836,42.1345,42.1696,252025.0
2019-02-14 09:30:00,47.92,48.23,47.45,48.01,129065.0,42.0118,42.2836,41.5997,42.0907,129065.0
2019-02-14 10:00:00,48.02,48.27,47.98,48.11,83640.0,42.0995,42.3186,42.0644,42.1784,83640.0
2019-02-14 10:30:00,48.13,48.2,47.79,47.94,70260.0,42.1959,42.2573,41.8978,42.0293,70260.0
2019-02-14 11:00:00,47.99,47.99,47.6,47.71,70520.0,42.0732,42.0732,41.7312,41.8277,70520.0
2019-02-14 11:30:00,47.7,48.07,47.58,47.96,203930.0,41.8189,42.1433,41.7137,42.0469,203930.0
2019-02-14 12:00:00,48.01,48.23,48.0,48.12,36920.0,42.0907,42.2836,42.0819,42.1871,36920.0
2019-02-14 12:30:00,48.1,48.19,48.03,48.17,60425.0,42.1696,42.2485,42.1082,42.231,60425.0
2019-02-14 13:00:00,48.2,48.29,48.15,48.21,58675.0,42.2573,42.3362,42.2134,42.266,58675.0
2019-02-14 13:30:00,48.26,48.26,48.17,48.2,33575.0,42.3099,42.3099,42.231,42.2573,33575.0
2019-02-14 14:00:00,48.19,48.28,48.1,48.28,23500.0,42.2485,42.3274,42.1696,42.3274,23500.0
2019-02-14 14:30:00,48.28,48.28,48.09,48.13,44420.0,42.3274,42.3274,42.1608,42.1959,44420.0
2019-02-14 15:00:00,48.18,48.23,48.14,48.23,18500.0,42.2397,42.2836,42.2047,42.2836,18500.0
2019-02-14 15:30:00,48.21,48.32,48.18,48.21,102180.0,42.266,42.3625,42.2397,42.266,102180.0
2019-02-15 09:30:00,48.35,48.35,46.76,46.86,481685.0,42.3888,42.3888,40.9948,41.0825,481685.0
2019-02-15 10:00:00,46.83,46.83,46.36,46.6,386335.0,41.0562,41.0562,40.6441,40.8545,386335.0
2019-02-15 10:30:00,46.6,46.71,45.95,46.02,378610.0,40.8545,40.951,40.2847,40.346,378610.0
2019-02-15 11:00:00,46.07,46.18,45.86,46.01,274655.0,40.3899,40.4863,40.2058,40.3373,274655.0
2019-02-15 11:30:00,46.0,46.2,45.96,45.99,132875.0,40.3285,40.5039,40.2934,40.3197,132875.0
2019-02-15 12:00:00,45.97,45.99,45.58,45.66,279330.0,40.3022,40.3197,39.9603,40.0304,279330.0
2019-02-15 12:30:00,45.66,45.79,45.54,45.54,198995.0,40.0304,40.1444,39.9252,39.9252,198995.0
2019-02-15 13:00:00,45.57,45.69,45.55,45.6,117250.0,39.9515,40.0567,39.934,39.9778,117250.0
2019-02-15 13:30:00,45.61,45.71,45.56,45.62,187690.0,39.9866,40.0743,39.9428,39.9954,187690.0
2019-02-15 14:00:00,45.63,45.64,45.51,45.52,150525.0,40.0041,40.0129,39.8989,39.9077,150525.0
2019-02-15 14:30:00,45.52,45.78,45.52,45.62,191635.0,39.9077,40.1356,39.9077,39.9954,191635.0
2019-02-15 15:00:00,45.6,45.63,45.2,45.34,242375.0,39.9778,40.0041,39.6271,39.7499,242375.0
2019-02-15 15:30:00,45.35,45.63,45.31,45.5,925005.0,39.7587,40.0041,39.7236,39.8902,925005.0
2019-02-19 09:30:00,47.0,47.74,46.44,46.8,1440615.0,41.2052,41.854,40.7143,41.0299,1440615.0
2019-02-19 10:00:00,46.74,47.0,46.15,46.16,824175.0,40.9773,41.2052,40.46,40.4688,824175.0
2019-02-19 10:30:00,46.12,46.46,46.04,46.36,463945.0,40.4337,40.7318,40.3636,40.6441,463945.0
2019-02-19 11:00:00,46.36,46.56,46.26,46.38,292405.0,40.6441,40.8195,40.5565,40.6617,292405.0
2019-02-19 11:30:00,46.37,46.4,46.01,46.01,304555.0,40.6529,40.6792,40.3373,40.3373,304555.0
2019-02-19 12:00:00,46.01,46.12,45.91,46.02,182850.0,40.3373,40.4337,40.2496,40.346,182850.0
2019-02-19 12:30:00,46.0,46.14,45.89,46.07,106585.0,40.3285,40.4512,40.2321,40.3899,106585.0
2019-02-19 13:00:00,46.11,46.2,46.03,46.05,113360.0,40.4249,40.5039,40.3548,40.3723,113360.0
2019-02-19 13:30:00,46.02,46.15,45.99,46.15,108625.0,40.346,40.46,40.3197,40.46,108625.0
2019-02-19 14:00:00,46.17,46.21,46.0,46.08,153570.0,40.4776,40.5126,40.3285,40.3986,153570.0
2019-02-19 14:30:00,46.06,46.08,46.0,46.06,156055.0,40.3811,40.3986,40.3285,40.3811,156055.0
2019-02-19 15:00:00,46.03,46.12,45.92,45.93,204205.0,40.3548,40.4337,40.2584,40.2671,204205.0
2019-02-19 15:30:00,45.91,46.03,45.84,45.92,526200.0,40.2496,40.3548,40.1882,40.2584,526200.0
2019-02-20 09:30:00,46.37,47.52,46.21,46.8,859955.0,40.6529,41.6611,40.5126,41.0299,859955.0
2019-02-20 10:00:00,46.79,47.4,46.56,47.17,762270.0,41.0211,41.5559,40.8195,41.3543,762270.0
2019-02-20 10:30:00,47.15,47.16,46.88,46.88,183995.0,41.3367,41.3455,41.1,41.1,183995.0
2019-02-20 11:00:00,46.85,46.94,46.74,46.9,130280.0,41.0737,41.1526,40.9773,41.1175,130280.0
2019-02-20 11:30:00,46.86,46.9,46.65,46.76,103715.0,41.0825,41.1175,40.8984,40.9948,103715.0
2019-02-20 12:00:00,46.75,46.88,46.49,46.52,336895.0,40.986,41.1,40.7581,40.7844,336895.0
2019-02-20 12:30:00,46.49,46.63,46.43,46.53,127790.0,40.7581,40.8808,40.7055,40.7932,127790.0
2019-02-20 13:00:00,46.56,46.74,46.54,46.62,86465.0,40.8195,40.9773,40.8019,40.8721,86465.0
2019-02-20 13:30:00,46.64,46.7,46.4,46.6,204945.0,40.8896,40.9422,40.6792,40.8545,204945.0
2019-02-20 14:00:00,46.58,46.67,45.9,46.07,254935.0,40.837,40.9159,40.2408,40.3899,254935.0
2019-02-20 14:30:00,46.06,46.33,46.0,46.33,278655.0,40.3811,40.6178,40.3285,40.6178,278655.0
2019-02-20 15:00:00,46.33,46.36,46.15,46.22,168500.0,40.6178,40.6441,40.46,40.5214,168500.0
2019-02-20 15:30:00,46.21,46.59,46.15,46.52,506505.0,40.5126,40.8458,40.46,40.7844,506505.0
2019-02-21 09:30:00,45.86,46.0,43.26,43.93,3232320.0,40.2058,40.3285,37.9263,38.5137,3232320.0
2019-02-21 10:00:00,43.89,44.61,43.44,44.41,2154845.0,38.4787,39.1099,38.0841,38.9345,2154845.0
2019-02-21 10:30:00,44.38,44.59,43.94,44.2,856900.0,38.9082,39.0924,38.5225,38.7504,856900.0
2019-02-21 11:00:00,44.21,44.37,43.67,43.71,565395.0,38.7592,38.8995,38.2858,38.3209,565395.0
2019-02-21 11:30:00,43.73,43.87,43.48,43.59,584375.0,38.3384,38.4611,38.1192,38.2156,584375.0
2019-02-21 12:00:00,43.62,44.1,43.4,44.0,495040.0,38.2419,38.6628,38.0491,38.5751,495040.0
2019-02-21 12:30:00,44.0,44.16,43.87,44.01,220460.0,38.5751,38.7154,38.4611,38.5839,220460.0
2019-02-21 13:00:00,44.0,44.03,43.31,43.64,698250.0,38.5751,38.6014,37.9702,38.2595,698250.0
2019-02-21 13:30:00,43.66,44.05,43.62,44.02,187155.0,38.277,38.6189,38.2419,38.5926,187155.0
2019-02-21 14:00:00,44.02,44.17,43.52,43.6,307320.0,38.5926,38.7241,38.1543,38.2244,307320.0
2019-02-21 14:30:00,43.63,43.74,43.38,43.7,281935.0,38.2507,38.3472,38.0315,38.3121,281935.0
2019-02-21 15:00:00,43.71,43.74,43.46,43.48,242450.0,38.3209,38.3472,38.1017,38.1192,242450.0
2019-02-21 15:30:00,43.46,43.82,43.4,43.77,917855.0,38.1017,38.4173,38.0491,38.3735,917855.0
2019-02-22 09:30:00,44.2,45.0,44.09,44.21,997990.0,38.7504,39.4518,38.654,38.7592,997990.0
2019-02-22 10:00:00,44.2,44.54,44.13,44.37,787940.0,38.7504,39.0485,38.6891,38.8995,787940.0
2019-02-22 10:30:00,44.39,44.56,44.31,44.41,437515.0,38.917,39.0661,38.8469,38.9345,437515.0
2019-02-22 11:00:00,44.43,44.5,44.27,44.4,272145.0,38.9521,39.0135,38.8118,38.9258,272145.0
2019-02-22 11:30:00,44.42,44.54,44.31,44.53,272175.0,38.9433,39.0485,38.8469,39.0398,272175.0
2019-02-22 12:00:00,44.51,44.54,44.42,44.42,148595.0,39.0222,39.0485,38.9433,38.9433,148595.0
2019-02-22 12:30:00,44.42,44.49,44.17,44.38,180325.0,38.9433,39.0047,38.7241,38.9082,180325.0
2019-02-22 13:00:00,44.38,44.46,44.29,44.45,221610.0,38.9082,38.9784,38.8293,38.9696,221610.0
2019-02-22 13:30:00,44.45,44.51,44.43,44.51,117485.0,38.9696,39.0222,38.9521,39.0222,117485.0
2019-02-22 14:00:00,44.48,44.52,44.45,44.48,123350.0,38.9959,39.031,38.9696,38.9959,123350.0
2019-02-22 14:30:00,44.49,44.53,44.19,44.32,324745.0,39.0047,39.0398,38.7417,38.8556,324745.0
2019-02-22 15:00:00,44.32,44.45,44.31,44.45,242930.0,38.8556,38.9696,38.8469,38.9696,242930.0
2019-02-22 15:30:00,44.45,44.55,44.43,44.53,568110.0,38.9696,39.0573,38.9521,39.0398,568110.0
2019-02-25 09:30:00,45.45,45.92,44.4,44.46,1048885.0,39.8463,40.2584,38.9258,38.9784,1048885.0
2019-02-25 10:00:00,44.46,44.62,44.14,44.47,794320.0,38.9784,39.1187,38.6978,38.9871,794320.0
2019-02-25 10:30:00,44.49,44.75,44.43,44.7,413235.0,39.0047,39.2326,38.9521,39.1888,413235.0
2019-02-25 11:00:00,44.68,45.01,44.66,44.82,720380.0,39.1713,39.4606,39.1537,39.294,720380.0
2019-02-25 11:30:00,44.79,44.88,44.69,44.81,285325.0,39.2677,39.3466,39.18,39.2852,285325.0
2019-02-25 12:00:00,44.81,44.91,44.67,44.67,277840.0,39.2852,39.3729,39.1625,39.1625,277840.0
2019-02-25 12:30:00,44.68,44.73,44.56,44.63,196525.0,39.1713,39.2151,39.0661,39.1274,196525.0
2019-02-25 13:00:00,44.65,44.67,44.55,44.61,94860.0,39.145,39.1625,39.0573,39.1099,94860.0
2019-02-25 13:30:00,44.59,44.78,44.56,44.71,163340.0,39.0924,39.2589,39.0661,39.1976,163340.0
2019-02-25 14:00:00,44.71,44.79,44.62,44.68,139420.0,39.1976,39.2677,39.1187,39.1713,139420.0
2019-02-25 14:30:00,44.68,44.84,44.68,44.77,314210.0,39.1713,39.3115,39.1713,39.2502,314210.0
2019-02-25 15:00:00,44.77,44.88,44.72,44.81,223920.0,39.2502,39.3466,39.2063,39.2852,223920.0
2019-02-25 15:30:00,44.81,44.92,44.8,44.84,669370.0,39.2852,39.3817,39.2765,39.3115,669370.0
2019-02-26 09:30:00,44.28,44.73,44.05,44.73,385960.0,38.8206,39.2151,38.6189,39.2151,385960.0
2019-02-26 10:00:00,44.68,44.85,44.59,44.85,274065.0,39.1713,39.3203,39.0924,39.3203,274065.0
2019-02-26 10:30:00,44.81,45.0,44.74,44.74,193915.0,39.2852,39.4518,39.2239,39.2239,193915.0
2019-02-26 11:00:00,44.75,44.98,44.68,44.92,96405.0,39.2326,39.4343,39.1713,39.3817,96405.0
2019-02-26 11:30:00,44.93,44.99,44.8,44.89,113205.0,39.3904,39.443,39.2765,39.3554,113205.0
2019-02-26 12:00:00,44.9,45.15,44.86,45.06,122480.0,39.3641,39.5833,39.3291,39.5044,122480.0
2019-02-26 12:30:00,44.97,45.16,44.86,44.91,68520.0,39.4255,39.5921,39.3291,39.3729,68520.0
2019-02-26 13:00:00,44.96,45.06,44.96,44.99,65900.0,39.4167,39.5044,39.4167,39.443,65900.0
2019-02-26 13:30:00,44.99,45.09,44.88,45.02,124135.0,39.443,39.5307,39.3466,39.4693,124135.0
2019-02-26 14:00:00,45.03,45.28,45.01,45.15,132400.0,39.4781,39.6973,39.4606,39.5833,132400.0
2019-02-26 14:30:00,45.17,45.21,45.07,45.07,117890.0,39.6008,39.6359,39.5132,39.5132,117890.0
2019-02-26 15:00:00,45.08,45.24,45.07,45.16,219235.0,39.5219,39.6622,39.5132,39.5921,219235.0
2019-02-26 15:30:00,45.16,45.2,44.91,44.96,445950.0,39.5921,39.6271,39.3729,39.4167,445950.0
2019-02-27 09:30:00,44.93,45.09,44.65,44.84,241410.0,39.3904,39.5307,39.145,39.3115,241410.0
2019-02-27 10:00:00,44.86,45.09,44.83,44.99,281740.0,39.3291,39.5307,39.3028,39.443,281740.0
2019-02-27 10:30:00,44.99,45.35,44.96,45.2,162910.0,39.443,39.7587,39.4167,39.6271,162910.0
2019-02-27 11:00:00,45.21,45.23,45.1,45.14,131930.0,39.6359,39.6534,39.5395,39.5745,131930.0
2019-02-27 11:30:00,45.11,45.29,45.11,45.13,121265.0,39.5482,39.706,39.5482,39.5658,121265.0
2019-02-27 12:00:00,45.17,45.33,45.14,45.3,140050.0,39.6008,39.7411,39.5745,39.7148,140050.0
2019-02-27 12:30:00,45.3,45.35,45.26,45.29,90195.0,39.7148,39.7587,39.6797,39.706,90195.0
2019-02-27 13:00:00,45.29,45.34,45.22,45.33,78020.0,39.706,39.7499,39.6447,39.7411,78020.0
2019-02-27 13:30:00,45.32,45.32,45.13,45.15,96220.0,39.7323,39.7323,39.5658,39.5833,96220.0
2019-02-27 14:00:00,45.15,45.28,45.15,45.17,58595.0,39.5833,39.6973,39.5833,39.6008,58595.0
2019-02-27 14:30:00,45.19,45.24,45.16,45.18,63690.0,39.6184,39.6622,39.5921,39.6096,63690.0
2019-02-27 15:00:00,45.17,45.26,45.16,45.24,82015.0,39.6008,39.6797,39.5921,39.6622,82015.0
2019-02-27 15:30:00,45.22,45.23,45.12,45.13,223290.0,39.6447,39.6534,39.557,39.5658,223290.0
2019-02-28 09:30:00,45.01,45.03,44.24,44.49,531105.0,39.4606,39.4781,38.7855,39.0047,531105.0
2019-02-28 10:00:00,44.47,44.89,44.2,44.71,495370.0,38.9871,39.3554,38.7504,39.1976,495370.0
2019-02-28 10:30:00,44.72,45.03,44.67,45.03,175790.0,39.2063,39.4781,39.1625,39.4781,175790.0
2019-02-28 11:00:00,44.99,45.18,44.87,45.06,81930.0,39.443,39.6096,39.3378,39.5044,81930.0
2019-02-28 11:30:00,45.03,45.06,44.71,44.8,69145.0,39.4781,39.5044,39.1976,39.2765,69145.0
2019-02-28 12:00:00,44.79,44.9,44.72,44.86,91290.0,39.2677,39.3641,39.2063,39.3291,91290.0
2019-02-28 12:30:00,44.85,44.86,44.71,44.73,57890.0,39.3203,39.3291,39.1976,39.2151,57890.0
2019-02-28 13:00:00,44.77,44.86,44.73,44.78,126725.0,39.2502,39.3291,39.2151,39.2589,126725.0
2019-02-28 13:30:00,44.78,44.85,44.7,44.76,68890.0,39.2589,39.3203,39.1888,39.2414,68890.0
2019-02-28 14:00:00,44.76,44.82,44.74,44.74,136490.0,39.2414,39.294,39.2239,39.2239,136490.0
2019-02-28 14:30:00,44.73,44.73,44.61,44.69,115025.0,39.2151,39.2151,39.1099,39.18,115025.0
2019-02-28 15:00:00,44.68,44.69,44.53,44.61,160825.0,39.1713,39.18,39.0398,39.1099,160825.0
2019-02-28 15:30:00,44.63,44.66,44.56,44.64,367100.0,39.1274,39.1537,39.0661,39.1362,367100.0
2019-03-01 09:30:00,45.0,45.13,43.32,43.6,1154285.0,39.4518,39.5658,37.9789,38.2244,1154285.0
2019-03-01 10:00:00,43.58,43.75,43.23,43.25,416995.0,38.2069,38.3559,37.9,37.9176,416995.0
2019-03-01 10:30:00,43.25,43.32,42.82,42.89,509545.0,37.9176,37.9789,37.5406,37.602,509545.0
2019-03-01 11:00:00,42.88,43.01,42.7,42.9,445450.0,37.5932,37.7072,37.4354,37.6107,445450.0
2019-03-01 11:30:00,42.91,42.99,42.47,42.73,657615.0,37.6195,37.6896,37.2337,37.4617,657615.0
2019-03-01 12:00:00,42.78,43.27,42.75,43.0,280755.0,37.5055,37.9351,37.4792,37.6984,280755.0
2019-03-01 12:30:00,43.03,43.09,42.82,42.98,362665.0,37.7247,37.7773,37.5406,37.6809,362665.0
2019-03-01 13:00:00,42.99,43.02,42.86,42.98,209130.0,37.6896,37.7159,37.5757,37.6809,209130.0
2019-03-01 13:30:00,42.97,43.32,42.94,43.24,178305.0,37.6721,37.9789,37.6458,37.9088,178305.0
2019-03-01 14:00:00,43.18,43.33,43.09,43.33,110155.0,37.8562,37.9877,37.7773,37.9877,110155.0
2019-03-01 14:30:00,43.33,43.43,43.23,43.34,117385.0,37.9877,38.0754,37.9,37.9965,117385.0
2019-03-01 15:00:00,43.33,43.46,43.28,43.36,88600.0,37.9877,38.1017,37.9439,38.014,88600.0
2019-03-01 15:30:00,43.39,43.5,43.36,43.48,343310.0,38.0403,38.1367,38.014,38.1192,343310.0
2019-03-04 09:30:00,43.8,43.8,42.88,43.1,692510.0,38.3998,38.3998,37.5932,37.7861,692510.0
2019-03-04 10:00:00,43.07,43.35,43.0,43.33,470030.0,37.7598,38.0052,37.6984,37.9877,470030.0
2019-03-04 10:30:00,43.33,43.34,43.0,43.05,257760.0,37.9877,37.9965,37.6984,37.7422,257760.0
2019-03-04 11:00:00,43.03,43.21,43.01,43.02,197190.0,37.7247,37.8825,37.7072,37.7159,197190.0
2019-03-04 11:30:00,42.99,43.0,42.65,42.8,271605.0,37.6896,37.6984,37.3915,37.523,271605.0
2019-03-04 12:00:00,42.78,43.01,42.74,43.0,140940.0,37.5055,37.7072,37.4704,37.6984,140940.0
2019-03-04 12:30:00,43.0,43.28,42.95,43.28,106280.0,37.6984,37.9439,37.6546,37.9439,106280.0
2019-03-04 13:00:00,43.25,43.34,43.09,43.28,86235.0,37.9176,37.9965,37.7773,37.9439,86235.0
2019-03-04 13:30:00,43.29,43.33,43.21,43.32,82015.0,37.9526,37.9877,37.8825,37.9789,82015.0
2019-03-04 14:00:00,43.32,43.4,43.25,43.35,71985.0,37.9789,38.0491,37.9176,38.0052,71985.0
2019-03-04 14:30:00,43.36,43.48,43.32,43.41,76790.0,38.014,38.1192,37.9789,38.0578,76790.0
2019-03-04 15:00:00,43.42,43.5,43.4,43.44,96340.0,38.0666,38.1367,38.0491,38.0841,96340.0
2019-03-04 15:30:00,43.43,43.82,43.41,43.81,299415.0,38.0754,38.4173,38.0578,38.4085,299415.0
2019-03-05 09:30:00,43.74,44.84,43.66,44.76,487185.0,38.3472,39.3115,38.277,39.2414,487185.0
2019-03-05 10:00:00,44.8,45.28,44.76,44.96,564275.0,39.2765,39.6973,39.2414,39.4167,564275.0
2019-03-05 10:30:00,44.96,45.52,44.96,45.37,225090.0,39.4167,39.9077,39.4167,39.7762,225090.0
2019-03-05 11:00:00,45.38,45.53,45.21,45.21,261720.0,39.785,39.9165,39.6359,39.6359,261720.0
2019-03-05 11:30:00,45.24,45.48,45.21,45.45,213930.0,39.6622,39.8726,39.6359,39.8463,213930.0
2019-03-05 12:00:00,45.45,46.0,45.42,45.94,177050.0,39.8463,40.3285,39.82,40.2759,177050.0
2019-03-05 12:30:00,45.96,46.12,45.75,45.99,208875.0,40.2934,40.4337,40.1093,40.3197,208875.0
2019-03-05 13:00:00,45.99,46.1,45.84,45.84,196350.0,40.3197,40.4162,40.1882,40.1882,196350.0
2019-03-05 13:30:00,45.82,46.02,45.8,46.02,81940.0,40.1707,40.346,40.1532,40.346,81940.0
2019-03-05 14:00:00,46.02,46.09,45.8,45.87,118210.0,40.346,40.4074,40.1532,40.2145,118210.0
2019-03-05 14:30:00,45.87,45.98,45.87,45.94,73365.0,40.2145,40.311,40.2145,40.2759,73365.0
2019-03-05 15:00:00,45.96,45.98,45.74,45.93,237660.0,40.2934,40.311,40.1006,40.2671,237660.0
2019-03-05 15:30:00,45.94,46.07,45.78,45.79,554515.0,40.2759,40.3899,40.1356,40.1444,554515.0
2019-03-06 09:30:00,45.84,46.37,45.48,45.95,417250.0,40.1882,40.6529,39.8726,40.2847,417250.0
2019-03-06 10:00:00,45.89,46.24,45.73,45.93,250895.0,40.2321,40.5389,40.0918,40.2671,250895.0
2019-03-06 10:30:00,45.9,46.14,45.8,46.12,139220.0,40.2408,40.4512,40.1532,40.4337,139220.0
2019-03-06 11:00:00,46.11,46.56,46.1,46.42,305425.0,40.4249,40.8195,40.4162,40.6967,305425.0
2019-03-06 11:30:00,46.45,46.83,46.39,46.54,293340.0,40.723,41.0562,40.6704,40.8019,293340.0
2019-03-06 12:00:00,46.55,46.65,46.52,46.63,105480.0,40.8107,40.8984,40.7844,40.8808,105480.0
2019-03-06 12:30:00,46.65,46.76,46.46,46.48,190330.0,40.8984,40.9948,40.7318,40.7493,190330.0
2019-03-06 13:00:00,46.42,46.43,46.22,46.28,64155.0,40.6967,40.7055,40.5214,40.574,64155.0
2019-03-06 13:30:00,46.36,46.55,46.35,46.51,84305.0,40.6441,40.8107,40.6354,40.7756,84305.0
2019-03-06 14:00:00,46.5,46.61,46.5,46.52,77970.0,40.7669,40.8633,40.7669,40.7844,77970.0
2019-03-06 14:30:00,46.52,46.52,46.28,46.37,93295.0,40.7844,40.7844,40.574,40.6529,93295.0
2019-03-06 15:00:00,46.37,46.45,46.36,46.36,116535.0,40.6529,40.723,40.6441,40.6441,116535.0
2019-03-06 15:30:00,46.36,46.39,46.24,46.39,289695.0,40.6441,40.6704,40.5389,40.6704,289695.0
2019-03-07 09:30:00,45.45,45.86,44.78,44.92,891440.0,39.9311,40.2913,39.3425,39.4655,891440.0
2019-03-07 10:00:00,44.9,45.49,44.78,45.28,570545.0,39.4479,39.9662,39.3425,39.7817,570545.0
2019-03-07 10:30:00,45.27,45.42,45.16,45.32,133345.0,39.773,39.9047,39.6763,39.8169,133345.0
2019-03-07 11:00:00,45.29,45.56,45.22,45.52,222215.0,39.7905,40.0277,39.729,39.9926,222215.0
2019-03-07 11:30:00,45.55,45.59,45.1,45.23,256390.0,40.019,40.0541,39.6236,39.7378,256390.0
2019-03-07 12:00:00,45.26,45.34,45.2,45.31,62330.0,39.7642,39.8345,39.7115,39.8081,62330.0
2019-03-07 12:30:00,45.31,45.39,45.08,45.26,72970.0,39.8081,39.8784,39.606,39.7642,72970.0
2019-03-07 13:00:00,45.24,45.29,44.94,44.97,63115.0,39.7466,39.7905,39.483,39.5094,63115.0
2019-03-07 13:30:00,44.96,45.0,44.88,44.97,38000.0,39.5006,39.5357,39.4303,39.5094,38000.0
2019-03-07 14:00:00,44.97,45.11,44.9,44.98,73035.0,39.5094,39.6324,39.4479,39.5182,73035.0
2019-03-07 14:30:00,44.96,44.96,44.74,44.87,107665.0,39.5006,39.5006,39.3073,39.4215,107665.0
2019-03-07 15:00:00,44.87,44.94,44.77,44.82,82795.0,39.4215,39.483,39.3337,39.3776,82795.0
2019-03-07 15:30:00,44.85,44.95,44.75,44.89,306570.0,39.404,39.4918,39.3161,39.4391,306570.0
2019-03-08 09:30:00,44.12,45.72,43.8,45.21,442030.0,38.7626,40.1683,38.4815,39.7202,442030.0
2019-03-08 10:00:00,45.2,45.6,44.92,45.58,186090.0,39.7115,40.0629,39.4655,40.0453,186090.0
2019-03-08 10:30:00,45.56,45.8,45.3,45.8,172130.0,40.0277,40.2386,39.7993,40.2386,172130.0
2019-03-08 11:00:00,45.8,46.2,45.75,45.82,283335.0,40.2386,40.59,40.1947,40.2562,283335.0
2019-03-08 11:30:00,45.85,45.85,45.43,45.67,124495.0,40.2825,40.2825,39.9135,40.1244,124495.0
2019-03-08 12:00:00,45.65,45.73,45.4,45.58,58620.0,40.1068,40.1771,39.8872,40.0453,58620.0
2019-03-08 12:30:00,45.59,45.6,45.4,45.41,46870.0,40.0541,40.0629,39.8872,39.896,46870.0
2019-03-08 13:00:00,45.39,45.44,45.32,45.44,35510.0,39.8784,39.9223,39.8169,39.9223,35510.0
2019-03-08 13:30:00,45.43,45.57,45.42,45.48,35130.0,39.9135,40.0365,39.9047,39.9575,35130.0
2019-03-08 14:00:00,45.45,45.62,45.42,45.48,42070.0,39.9311,40.0805,39.9047,39.9575,42070.0
2019-03-08 14:30:00,45.53,45.58,45.36,45.45,49675.0,40.0014,40.0453,39.852,39.9311,49675.0
2019-03-08 15:00:00,45.46,45.58,45.33,45.33,66430.0,39.9399,40.0453,39.8257,39.8257,66430.0
2019-03-08 15:30:00,45.31,45.41,45.12,45.31,213670.0,39.8081,39.896,39.6412,39.8081,213670.0
2019-03-11 09:30:00,45.85,46.83,45.78,46.79,351505.0,40.2825,41.1435,40.221,41.1084,351505.0
2019-03-11 10:00:00,46.77,46.78,46.63,46.71,271335.0,41.0908,41.0996,40.9678,41.0381,271335.0
2019-03-11 10:30:00,46.71,46.78,46.52,46.7,100975.0,41.0381,41.0996,40.8712,41.0293,100975.0
2019-03-11 11:00:00,46.68,46.88,46.62,46.81,166825.0,41.0117,41.1875,40.959,41.126,166825.0
2019-03-11 11:30:00,46.85,47.06,46.75,47.03,174435.0,41.1611,41.3456,41.0732,41.3192,174435.0
2019-03-11 12:00:00,47.01,47.12,46.97,46.98,114305.0,41.3017,41.3983,41.2665,41.2753,114305.0
2019-03-11 12:30:00,46.98,47.0,46.74,46.91,88735.0,41.2753,41.2929,41.0645,41.2138,88735.0
2019-03-11 13:00:00,46.87,46.96,46.87,46.91,45480.0,41.1787,41.2577,41.1787,41.2138,45480.0
2019-03-11 13:30:00,46.93,46.96,46.76,46.76,65555.0,41.2314,41.2577,41.082,41.082,65555.0
2019-03-11 14:00:00,46.75,46.8,46.52,46.53,59220.0,41.0732,41.1172,40.8712,40.88,59220.0
2019-03-11 14:30:00,46.54,46.72,46.53,46.72,73085.0,40.8887,41.0469,40.88,41.0469,73085.0
2019-03-11 15:00:00,46.7,46.71,46.55,46.64,78985.0,41.0293,41.0381,40.8975,40.9766,78985.0
2019-03-11 15:30:00,46.62,46.67,46.43,46.6,243265.0,40.959,41.003,40.7921,40.9415,243265.0
2019-03-12 09:30:00,46.71,47.0,45.99,46.31,405030.0,41.0381,41.2929,40.4055,40.6867,405030.0
2019-03-12 10:00:00,46.36,46.57,46.24,46.48,196820.0,40.7306,40.9151,40.6252,40.836,196820.0
2019-03-12 10:30:00,46.44,46.6,46.42,46.54,268165.0,40.8009,40.9415,40.7833,40.8887,268165.0
2019-03-12 11:00:00,46.54,46.54,46.12,46.13,163755.0,40.8887,40.8887,40.5197,40.5285,163755.0
2019-03-12 11:30:00,46.09,46.49,46.04,46.46,111035.0,40.4934,40.8448,40.4495,40.8185,111035.0
2019-03-12 12:00:00,46.46,46.57,46.41,46.53,72700.0,40.8185,40.9151,40.7745,40.88,72700.0
2019-03-12 12:30:00,46.52,46.58,46.46,46.54,66650.0,40.8712,40.9239,40.8185,40.8887,66650.0
2019-03-12 13:00:00,46.54,46.59,46.45,46.52,57745.0,40.8887,40.9327,40.8097,40.8712,57745.0
2019-03-12 13:30:00,46.52,46.55,46.4,46.45,41630.0,40.8712,40.8975,40.7657,40.8097,41630.0
2019-03-12 14:00:00,46.47,46.57,46.46,46.49,47180.0,40.8272,40.9151,40.8185,40.8448,47180.0
2019-03-12 14:30:00,46.47,46.6,46.44,46.59,44825.0,40.8272,40.9415,40.8009,40.9327,44825.0
2019-03-12 15:00:00,46.59,46.59,46.43,46.48,106165.0,40.9327,40.9327,40.7921,40.836,106165.0
2019-03-12 15:30:00,46.45,46.57,46.36,46.55,155345.0,40.8097,40.9151,40.7306,40.8975,155345.0
2019-03-13 09:30:00,46.41,47.65,46.02,47.5,466835.0,40.7745,41.864,40.4319,41.7322,466835.0
2019-03-13 10:00:00,47.47,47.58,47.3,47.52,113420.0,41.7058,41.8025,41.5565,41.7497,113420.0
2019-03-13 10:30:00,47.47,47.91,47.37,47.91,162120.0,41.7058,42.0924,41.618,42.0924,162120.0
2019-03-13 11:00:00,47.97,48.1,47.89,48.08,208400.0,42.1451,42.2593,42.0748,42.2417,208400.0
2019-03-13 11:30:00,48.08,48.38,48.08,48.34,176735.0,42.2417,42.5053,42.2417,42.4702,176735.0
2019-03-13 12:00:00,48.35,48.62,48.31,48.52,173825.0,42.479,42.7162,42.4438,42.6283,173825.0
2019-03-13 12:30:00,48.47,48.58,48.26,48.48,181680.0,42.5844,42.681,42.3999,42.5932,181680.0
2019-03-13 13:00:00,48.5,48.56,48.46,48.48,132455.0,42.6107,42.6635,42.5756,42.5932,132455.0
2019-03-13 13:30:00,48.48,48.51,48.39,48.43,69955.0,42.5932,42.6195,42.5141,42.5492,69955.0
2019-03-13 14:00:00,48.44,48.57,48.38,48.4,108700.0,42.558,42.6722,42.5053,42.5229,108700.0
2019-03-13 14:30:00,48.4,48.48,48.27,48.36,106265.0,42.5229,42.5932,42.4087,42.4877,106265.0
2019-03-13 15:00:00,48.36,48.47,48.22,48.39,133900.0,42.4877,42.5844,42.3647,42.5141,133900.0
2019-03-13 15:30:00,48.36,48.5,48.13,48.17,510415.0,42.4877,42.6107,42.2857,42.3208,510415.0
2019-03-14 09:30:00,47.48,47.9,46.94,47.22,424965.0,41.7146,42.0836,41.2402,41.4862,424965.0
2019-03-14 10:00:00,47.27,47.27,46.75,46.97,145010.0,41.5301,41.5301,41.0732,41.2665,145010.0
2019-03-14 10:30:00,47.0,47.14,46.89,47.02,82865.0,41.2929,41.4159,41.1962,41.3105,82865.0
2019-03-14 11:00:00,47.07,47.49,47.04,47.4,199010.0,41.3544,41.7234,41.328,41.6443,199010.0
2019-03-14 11:30:00,47.36,47.58,47.19,47.56,163660.0,41.6092,41.8025,41.4598,41.7849,163660.0
2019-03-14 12:00:00,47.59,47.72,47.55,47.64,71860.0,41.8112,41.9255,41.7761,41.8552,71860.0
2019-03-14 12:30:00,47.64,47.72,47.54,47.58,53750.0,41.8552,41.9255,41.7673,41.8025,53750.0
2019-03-14 13:00:00,47.6,47.6,47.45,47.56,36965.0,41.82,41.82,41.6882,41.7849,36965.0
2019-03-14 13:30:00,47.51,47.55,47.43,47.53,31120.0,41.741,41.7761,41.6707,41.7585,31120.0
2019-03-14 14:00:00,47.54,47.63,47.46,47.63,47330.0,41.7673,41.8464,41.697,41.8464,47330.0
2019-03-14 14:30:00,47.67,47.71,47.59,47.62,53690.0,41.8815,41.9167,41.8112,41.8376,53690.0
2019-03-14 15:00:00,47.59,47.68,47.58,47.64,60245.0,41.8112,41.8903,41.8025,41.8552,60245.0
2019-03-14 15:30:00,47.64,47.75,47.58,47.75,160225.0,41.8552,41.9518,41.8025,41.9518,160225.0
2019-03-15 09:30:00,48.1,48.76,48.1,48.46,443750.0,42.2593,42.8392,42.2593,42.5756,443750.0
2019-03-15 10:00:00,48.5,48.8,48.25,48.72,96005.0,42.6107,42.8743,42.3911,42.804,96005.0
2019-03-15 10:30:00,48.73,48.77,48.48,48.48,76045.0,42.8128,42.848,42.5932,42.5932,76045.0
2019-03-15 11:00:00,48.5,48.76,48.28,48.73,361330.0,42.6107,42.8392,42.4175,42.8128,361330.0
2019-03-15 11:30:00,48.72,48.74,48.56,48.59,95655.0,42.804,42.8216,42.6635,42.6898,95655.0
2019-03-15 12:00:00,48.59,48.73,48.58,48.68,56370.0,42.6898,42.8128,42.681,42.7689,56370.0
2019-03-15 12:30:00,48.66,48.69,48.58,48.59,37390.0,42.7513,42.7777,42.681,42.6898,37390.0
2019-03-15 13:00:00,48.58,48.7,48.54,48.7,84390.0,42.681,42.7865,42.6459,42.7865,84390.0
2019-03-15 13:30:00,48.7,48.82,48.58,48.62,82265.0,42.7865,42.8919,42.681,42.7162,82265.0
2019-03-15 14:00:00,48.63,48.67,48.53,48.64,58485.0,42.725,42.7601,42.6371,42.7337,58485.0
2019-03-15 14:30:00,48.65,48.67,48.32,48.53,110725.0,42.7425,42.7601,42.4526,42.6371,110725.0
2019-03-15 15:00:00,48.48,48.61,48.45,48.51,55150.0,42.5932,42.7074,42.5668,42.6195,55150.0
2019-03-15 15:30:00,48.49,48.5,48.26,48.47,368510.0,42.602,42.6107,42.3999,42.5844,368510.0
2019-03-18 09:30:00,48.95,49.19,48.6,48.71,367105.0,43.0061,43.217,42.6986,42.7952,367105.0
2019-03-18 10:00:00,48.73,48.73,48.3,48.58,179470.0,42.8128,42.8128,42.435,42.681,179470.0
2019-03-18 10:30:00,48.58,48.83,48.55,48.74,94450.0,42.681,42.9007,42.6547,42.8216,94450.0
2019-03-18 11:00:00,48.71,48.71,48.19,48.34,110550.0,42.7952,42.7952,42.3384,42.4702,110550.0
2019-03-18 11:30:00,48.34,48.38,48.2,48.2,91565.0,42.4702,42.5053,42.3472,42.3472,91565.0
2019-03-18 12:00:00,48.26,48.26,48.0,48.02,104625.0,42.3999,42.3999,42.1715,42.189,104625.0
2019-03-18 12:30:00,48.03,48.08,47.9,47.98,57885.0,42.1978,42.2417,42.0836,42.1539,57885.0
2019-03-18 13:00:00,47.98,48.2,47.98,48.13,56915.0,42.1539,42.3472,42.1539,42.2857,56915.0
2019-03-18 13:30:00,48.13,48.47,48.08,48.46,96275.0,42.2857,42.5844,42.2417,42.5756,96275.0
2019-03-18 14:00:00,48.49,48.56,48.37,48.47,19300.0,42.602,42.6635,42.4965,42.5844,19300.0
2019-03-18 14:30:00,48.5,48.77,48.5,48.77,37075.0,42.6107,42.848,42.6107,42.848,37075.0
2019-03-18 15:00:00,48.8,48.85,48.72,48.73,37090.0,42.8743,42.9182,42.804,42.8128,37090.0
2019-03-18 15:30:00,48.69,48.79,48.58,48.7,199290.0,42.7777,42.8655,42.681,42.7865,199290.0
2019-03-19 09:30:00,49.0,49.04,48.25,48.46,332685.0,43.05,43.0852,42.3911,42.5756,332685.0
2019-03-19 10:00:00,48.5,48.73,48.42,48.52,146640.0,42.6107,42.8128,42.5405,42.6283,146640.0
2019-03-19 10:30:00,48.57,48.67,48.33,48.34,227375.0,42.6722,42.7601,42.4614,42.4702,227375.0
2019-03-19 11:00:00,48.32,48.47,48.29,48.41,174440.0,42.4526,42.5844,42.4262,42.5317,174440.0
2019-03-19 11:30:00,48.38,48.39,48.22,48.39,126945.0,42.5053,42.5141,42.3647,42.5141,126945.0
2019-03-19 12:00:00,48.36,48.7,48.36,48.64,59765.0,42.4877,42.7865,42.4877,42.7337,59765.0
2019-03-19 12:30:00,48.61,48.66,48.35,48.47,44355.0,42.7074,42.7513,42.479,42.5844,44355.0
2019-03-19 13:00:00,48.41,48.67,48.39,48.64,63660.0,42.5317,42.7601,42.5141,42.7337,63660.0
2019-03-19 13:30:00,48.65,48.83,48.62,48.82,35000.0,42.7425,42.9007,42.7162,42.8919,35000.0
2019-03-19 14:00:00,48.86,49.04,48.8,49.04,70230.0,42.927,43.0852,42.8743,43.0852,70230.0
2019-03-19 14:30:00,49.04,49.19,49.0,49.0,100005.0,43.0852,43.217,43.05,43.05,100005.0
2019-03-19 15:00:00,49.05,49.09,48.88,48.91,59440.0,43.094,43.1291,42.9446,42.971,59440.0
2019-03-19 15:30:00,48.9,48.91,48.71,48.81,225495.0,42.9622,42.971,42.7952,42.8831,225495.0
2019-03-20 09:30:00,48.14,48.6,47.51,47.73,532805.0,42.2945,42.6986,41.741,41.9342,532805.0
2019-03-20 10:00:00,47.68,47.78,47.55,47.74,199960.0,41.8903,41.9782,41.7761,41.943,199960.0
2019-03-20 10:30:00,47.74,47.83,47.54,47.56,170895.0,41.943,42.0221,41.7673,41.7849,170895.0
2019-03-20 11:00:00,47.58,47.61,47.32,47.36,112185.0,41.8025,41.8288,41.574,41.6092,112185.0
2019-03-20 11:30:00,47.4,47.4,47.18,47.32,78960.0,41.6443,41.6443,41.451,41.574,78960.0
2019-03-20 12:00:00,47.35,47.47,47.29,47.42,100955.0,41.6004,41.7058,41.5477,41.6619,100955.0
2019-03-20 12:30:00,47.42,47.42,47.25,47.41,55260.0,41.6619,41.6619,41.5125,41.6531,55260.0
2019-03-20 13:00:00,47.37,47.42,47.27,47.31,61300.0,41.618,41.6619,41.5301,41.5652,61300.0
2019-03-20 13:30:00,47.3,47.35,47.27,47.28,41250.0,41.5565,41.6004,41.5301,41.5389,41250.0
2019-03-20 14:00:00,47.37,47.76,47.34,47.55,212120.0,41.618,41.9606,41.5916,41.7761,212120.0
2019-03-20 14:30:00,47.53,47.66,47.4,47.42,188660.0,41.7585,41.8727,41.6443,41.6619,188660.0
2019-03-20 15:00:00,47.42,47.52,47.3,47.39,144390.0,41.6619,41.7497,41.5565,41.6355,144390.0
2019-03-20 15:30:00,47.36,47.48,47.22,47.4,462565.0,41.6092,41.7146,41.4862,41.6443,462565.0
2019-03-21 09:30:00,47.31,48.16,47.19,47.9,432535.0,41.5652,42.312,41.4598,42.0836,432535.0
2019-03-21 10:00:00,47.89,48.15,47.64,48.12,176705.0,42.0748,42.3032,41.8552,42.2769,176705.0
2019-03-21 10:30:00,48.1,48.24,48.07,48.09,153740.0,42.2593,42.3823,42.233,42.2505,153740.0
2019-03-21 11:00:00,48.09,48.17,48.0,48.13,87335.0,42.2505,42.3208,42.1715,42.2857,87335.0
2019-03-21 11:30:00,48.13,48.24,48.05,48.23,266980.0,42.2857,42.3823,42.2154,42.3735,266980.0
2019-03-21 12:00:00,48.23,48.3,48.02,48.05,237200.0,42.3735,42.435,42.189,42.2154,237200.0
2019-03-21 12:30:00,48.01,48.07,47.83,47.84,56860.0,42.1802,42.233,42.0221,42.0309,56860.0
2019-03-21 13:00:00,47.83,47.98,47.82,47.88,67990.0,42.0221,42.1539,42.0133,42.066,67990.0
2019-03-21 13:30:00,47.9,48.12,47.9,48.11,110195.0,42.0836,42.2769,42.0836,42.2681,110195.0
2019-03-21 14:00:00,48.13,48.32,48.0,48.0,378155.0,42.2857,42.4526,42.1715,42.1715,378155.0
2019-03-21 14:30:00,48.0,48.02,47.85,47.95,132480.0,42.1715,42.189,42.0397,42.1275,132480.0
2019-03-21 15:00:00,47.96,48.09,47.93,47.96,126730.0,42.1363,42.2505,42.11,42.1363,126730.0
2019-03-21 15:30:00,47.96,48.01,47.9,48.01,321055.0,42.1363,42.1802,42.0836,42.1802,321055.0
2019-03-22 09:30:00,47.64,47.86,47.21,47.29,274485.0,41.8552,42.0485,41.4774,41.5477,274485.0
2019-03-22 10:00:00,47.29,47.56,47.23,47.27,133920.0,41.5477,41.7849,41.495,41.5301,133920.0
2019-03-22 10:30:00,47.27,47.3,46.69,46.69,124420.0,41.5301,41.5565,41.0205,41.0205,124420.0
2019-03-22 11:00:00,46.69,46.91,46.69,46.83,57610.0,41.0205,41.2138,41.0205,41.1435,57610.0
2019-03-22 11:30:00,46.85,46.92,46.74,46.75,61890.0,41.1611,41.2226,41.0645,41.0732,61890.0
2019-03-22 12:00:00,46.75,46.92,46.72,46.83,119280.0,41.0732,41.2226,41.0469,41.1435,119280.0
2019-03-22 12:30:00,46.79,46.91,46.45,46.63,204345.0,41.1084,41.2138,40.8097,40.9678,204345.0
2019-03-22 13:00:00,46.63,46.77,46.56,46.61,101625.0,40.9678,41.0908,40.9063,40.9502,101625.0
2019-03-22 13:30:00,46.65,46.72,46.53,46.54,25870.0,40.9854,41.0469,40.88,40.8887,25870.0
2019-03-22 14:00:00,46.51,46.88,46.51,46.84,59675.0,40.8624,41.1875,40.8624,41.1523,59675.0
2019-03-22 14:30:00,46.76,46.83,46.63,46.63,67450.0,41.082,41.1435,40.9678,40.9678,67450.0
2019-03-22 15:00:00,46.68,46.74,46.55,46.56,63295.0,41.0117,41.0645,40.8975,40.9063,63295.0
2019-03-22 15:30:00,46.53,46.56,46.37,46.47,254555.0,40.88,40.9063,40.7394,40.8272,254555.0
2019-03-25 09:30:00,46.3,46.57,45.78,46.39,238575.0,40.6779,40.9151,40.221,40.757,238575.0
2019-03-25 10:00:00,46.51,46.59,46.29,46.45,212450.0,40.8624,40.9327,40.6691,40.8097,212450.0
2019-03-25 10:30:00,46.43,46.98,46.4,46.69,173030.0,40.7921,41.2753,40.7657,41.0205,173030.0
2019-03-25 11:00:00,46.69,46.96,46.67,46.75,194705.0,41.0205,41.2577,41.003,41.0732,194705.0
2019-03-25 11:30:00,46.74,46.84,46.66,46.7,97340.0,41.0645,41.1523,40.9942,41.0293,97340.0
2019-03-25 12:00:00,46.69,46.75,46.46,46.69,273720.0,41.0205,41.0732,40.8185,41.0205,273720.0
2019-03-25 12:30:00,46.69,46.69,46.45,46.63,88030.0,41.0205,41.0205,40.8097,40.9678,88030.0
2019-03-25 13:00:00,46.61,46.66,46.49,46.64,39460.0,40.9502,40.9942,40.8448,40.9766,39460.0
2019-03-25 13:30:00,46.65,46.69,46.47,46.49,51335.0,40.9854,41.0205,40.8272,40.8448,51335.0
2019-03-25 14:00:00,46.49,46.52,46.38,46.47,71800.0,40.8448,40.8712,40.7482,40.8272,71800.0
2019-03-25 14:30:00,46.47,46.69,46.46,46.64,48955.0,40.8272,41.0205,40.8185,40.9766,48955.0
2019-03-25 15:00:00,46.66,46.83,46.66,46.77,64545.0,40.9942,41.1435,40.9942,41.0908,64545.0
2019-03-25 15:30:00,46.78,46.84,46.68,46.74,188555.0,41.0996,41.1523,41.0117,41.0645,188555.0
2019-03-26 09:30:00,46.87,47.72,46.87,47.72,195115.0,41.1787,41.9255,41.1787,41.9255,195115.0
2019-03-26 10:00:00,47.66,47.83,47.51,47.61,100715.0,41.8727,42.0221,41.741,41.8288,100715.0
2019-03-26 10:30:00,47.67,47.71,47.44,47.65,164645.0,41.8815,41.9167,41.6795,41.864,164645.0
2019-03-26 11:00:00,47.65,47.69,47.22,47.29,196115.0,41.864,41.8991,41.4862,41.5477,196115.0
2019-03-26 11:30:00,47.29,47.31,47.03,47.08,192340.0,41.5477,41.5652,41.3192,41.3632,192340.0
2019-03-26 12:00:00,47.1,47.33,47.1,47.17,58495.0,41.3807,41.5828,41.3807,41.4422,58495.0
2019-03-26 12:30:00,47.19,47.2,47.12,47.2,80745.0,41.4598,41.4686,41.3983,41.4686,80745.0
2019-03-26 13:00:00,47.18,47.22,47.14,47.18,47370.0,41.451,41.4862,41.4159,41.451,47370.0
2019-03-26 13:30:00,47.16,47.17,46.97,46.97,39870.0,41.4335,41.4422,41.2665,41.2665,39870.0
2019-03-26 14:00:00,46.97,47.02,46.85,46.9,48240.0,41.2665,41.3105,41.1611,41.205,48240.0
2019-03-26 14:30:00,46.9,47.1,46.85,47.06,31000.0,41.205,41.3807,41.1611,41.3456,31000.0
2019-03-26 15:00:00,47.09,47.2,47.02,47.05,37875.0,41.372,41.4686,41.3105,41.3368,37875.0
2019-03-26 15:30:00,47.02,47.11,46.93,47.08,123045.0,41.3105,41.3895,41.2314,41.3632,123045.0
2019-03-27 09:30:00,47.23,47.67,47.16,47.26,269670.0,41.495,41.8815,41.4335,41.5213,269670.0
2019-03-27 10:00:00,47.25,47.39,47.23,47.34,260745.0,41.5125,41.6355,41.495,41.5916,260745.0
2019-03-27 10:30:00,47.31,47.46,47.13,47.41,191810.0,41.5652,41.697,41.4071,41.6531,191810.0
2019-03-27 11:00:00,47.41,47.45,47.08,47.09,87510.0,41.6531,41.6882,41.3632,41.372,87510.0
2019-03-27 11:30:00,47.07,47.26,46.95,47.13,128145.0,41.3544,41.5213,41.249,41.4071,128145.0
2019-03-27 12:00:00,47.09,47.25,47.09,47.23,49655.0,41.372,41.5125,41.372,41.495,49655.0
2019-03-27 12:30:00,47.26,47.35,47.16,47.23,108910.0,41.5213,41.6004,41.4335,41.495,108910.0
2019-03-27 13:00:00,47.23,47.38,47.19,47.2,93335.0,41.495,41.6267,41.4598,41.4686,93335.0
2019-03-27 13:30:00,47.22,47.33,47.21,47.25,72070.0,41.4862,41.5828,41.4774,41.5125,72070.0
2019-03-27 14:00:00,47.24,47.33,47.21,47.31,58260.0,41.5037,41.5828,41.4774,41.5652,58260.0
2019-03-27 14:30:00,47.29,47.33,47.15,47.3,57630.0,41.5477,41.5828,41.4247,41.5565,57630.0
2019-03-27 15:00:00,47.27,47.32,47.2,47.32,140000.0,41.5301,41.574,41.4686,41.574,140000.0
2019-03-27 15:30:00,47.33,47.36,47.0,47.07,285570.0,41.5828,41.6092,41.2929,41.3544,285570.0
2019-03-28 09:30:00,47.08,47.34,46.58,46.92,236290.0,41.3632,41.5916,40.9239,41.2226,236290.0
2019-03-28 10:00:00,46.95,47.17,46.95,46.98,79870.0,41.249,41.4422,41.249,41.2753,79870.0
2019-03-28 10:30:00,46.95,47.0,46.82,46.83,142105.0,41.249,41.2929,41.1347,41.1435,142105.0
2019-03-28 11:00:00,46.83,46.83,46.47,46.47,142375.0,41.1435,41.1435,40.8272,40.8272,142375.0
2019-03-28 11:30:00,46.53,46.75,46.5,46.75,75250.0,40.88,41.0732,40.8536,41.0732,75250.0
2019-03-28 12:00:00,46.77,46.93,46.72,46.91,148130.0,41.0908,41.2314,41.0469,41.2138,148130.0
2019-03-28 12:30:00,46.9,46.96,46.86,46.89,48415.0,41.205,41.2577,41.1699,41.1962,48415.0
2019-03-28 13:00:00,46.9,46.9,46.84,46.86,6690.0,41.205,41.205,41.1523,41.1699,6690.0
2019-03-28 13:30:00,46.89,46.92,46.82,46.86,29815.0,41.1962,41.2226,41.1347,41.1699,29815.0
2019-03-28 14:00:00,46.87,46.99,46.82,46.95,19660.0,41.1787,41.2841,41.1347,41.249,19660.0
2019-03-28 14:30:00,46.97,46.97,46.87,46.95,18000.0,41.2665,41.2665,41.1787,41.249,18000.0
2019-03-28 15:00:00,46.96,47.14,46.94,47.09,37000.0,41.2577,41.4159,41.2402,41.372,37000.0
2019-03-28 15:30:00,47.1,47.31,47.09,47.27,108030.0,41.3807,41.5652,41.372,41.5301,108030.0
2019-03-29 09:30:00,47.87,48.19,47.53,47.83,329810.0,42.0572,42.3384,41.7585,42.0221,329810.0
2019-03-29 10:00:00,47.79,48.03,47.79,47.84,285855.0,41.987,42.1978,41.987,42.0309,285855.0
2019-03-29 10:30:00,47.84,47.9,47.79,47.87,115685.0,42.0309,42.0836,41.987,42.0572,115685.0
2019-03-29 11:00:00,47.86,48.06,47.74,48.06,184290.0,42.0485,42.2242,41.943,42.2242,184290.0
2019-03-29 11:30:00,48.06,48.07,47.78,47.78,75740.0,42.2242,42.233,41.9782,41.9782,75740.0
2019-03-29 12:00:00,47.82,47.99,47.82,47.9,61245.0,42.0133,42.1627,42.0133,42.0836,61245.0
2019-03-29 12:30:00,47.9,47.92,47.86,47.89,57910.0,42.0836,42.1012,42.0485,42.0748,57910.0
2019-03-29 13:00:00,47.87,48.07,47.86,48.0,73175.0,42.0572,42.233,42.0485,42.1715,73175.0
2019-03-29 13:30:00,48.0,48.12,47.98,48.09,108500.0,42.1715,42.2769,42.1539,42.2505,108500.0
2019-03-29 14:00:00,48.08,48.13,48.0,48.07,70860.0,42.2417,42.2857,42.1715,42.233,70860.0
2019-03-29 14:30:00,48.08,48.14,48.04,48.11,71690.0,42.2417,42.2945,42.2066,42.2681,71690.0
2019-03-29 15:00:00,48.13,48.16,48.1,48.14,51060.0,42.2857,42.312,42.2593,42.2945,51060.0
2019-03-29 15:30:00,48.13,48.35,48.07,48.29,683900.0,42.2857,42.479,42.233,42.4262,683900.0
2019-04-01 09:30:00,48.98,49.88,48.76,49.43,548760.0,43.0325,43.8232,42.8392,43.4278,548760.0
2019-04-01 10:00:00,49.49,49.92,49.49,49.92,279485.0,43.4805,43.8583,43.4805,43.8583,279485.0
2019-04-01 10:30:00,49.93,50.34,49.82,50.29,315560.0,43.8671,44.2273,43.7705,44.1834,315560.0
2019-04-01 11:00:00,50.31,50.64,50.31,50.4,288870.0,44.201,44.4909,44.201,44.28,288870.0
2019-04-01 11:30:00,50.4,50.62,50.26,50.62,163050.0,44.28,44.4733,44.157,44.4733,163050.0
2019-04-01 12:00:00,50.62,50.93,50.61,50.82,169285.0,44.4733,44.7457,44.4645,44.649,169285.0
2019-04-01 12:30:00,50.8,51.0,50.66,50.92,178255.0,44.6315,44.8072,44.5085,44.7369,178255.0
2019-04-01 13:00:00,50.92,51.06,50.84,51.0,213535.0,44.7369,44.8599,44.6666,44.8072,213535.0
2019-04-01 13:30:00,51.0,51.35,50.92,51.28,175720.0,44.8072,45.1147,44.7369,45.0532,175720.0
2019-04-01 14:00:00,51.28,51.39,50.92,51.03,212220.0,45.0532,45.1498,44.7369,44.8335,212220.0
2019-04-01 14:30:00,51.03,51.37,51.01,51.33,154120.0,44.8335,45.1322,44.816,45.0971,154120.0
2019-04-01 15:00:00,51.32,51.46,51.21,51.45,166390.0,45.0883,45.2113,44.9917,45.2025,166390.0
2019-04-01 15:30:00,51.45,51.45,51.11,51.23,568085.0,45.2025,45.2025,44.9038,45.0092,568085.0
2019-04-02 09:30:00,50.92,51.06,50.55,50.77,497105.0,44.7369,44.8599,44.4118,44.6051,497105.0
2019-04-02 10:00:00,50.74,51.08,50.67,51.07,267795.0,44.5787,44.8775,44.5172,44.8687,267795.0
2019-04-02 10:30:00,51.05,51.2,51.03,51.05,213480.0,44.8511,44.9829,44.8335,44.8511,213480.0
2019-04-02 11:00:00,51.08,51.08,50.72,50.87,146915.0,44.8775,44.8775,44.5612,44.693,146915.0
2019-04-02 11:30:00,50.87,51.13,50.86,51.12,169675.0,44.693,44.9214,44.6842,44.9126,169675.0
2019-04-02 12:00:00,51.13,51.46,51.13,51.41,203090.0,44.9214,45.2113,44.9214,45.1674,203090.0
2019-04-02 12:30:00,51.38,51.6,51.34,51.59,136440.0,45.141,45.3343,45.1059,45.3255,136440.0
2019-04-02 13:00:00,51.58,51.83,51.54,51.77,169310.0,45.3167,45.5364,45.2816,45.4837,169310.0
2019-04-02 13:30:00,51.79,51.8,51.5,51.5,73355.0,45.5012,45.51,45.2465,45.2465,73355.0
2019-04-02 14:00:00,51.51,51.59,51.51,51.57,60810.0,45.2552,45.3255,45.2552,45.308,60810.0
2019-04-02 14:30:00,51.57,51.79,51.57,51.62,114100.0,45.308,45.5012,45.308,45.3519,114100.0
2019-04-02 15:00:00,51.62,51.68,51.53,51.67,79205.0,45.3519,45.4046,45.2728,45.3958,79205.0
2019-04-02 15:30:00,51.67,51.75,51.61,51.69,266195.0,45.3958,45.4661,45.3431,45.4134,266195.0
2019-04-03 09:30:00,51.8,53.32,51.73,53.18,741990.0,45.51,46.8455,45.4485,46.7225,741990.0
2019-04-03 10:00:00,53.17,53.56,52.96,53.48,441690.0,46.7137,47.0563,46.5292,46.986,441690.0
2019-04-03 10:30:00,53.49,53.6,53.37,53.58,281410.0,46.9948,47.0915,46.8894,47.0739,281410.0
2019-04-03 11:00:00,53.59,53.89,53.54,53.55,400800.0,47.0827,47.3462,47.0387,47.0475,400800.0
2019-04-03 11:30:00,53.56,53.71,53.36,53.71,172770.0,47.0563,47.1881,46.8806,47.1881,172770.0
2019-04-03 12:00:00,53.69,53.95,53.67,53.82,224105.0,47.1705,47.399,47.153,47.2847,224105.0
2019-04-03 12:30:00,53.82,54.03,53.76,53.95,291835.0,47.2847,47.4692,47.232,47.399,291835.0
2019-04-03 13:00:00,53.94,53.96,53.67,53.75,122040.0,47.3902,47.4077,47.153,47.2232,122040.0
2019-04-03 13:30:00,53.75,53.95,53.62,53.72,150105.0,47.2232,47.399,47.109,47.1969,150105.0
2019-04-03 14:00:00,53.71,53.74,53.48,53.49,95580.0,47.1881,47.2145,46.986,46.9948,95580.0
2019-04-03 14:30:00,53.51,53.52,53.19,53.32,134900.0,47.0124,47.0212,46.7312,46.8455,134900.0
2019-04-03 15:00:00,53.33,53.56,53.2,53.49,276280.0,46.8542,47.0563,46.74,46.9948,276280.0
2019-04-03 15:30:00,53.5,53.72,53.46,53.51,494680.0,47.0036,47.1969,46.9685,47.0124,494680.0
2019-04-04 09:30:00,53.4,54.19,53.31,53.82,640125.0,46.9157,47.6098,46.8367,47.2847,640125.0
2019-04-04 10:00:00,53.79,54.06,53.51,53.55,488710.0,47.2584,47.4956,47.0124,47.0475,488710.0
2019-04-04 10:30:00,53.53,53.97,53.44,53.76,307000.0,47.03,47.4165,46.9509,47.232,307000.0
2019-04-04 11:00:00,53.68,53.74,53.47,53.59,94275.0,47.1617,47.2145,46.9772,47.0827,94275.0
2019-04-04 11:30:00,53.6,53.92,53.6,53.9,133785.0,47.0915,47.3726,47.0915,47.355,133785.0
2019-04-04 12:00:00,53.9,54.0,53.72,53.78,96465.0,47.355,47.4429,47.1969,47.2496,96465.0
2019-04-04 12:30:00,53.76,53.76,53.58,53.7,75230.0,47.232,47.232,47.0739,47.1793,75230.0
2019-04-04 13:00:00,53.73,53.84,53.58,53.73,84880.0,47.2057,47.3023,47.0739,47.2057,84880.0
2019-04-04 13:30:00,53.73,53.9,53.71,53.85,104120.0,47.2057,47.355,47.1881,47.3111,104120.0
2019-04-04 14:00:00,53.87,53.87,53.63,53.74,72805.0,47.3287,47.3287,47.1178,47.2145,72805.0
2019-04-04 14:30:00,53.75,53.97,53.73,53.97,72965.0,47.2232,47.4165,47.2057,47.4165,72965.0
2019-04-04 15:00:00,53.97,54.17,53.94,54.02,266210.0,47.4165,47.5922,47.3902,47.4605,266210.0
2019-04-04 15:30:00,54.01,54.06,53.9,53.95,237720.0,47.4517,47.4956,47.355,47.399,237720.0
2019-04-05 09:30:00,54.33,54.73,54.01,54.73,365405.0,47.7328,48.0842,47.4517,48.0842,365405.0
2019-04-05 10:00:00,54.72,55.71,54.6,55.46,390745.0,48.0755,48.9452,47.97,48.7256,390745.0
2019-04-05 10:30:00,55.44,55.75,55.44,55.53,437910.0,48.708,48.9804,48.708,48.7871,437910.0
2019-04-05 11:00:00,55.53,56.0,55.5,55.96,346320.0,48.7871,49.2,48.7607,49.1649,346320.0
2019-04-05 11:30:00,55.91,55.99,55.81,55.92,205570.0,49.121,49.1912,49.0331,49.1297,205570.0
2019-04-05 12:00:00,55.86,56.16,55.81,56.07,215175.0,49.077,49.3406,49.0331,49.2615,215175.0
2019-04-05 12:30:00,56.09,56.55,56.09,56.4,363635.0,49.2791,49.6832,49.2791,49.5515,363635.0
2019-04-05 13:00:00,56.4,56.47,56.03,56.07,215075.0,49.5515,49.613,49.2264,49.2615,215075.0
2019-04-05 13:30:00,56.06,56.31,56.06,56.22,221930.0,49.2527,49.4724,49.2527,49.3933,221930.0
2019-04-05 14:00:00,56.18,56.3,55.96,56.28,296170.0,49.3582,49.4636,49.1649,49.446,296170.0
2019-04-05 14:30:00,56.26,56.29,55.83,55.84,307320.0,49.4285,49.4548,49.0507,49.0595,307320.0
2019-04-05 15:00:00,55.83,55.88,55.68,55.72,365755.0,49.0507,49.0946,48.9189,48.954,365755.0
2019-04-05 15:30:00,55.7,55.97,55.7,55.91,551860.0,48.9365,49.1737,48.9365,49.121,551860.0
2019-04-08 09:30:00,55.6,55.6,54.2,54.5,1041180.0,48.8486,48.8486,47.6186,47.8822,1041180.0
2019-04-08 10:00:00,54.55,54.61,54.26,54.39,382590.0,47.9261,47.9788,47.6713,47.7855,382590.0
2019-04-08 10:30:00,54.39,55.24,54.36,55.24,224910.0,47.7855,48.5323,47.7592,48.5323,224910.0
2019-04-08 11:00:00,55.18,55.57,55.01,55.4,263110.0,48.4796,48.8222,48.3302,48.6729,263110.0
2019-04-08 11:30:00,55.4,55.42,54.81,54.84,242510.0,48.6729,48.6905,48.1545,48.1809,242510.0
2019-04-08 12:00:00,54.85,55.22,54.84,55.11,113340.0,48.1897,48.5147,48.1809,48.4181,113340.0
2019-04-08 12:30:00,55.11,55.26,55.04,55.26,157045.0,48.4181,48.5499,48.3566,48.5499,157045.0
2019-04-08 13:00:00,55.26,55.3,55.16,55.27,210040.0,48.5499,48.585,48.462,48.5587,210040.0
2019-04-08 13:30:00,55.27,55.45,55.22,55.39,199740.0,48.5587,48.7168,48.5147,48.6641,199740.0
2019-04-08 14:00:00,55.4,55.41,55.27,55.3,177885.0,48.6729,48.6817,48.5587,48.585,177885.0
2019-04-08 14:30:00,55.27,55.6,55.21,55.51,206550.0,48.5587,48.8486,48.506,48.7695,206550.0
2019-04-08 15:00:00,55.5,55.68,55.49,55.64,139580.0,48.7607,48.9189,48.752,48.8837,139580.0
2019-04-08 15:30:00,55.62,55.79,55.54,55.74,405595.0,48.8662,49.0155,48.7959,48.9716,405595.0
2019-04-09 09:30:00,55.59,56.17,55.2,55.46,325310.0,48.8398,49.3494,48.4972,48.7256,325310.0
2019-04-09 10:00:00,55.43,55.52,55.19,55.38,248590.0,48.6992,48.7783,48.4884,48.6553,248590.0
2019-04-09 10:30:00,55.33,55.5,55.26,55.45,164450.0,48.6114,48.7607,48.5499,48.7168,164450.0
2019-04-09 11:00:00,55.4,55.78,55.34,55.7,210310.0,48.6729,49.0067,48.6202,48.9365,210310.0
2019-04-09 11:30:00,55.69,55.76,55.34,55.36,95940.0,48.9277,48.9892,48.6202,48.6377,95940.0
2019-04-09 12:00:00,55.33,55.4,55.3,55.37,75405.0,48.6114,48.6729,48.585,48.6465,75405.0
2019-04-09 12:30:00,55.39,55.52,55.21,55.21,88845.0,48.6641,48.7783,48.506,48.506,88845.0
2019-04-09 13:00:00,55.22,55.29,55.14,55.16,104025.0,48.5147,48.5762,48.4445,48.462,104025.0
2019-04-09 13:30:00,55.11,55.16,54.95,55.03,153265.0,48.4181,48.462,48.2775,48.3478,153265.0
2019-04-09 14:00:00,55.04,55.4,55.04,55.27,152820.0,48.3566,48.6729,48.3566,48.5587,152820.0
2019-04-09 14:30:00,55.28,55.3,55.18,55.21,69125.0,48.5675,48.585,48.4796,48.506,69125.0
2019-04-09 15:00:00,55.19,55.32,55.17,55.3,154850.0,48.4884,48.6026,48.4708,48.585,154850.0
2019-04-09 15:30:00,55.3,55.48,55.25,55.32,467510.0,48.585,48.7432,48.5411,48.6026,467510.0
2019-04-10 09:30:00,55.24,55.32,54.16,54.16,365220.0,48.5323,48.6026,47.5835,47.5835,365220.0
2019-04-10 10:00:00,54.24,54.24,53.81,53.94,470390.0,47.6537,47.6537,47.276,47.3902,470390.0
2019-04-10 10:30:00,53.97,54.37,53.87,54.33,615955.0,47.4165,47.768,47.3287,47.7328,615955.0
2019-04-10 11:00:00,54.33,54.7,54.28,54.67,393240.0,47.7328,48.0579,47.6889,48.0315,393240.0
2019-04-10 11:30:00,54.67,54.89,54.48,54.48,238045.0,48.0315,48.2248,47.8646,47.8646,238045.0
2019-04-10 12:00:00,54.51,54.55,54.31,54.51,45020.0,47.891,47.9261,47.7152,47.891,45020.0
2019-04-10 12:30:00,54.53,54.56,54.46,54.55,42860.0,47.9085,47.9349,47.847,47.9261,42860.0
2019-04-10 13:00:00,54.56,54.63,54.51,54.56,102525.0,47.9349,47.9964,47.891,47.9349,102525.0
2019-04-10 13:30:00,54.56,54.63,54.52,54.6,81420.0,47.9349,47.9964,47.8997,47.97,81420.0
2019-04-10 14:00:00,54.61,54.65,54.46,54.51,66770.0,47.9788,48.014,47.847,47.891,66770.0
2019-04-10 14:30:00,54.5,54.55,54.4,54.47,48650.0,47.8822,47.9261,47.7943,47.8558,48650.0
2019-04-10 15:00:00,54.49,54.67,54.49,54.59,131415.0,47.8734,48.0315,47.8734,47.9612,131415.0
2019-04-10 15:30:00,54.59,54.67,54.53,54.6,371750.0,47.9612,48.0315,47.9085,47.97,371750.0
2019-04-11 09:30:00,54.71,54.75,54.26,54.41,251160.0,48.0667,48.1018,47.6713,47.8031,251160.0
2019-04-11 10:00:00,54.43,54.57,54.29,54.42,172230.0,47.8207,47.9437,47.6977,47.8119,172230.0
2019-04-11 10:30:00,54.39,54.47,54.26,54.34,143130.0,47.7855,47.8558,47.6713,47.7416,143130.0
2019-04-11 11:00:00,54.34,54.46,54.28,54.39,50495.0,47.7416,47.847,47.6889,47.7855,50495.0
2019-04-11 11:30:00,54.35,54.39,54.29,54.31,41175.0,47.7504,47.7855,47.6977,47.7152,41175.0
2019-04-11 12:00:00,54.29,54.32,54.2,54.23,95735.0,47.6977,47.724,47.6186,47.645,95735.0
2019-04-11 12:30:00,54.23,54.35,54.21,54.28,65980.0,47.645,47.7504,47.6274,47.6889,65980.0
2019-04-11 13:00:00,54.26,54.29,54.21,54.27,28625.0,47.6713,47.6977,47.6274,47.6801,28625.0
2019-04-11 13:30:00,54.27,54.42,54.24,54.4,35755.0,47.6801,47.8119,47.6537,47.7943,35755.0
2019-04-11 14:00:00,54.4,54.51,54.34,54.43,38360.0,47.7943,47.891,47.7416,47.8207,38360.0
2019-04-11 14:30:00,54.46,54.51,54.37,54.49,40325.0,47.847,47.891,47.768,47.8734,40325.0
2019-04-11 15:00:00,54.51,54.62,54.51,54.59,41030.0,47.891,47.9876,47.891,47.9612,41030.0
2019-04-11 15:30:00,54.58,54.77,54.58,54.72,121920.0,47.9525,48.1194,47.9525,48.0755,121920.0
2019-04-12 09:30:00,55.09,55.58,54.83,55.47,339225.0,48.4005,48.831,48.1721,48.7344,339225.0
2019-04-12 10:00:00,55.37,55.62,55.27,55.38,176590.0,48.6465,48.8662,48.5587,48.6553,176590.0
2019-04-12 10:30:00,55.41,55.48,55.0,55.16,182505.0,48.6817,48.7432,48.3215,48.462,182505.0
2019-04-12 11:00:00,55.13,55.16,55.0,55.01,47955.0,48.4357,48.462,48.3215,48.3302,47955.0
2019-04-12 11:30:00,55.03,55.13,55.01,55.08,73120.0,48.3478,48.4357,48.3302,48.3917,73120.0
2019-04-12 12:00:00,55.1,55.13,54.98,54.98,60770.0,48.4093,48.4357,48.3039,48.3039,60770.0
2019-04-12 12:30:00,55.0,55.07,54.96,54.97,27515.0,48.3215,48.383,48.2863,48.2951,27515.0
2019-04-12 13:00:00,54.96,55.07,54.92,54.92,52860.0,48.2863,48.383,48.2512,48.2512,52860.0
2019-04-12 13:30:00,54.9,54.92,54.72,54.77,70800.0,48.2336,48.2512,48.0755,48.1194,70800.0
2019-04-12 14:00:00,54.78,54.84,54.73,54.77,45740.0,48.1282,48.1809,48.0842,48.1194,45740.0
2019-04-12 14:30:00,54.74,54.84,54.67,54.77,65570.0,48.093,48.1809,48.0315,48.1194,65570.0
2019-04-12 15:00:00,54.71,54.74,54.63,54.7,43600.0,48.0667,48.093,47.9964,48.0579,43600.0
2019-04-12 15:30:00,54.68,54.9,54.67,54.89,262510.0,48.0403,48.2336,48.0315,48.2248,262510.0
2019-04-15 09:30:00,54.73,54.88,54.1,54.16,193050.0,48.0842,48.216,47.5307,47.5835,193050.0
2019-04-15 10:00:00,54.18,54.27,53.96,54.03,99155.0,47.601,47.6801,47.4077,47.4692,99155.0
2019-04-15 10:30:00,54.03,54.08,53.52,53.68,162355.0,47.4692,47.5132,47.0212,47.1617,162355.0
2019-04-15 11:00:00,53.64,53.77,53.58,53.73,79140.0,47.1266,47.2408,47.0739,47.2057,79140.0
2019-04-15 11:30:00,53.78,53.87,53.61,53.7,50460.0,47.2496,47.3287,47.1002,47.1793,50460.0
2019-04-15 12:00:00,53.7,53.73,53.57,53.67,30920.0,47.1793,47.2057,47.0651,47.153,30920.0
2019-04-15 12:30:00,53.65,53.68,53.6,53.65,29405.0,47.1354,47.1617,47.0915,47.1354,29405.0
2019-04-15 13:00:00,53.64,53.74,53.64,53.64,104930.0,47.1266,47.2145,47.1266,47.1266,104930.0
2019-04-15 13:30:00,53.65,54.04,53.65,54.04,99525.0,47.1354,47.478,47.1354,47.478,99525.0
2019-04-15 14:00:00,53.96,54.1,53.9,53.94,58595.0,47.4077,47.5307,47.355,47.3902,58595.0
2019-04-15 14:30:00,53.91,54.0,53.85,53.87,42350.0,47.3638,47.4429,47.3111,47.3287,42350.0
2019-04-15 15:00:00,53.89,54.0,53.87,53.95,82150.0,47.3462,47.4429,47.3287,47.399,82150.0
2019-04-15 15:30:00,53.94,54.16,53.92,54.1,198175.0,47.3902,47.5835,47.3726,47.5307,198175.0
2019-04-16 09:30:00,54.48,54.57,54.11,54.21,179785.0,47.8646,47.9437,47.5395,47.6274,179785.0
2019-04-16 10:00:00,54.21,54.27,53.9,53.96,130365.0,47.6274,47.6801,47.355,47.4077,130365.0
2019-04-16 10:30:00,53.88,53.97,53.81,53.87,84895.0,47.3375,47.4165,47.276,47.3287,84895.0
2019-04-16 11:00:00,53.86,53.9,53.71,53.72,85875.0,47.3199,47.355,47.1881,47.1969,85875.0
2019-04-16 11:30:00,53.75,53.81,53.64,53.78,68515.0,47.2232,47.276,47.1266,47.2496,68515.0
2019-04-16 12:00:00,53.78,53.82,53.69,53.78,43040.0,47.2496,47.2847,47.1705,47.2496,43040.0
2019-04-16 12:30:00,53.75,53.75,53.6,53.68,56215.0,47.2232,47.2232,47.0915,47.1617,56215.0
2019-04-16 13:00:00,53.66,53.75,53.65,53.71,94690.0,47.1442,47.2232,47.1354,47.1881,94690.0
2019-04-16 13:30:00,53.72,53.72,53.56,53.58,72125.0,47.1969,47.1969,47.0563,47.0739,72125.0
2019-04-16 14:00:00,53.61,53.61,53.33,53.35,119635.0,47.1002,47.1002,46.8542,46.8718,119635.0
2019-04-16 14:30:00,53.35,53.42,53.28,53.38,108235.0,46.8718,46.9333,46.8103,46.8982,108235.0
2019-04-16 15:00:00,53.36,53.42,53.28,53.29,128250.0,46.8806,46.9333,46.8103,46.8191,128250.0
2019-04-16 15:30:00,53.28,53.3,52.98,53.15,352160.0,46.8103,46.8279,46.5467,46.6961,352160.0
2019-04-17 09:30:00,53.5,54.07,53.29,53.74,261525.0,47.0036,47.5044,46.8191,47.2145,261525.0
2019-04-17 10:00:00,53.73,54.2,53.57,54.02,169580.0,47.2057,47.6186,47.0651,47.4605,169580.0
2019-04-17 10:30:00,53.94,54.24,53.86,53.99,190965.0,47.3902,47.6537,47.3199,47.4341,190965.0
2019-04-17 11:00:00,53.95,53.96,53.53,53.58,146810.0,47.399,47.4077,47.03,47.0739,146810.0
2019-04-17 11:30:00,53.57,53.9,53.41,53.82,121695.0,47.0651,47.355,46.9245,47.2847,121695.0
2019-04-17 12:00:00,53.87,54.11,53.85,54.0,85125.0,47.3287,47.5395,47.3111,47.4429,85125.0
2019-04-17 12:30:00,54.01,54.05,53.9,54.02,45455.0,47.4517,47.4868,47.355,47.4605,45455.0
2019-04-17 13:00:00,54.02,54.02,53.84,53.86,31550.0,47.4605,47.4605,47.3023,47.3199,31550.0
2019-04-17 13:30:00,53.89,53.89,53.67,53.67,111665.0,47.3462,47.3462,47.153,47.153,111665.0
2019-04-17 14:00:00,53.7,53.75,53.58,53.58,39095.0,47.1793,47.2232,47.0739,47.0739,39095.0
2019-04-17 14:30:00,53.62,53.79,53.62,53.66,55555.0,47.109,47.2584,47.109,47.1442,55555.0
2019-04-17 15:00:00,53.68,53.71,53.56,53.62,74710.0,47.1617,47.1881,47.0563,47.109,74710.0
2019-04-17 15:30:00,53.57,53.68,53.57,53.66,232915.0,47.0651,47.1617,47.0651,47.1442,232915.0
2019-04-18 09:30:00,53.69,53.8,52.9,52.9,246295.0,47.1705,47.2672,46.4765,46.4765,246295.0
2019-04-18 10:00:00,52.97,53.2,52.79,52.85,125820.0,46.538,46.74,46.3798,46.4325,125820.0
2019-04-18 10:30:00,52.88,52.98,52.81,52.94,69900.0,46.4589,46.5467,46.3974,46.5116,69900.0
2019-04-18 11:00:00,52.95,53.12,52.86,53.12,89135.0,46.5204,46.6697,46.4413,46.6697,89135.0
2019-04-18 11:30:00,53.11,53.27,53.11,53.17,55270.0,46.661,46.8015,46.661,46.7137,55270.0
2019-04-18 12:00:00,53.13,53.13,52.73,52.76,154500.0,46.6785,46.6785,46.3271,46.3535,154500.0
2019-04-18 12:30:00,52.76,52.81,52.68,52.72,212610.0,46.3535,46.3974,46.2832,46.3183,212610.0
2019-04-18 13:00:00,52.74,52.82,52.67,52.78,48320.0,46.3359,46.4062,46.2744,46.371,48320.0
2019-04-18 13:30:00,52.79,53.0,52.78,53.0,101210.0,46.3798,46.5643,46.371,46.5643,101210.0
2019-04-18 14:00:00,52.98,53.22,52.94,53.09,68320.0,46.5467,46.7576,46.5116,46.6434,68320.0
2019-04-18 14:30:00,53.17,53.31,52.97,53.0,71935.0,46.7137,46.8367,46.538,46.5643,71935.0
2019-04-18 15:00:00,53.0,53.13,52.98,53.05,50325.0,46.5643,46.6785,46.5467,46.6082,50325.0
2019-04-18 15:30:00,52.99,53.22,52.9,53.16,262765.0,46.5555,46.7576,46.4765,46.7049,262765.0
2019-04-22 09:30:00,52.58,52.92,52.4,52.79,248780.0,46.1953,46.494,46.0372,46.3798,248780.0
2019-04-22 10:00:00,52.78,53.4,52.78,53.4,173745.0,46.371,46.9157,46.371,46.9157,173745.0
2019-04-22 10:30:00,53.4,53.61,53.36,53.58,224360.0,46.9157,47.1002,46.8806,47.0739,224360.0
2019-04-22 11:00:00,53.58,53.65,53.5,53.61,53490.0,47.0739,47.1354,47.0036,47.1002,53490.0
2019-04-22 11:30:00,53.59,53.7,53.57,53.58,36750.0,47.0827,47.1793,47.0651,47.0739,36750.0
2019-04-22 12:00:00,53.6,53.76,53.57,53.66,46430.0,47.0915,47.232,47.0651,47.1442,46430.0
2019-04-22 12:30:00,53.72,53.74,53.57,53.61,26250.0,47.1969,47.2145,47.0651,47.1002,26250.0
2019-04-22 13:00:00,53.61,53.72,53.6,53.64,21700.0,47.1002,47.1969,47.0915,47.1266,21700.0
2019-04-22 13:30:00,53.62,53.73,53.61,53.67,39000.0,47.109,47.2057,47.1002,47.153,39000.0
2019-04-22 14:00:00,53.7,53.74,53.58,53.59,79145.0,47.1793,47.2145,47.0739,47.0827,79145.0
2019-04-22 14:30:00,53.59,53.73,53.54,53.59,38500.0,47.0827,47.2057,47.0387,47.0827,38500.0
2019-04-22 15:00:00,53.63,53.66,53.58,53.66,39120.0,47.1178,47.1442,47.0739,47.1442,39120.0
2019-04-22 15:30:00,53.64,53.72,53.58,53.65,112860.0,47.1266,47.1969,47.0739,47.1354,112860.0
2019-04-23 09:30:00,53.6,54.39,53.56,54.24,304495.0,47.0915,47.7855,47.0563,47.6537,304495.0
2019-04-23 10:00:00,54.3,54.6,54.26,54.49,476325.0,47.7065,47.97,47.6713,47.8734,476325.0
2019-04-23 10:30:00,54.5,54.78,54.46,54.66,180130.0,47.8822,48.1282,47.847,48.0227,180130.0
2019-04-23 11:00:00,54.66,54.78,54.54,54.66,124070.0,48.0227,48.1282,47.9173,48.0227,124070.0
2019-04-23 11:30:00,54.68,54.86,54.58,54.86,122830.0,48.0403,48.1985,47.9525,48.1985,122830.0
2019-04-23 12:00:00,54.85,54.9,54.77,54.8,51985.0,48.1897,48.2336,48.1194,48.1457,51985.0
2019-04-23 12:30:00,54.81,54.85,54.65,54.65,77995.0,48.1545,48.1897,48.014,48.014,77995.0
2019-04-23 13:00:00,54.66,54.73,54.63,54.7,73915.0,48.0227,48.0842,47.9964,48.0579,73915.0
2019-04-23 13:30:00,54.72,54.74,54.6,54.64,38450.0,48.0755,48.093,47.97,48.0052,38450.0
2019-04-23 14:00:00,54.68,54.68,54.42,54.46,185945.0,48.0403,48.0403,47.8119,47.847,185945.0
2019-04-23 14:30:00,54.46,54.91,54.46,54.82,260885.0,47.847,48.2424,47.847,48.1633,260885.0
2019-04-23 15:00:00,54.79,54.88,54.59,54.61,121990.0,48.137,48.216,47.9612,47.9788,121990.0
2019-04-23 15:30:00,54.63,54.86,54.58,54.83,312455.0,47.9964,48.1985,47.9525,48.1721,312455.0
2019-04-24 09:30:00,54.33,54.33,53.61,53.89,270290.0,47.7328,47.7328,47.1002,47.3462,270290.0
2019-04-24 10:00:00,53.85,53.98,53.56,53.67,181710.0,47.3111,47.4253,47.0563,47.153,181710.0
2019-04-24 10:30:00,53.67,53.8,53.48,53.78,98225.0,47.153,47.2672,46.986,47.2496,98225.0
2019-04-24 11:00:00,53.76,54.2,53.75,54.2,110985.0,47.232,47.6186,47.2232,47.6186,110985.0
2019-04-24 11:30:00,54.2,54.47,54.2,54.37,86740.0,47.6186,47.8558,47.6186,47.768,86740.0
2019-04-24 12:00:00,54.34,54.5,54.28,54.45,100240.0,47.7416,47.8822,47.6889,47.8382,100240.0
2019-04-24 12:30:00,54.47,54.54,54.37,54.48,58670.0,47.8558,47.9173,47.768,47.8646,58670.0
2019-04-24 13:00:00,54.5,54.67,54.47,54.58,56805.0,47.8822,48.0315,47.8558,47.9525,56805.0
2019-04-24 13:30:00,54.52,54.75,54.52,54.75,32280.0,47.8997,48.1018,47.8997,48.1018,32280.0
2019-04-24 14:00:00,54.73,54.8,54.62,54.73,148650.0,48.0842,48.1457,47.9876,48.0842,148650.0
2019-04-24 14:30:00,54.73,54.89,54.7,54.83,90915.0,48.0842,48.2248,48.0579,48.1721,90915.0
2019-04-24 15:00:00,54.87,54.89,54.78,54.81,47865.0,48.2072,48.2248,48.1282,48.1545,47865.0
2019-04-24 15:30:00,54.81,54.89,54.71,54.82,183770.0,48.1545,48.2248,48.0667,48.1633,183770.0
2019-04-25 09:30:00,54.76,55.79,54.29,55.48,468955.0,48.1106,49.0155,47.6977,48.7432,468955.0
2019-04-25 10:00:00,55.45,55.74,55.06,55.16,271045.0,48.7168,48.9716,48.3742,48.462,271045.0
2019-04-25 10:30:00,55.18,55.48,55.12,55.26,183395.0,48.4796,48.7432,48.4269,48.5499,183395.0
2019-04-25 11:00:00,55.24,55.3,55.1,55.11,152435.0,48.5323,48.585,48.4093,48.4181,152435.0
2019-04-25 11:30:00,55.12,55.12,54.68,54.7,135955.0,48.4269,48.4269,48.0403,48.0579,135955.0
2019-04-25 12:00:00,54.67,55.18,54.67,55.1,268525.0,48.0315,48.4796,48.0315,48.4093,268525.0
2019-04-25 12:30:00,55.1,55.26,55.07,55.26,38190.0,48.4093,48.5499,48.383,48.5499,38190.0
2019-04-25 13:00:00,55.24,55.4,55.1,55.32,104740.0,48.5323,48.6729,48.4093,48.6026,104740.0
2019-04-25 13:30:00,55.35,55.64,55.34,55.63,161450.0,48.629,48.8837,48.6202,48.875,161450.0
2019-04-25 14:00:00,55.6,55.72,55.32,55.46,190375.0,48.8486,48.954,48.6026,48.7256,190375.0
2019-04-25 14:30:00,55.48,55.49,55.35,55.39,60395.0,48.7432,48.752,48.629,48.6641,60395.0
2019-04-25 15:00:00,55.41,55.56,55.41,55.54,211185.0,48.6817,48.8135,48.6817,48.7959,211185.0
2019-04-25 15:30:00,55.5,55.75,55.5,55.59,220245.0,48.7607,48.9804,48.7607,48.8398,220245.0
2019-04-26 09:30:00,55.41,55.6,55.04,55.4,346365.0,48.6817,48.8486,48.3566,48.6729,346365.0
2019-04-26 10:00:00,55.29,55.98,55.26,55.87,264120.0,48.5762,49.1825,48.5499,49.0858,264120.0
2019-04-26 10:30:00,55.85,55.98,55.75,55.81,202615.0,49.0682,49.1825,48.9804,49.0331,202615.0
2019-04-26 11:00:00,55.81,56.3,55.81,56.17,263255.0,49.0331,49.4636,49.0331,49.3494,263255.0
2019-04-26 11:30:00,56.13,56.48,55.92,56.38,289960.0,49.3142,49.6217,49.1297,49.5339,289960.0
2019-04-26 12:00:00,56.33,56.59,56.27,56.46,194425.0,49.49,49.7184,49.4372,49.6042,194425.0
2019-04-26 12:30:00,56.43,56.5,55.97,56.14,376410.0,49.5778,49.6393,49.1737,49.323,376410.0
2019-04-26 13:00:00,56.09,56.16,55.68,55.73,43450.0,49.2791,49.3406,48.9189,48.9628,43450.0
2019-04-26 13:30:00,55.73,56.01,55.73,55.9,38145.0,48.9628,49.2088,48.9628,49.1122,38145.0
2019-04-26 14:00:00,55.9,56.19,55.87,56.11,81215.0,49.1122,49.367,49.0858,49.2967,81215.0
2019-04-26 14:30:00,56.15,56.18,56.05,56.14,26485.0,49.3318,49.3582,49.244,49.323,26485.0
2019-04-26 15:00:00,56.12,56.29,56.1,56.11,58500.0,49.3055,49.4548,49.2879,49.2967,58500.0
2019-04-26 15:30:00,56.11,56.2,56.07,56.13,154300.0,49.2967,49.3757,49.2615,49.3142,154300.0
2019-04-29 09:30:00,56.36,56.98,56.36,56.71,362935.0,49.5163,50.061,49.5163,49.8238,362935.0
2019-04-29 10:00:00,56.69,56.69,56.44,56.62,87435.0,49.8062,49.8062,49.5866,49.7447,87435.0
2019-04-29 10:30:00,56.59,56.75,56.58,56.67,54255.0,49.7184,49.859,49.7096,49.7887,54255.0
2019-04-29 11:00:00,56.68,56.76,56.59,56.63,89685.0,49.7975,49.8677,49.7184,49.7535,89685.0
2019-04-29 11:30:00,56.65,56.7,56.22,56.3,153170.0,49.7711,49.815,49.3933,49.4636,153170.0
2019-04-29 12:00:00,56.31,56.44,56.25,56.4,65060.0,49.4724,49.5866,49.4197,49.5515,65060.0
2019-04-29 12:30:00,56.43,56.66,56.43,56.64,42140.0,49.5778,49.7799,49.5778,49.7623,42140.0
2019-04-29 13:00:00,56.65,56.74,56.63,56.73,26090.0,49.7711,49.8502,49.7535,49.8414,26090.0
2019-04-29 13:30:00,56.71,56.74,56.61,56.63,59335.0,49.8238,49.8502,49.736,49.7535,59335.0
2019-04-29 14:00:00,56.67,56.88,56.67,56.86,60905.0,49.7887,49.9732,49.7887,49.9556,60905.0
2019-04-29 14:30:00,56.84,56.88,56.75,56.78,35405.0,49.938,49.9732,49.859,49.8853,35405.0
2019-04-29 15:00:00,56.82,56.86,56.68,56.68,36520.0,49.9205,49.9556,49.7975,49.7975,36520.0
2019-04-29 15:30:00,56.7,56.79,56.69,56.75,132400.0,49.815,49.8941,49.8062,49.859,132400.0
2019-04-30 09:30:00,56.73,56.96,56.28,56.87,221615.0,49.8414,50.0435,49.446,49.9644,221615.0
2019-04-30 10:00:00,56.86,57.18,56.56,56.56,521440.0,49.9556,50.2367,49.692,49.692,521440.0
2019-04-30 10:30:00,56.57,56.91,56.46,56.73,359740.0,49.7008,49.9995,49.6042,49.8414,359740.0
2019-04-30 11:00:00,56.68,56.76,56.5,56.63,107685.0,49.7975,49.8677,49.6393,49.7535,107685.0
2019-04-30 11:30:00,56.64,56.87,56.62,56.84,64655.0,49.7623,49.9644,49.7447,49.938,64655.0
2019-04-30 12:00:00,56.87,57.14,56.85,57.09,56750.0,49.9644,50.2016,49.9468,50.1577,56750.0
2019-04-30 12:30:00,57.1,57.2,56.94,57.04,110320.0,50.1665,50.2543,50.0259,50.1137,110320.0
2019-04-30 13:00:00,57.06,57.09,56.96,56.98,37895.0,50.1313,50.1577,50.0435,50.061,37895.0
2019-04-30 13:30:00,56.96,57.2,56.96,57.2,54625.0,50.0435,50.2543,50.0435,50.2543,54625.0
2019-04-30 14:00:00,57.2,57.37,57.18,57.3,88900.0,50.2543,50.4037,50.2367,50.3422,88900.0
2019-04-30 14:30:00,57.31,57.46,57.29,57.29,71255.0,50.351,50.4827,50.3334,50.3334,71255.0
2019-04-30 15:00:00,57.27,57.27,57.1,57.15,81430.0,50.3158,50.3158,50.1665,50.2104,81430.0
2019-04-30 15:30:00,57.14,57.25,56.89,56.92,357520.0,50.2016,50.2982,49.982,50.0083,357520.0
2019-05-01 09:30:00,57.28,57.57,57.2,57.49,144430.0,50.3246,50.5794,50.2543,50.5091,144430.0
2019-05-01 10:00:00,57.45,57.7,57.4,57.6,270360.0,50.474,50.6936,50.43,50.6057,270360.0
2019-05-01 10:30:00,57.53,57.65,57.12,57.12,106370.0,50.5442,50.6497,50.184,50.184,106370.0
2019-05-01 11:00:00,57.19,57.19,56.83,56.86,83475.0,50.2455,50.2455,49.9292,49.9556,83475.0
2019-05-01 11:30:00,56.88,57.31,56.88,57.09,106405.0,49.9732,50.351,49.9732,50.1577,106405.0
2019-05-01 12:00:00,57.09,57.48,56.96,57.06,377445.0,50.1577,50.5003,50.0435,50.1313,377445.0
2019-05-01 12:30:00,57.04,57.12,56.96,57.12,40760.0,50.1137,50.184,50.0435,50.184,40760.0
2019-05-01 13:00:00,57.14,57.49,57.13,57.36,247940.0,50.2016,50.5091,50.1928,50.3949,247940.0
2019-05-01 13:30:00,57.36,57.58,57.33,57.58,47660.0,50.3949,50.5882,50.3685,50.5882,47660.0
2019-05-01 14:00:00,57.6,57.64,57.48,57.58,31830.0,50.6057,50.6409,50.5003,50.5882,31830.0
2019-05-01 14:30:00,57.53,57.61,57.23,57.49,73595.0,50.5442,50.6145,50.2807,50.5091,73595.0
2019-05-01 15:00:00,57.46,57.5,57.1,57.11,104775.0,50.4827,50.5179,50.1665,50.1752,104775.0
2019-05-01 15:30:00,57.08,57.2,57.02,57.04,164320.0,50.1489,50.2543,50.0962,50.1137,164320.0
2019-05-02 09:30:00,56.37,57.13,56.31,56.68,515835.0,49.5251,50.1928,49.4724,49.7975,515835.0
2019-05-02 10:00:00,56.66,57.5,56.61,57.37,333675.0,49.7799,50.5179,49.736,50.4037,333675.0
2019-05-02 10:30:00,57.35,57.84,57.3,57.31,388545.0,50.3861,50.8166,50.3422,50.351,388545.0
2019-05-02 11:00:00,57.29,57.55,56.74,56.74,161140.0,50.3334,50.5618,49.8502,49.8502,161140.0
2019-05-02 11:30:00,56.92,56.96,56.42,56.51,226645.0,50.0083,50.0435,49.569,49.6481,226645.0
2019-05-02 12:00:00,56.48,56.81,56.36,56.38,179970.0,49.6217,49.9117,49.5163,49.5339,179970.0
2019-05-02 12:30:00,56.45,56.54,56.16,56.2,106680.0,49.5954,49.6745,49.3406,49.3757,106680.0
2019-05-02 13:00:00,56.21,56.38,56.17,56.23,108820.0,49.3845,49.5339,49.3494,49.4021,108820.0
2019-05-02 13:30:00,56.19,56.3,55.96,56.04,150990.0,49.367,49.4636,49.1649,49.2352,150990.0
2019-05-02 14:00:00,55.98,56.02,55.68,55.93,185940.0,49.1825,49.2176,48.9189,49.1385,185940.0
2019-05-02 14:30:00,55.92,56.1,55.89,55.99,64360.0,49.1297,49.2879,49.1034,49.1912,64360.0
2019-05-02 15:00:00,55.97,56.19,55.95,56.1,131690.0,49.1737,49.367,49.1561,49.2879,131690.0
2019-05-02 15:30:00,56.07,56.2,55.97,56.14,242925.0,49.2615,49.3757,49.1737,49.323,242925.0
2019-05-03 09:30:00,56.0,57.2,55.78,57.2,334960.0,49.2,50.2543,49.0067,50.2543,334960.0
2019-05-03 10:00:00,57.12,57.45,57.02,57.29,147935.0,50.184,50.474,50.0962,50.3334,147935.0
2019-05-03 10:30:00,57.29,57.65,57.14,57.65,137780.0,50.3334,50.6497,50.2016,50.6497,137780.0
2019-05-03 11:00:00,57.6,57.94,57.56,57.94,269780.0,50.6057,50.9045,50.5706,50.9045,269780.0
2019-05-03 11:30:00,57.89,57.91,57.71,57.71,217580.0,50.8605,50.8781,50.7024,50.7024,217580.0
2019-05-03 12:00:00,57.68,57.75,57.56,57.62,136410.0,50.676,50.7375,50.5706,50.6233,136410.0
2019-05-03 12:30:00,57.68,57.81,57.65,57.74,213495.0,50.676,50.7902,50.6497,50.7287,213495.0
2019-05-03 13:00:00,57.75,57.76,57.5,57.54,204645.0,50.7375,50.7463,50.5179,50.553,204645.0
2019-05-03 13:30:00,57.56,57.56,57.24,57.26,107025.0,50.5706,50.5706,50.2895,50.307,107025.0
2019-05-03 14:00:00,57.28,57.3,57.04,57.12,92225.0,50.3246,50.3422,50.1137,50.184,92225.0
2019-05-03 14:30:00,57.07,57.17,57.01,57.04,65295.0,50.1401,50.228,50.0874,50.1137,65295.0
2019-05-03 15:00:00,57.08,57.34,57.02,57.1,175120.0,50.1489,50.3773,50.0962,50.1665,175120.0
2019-05-03 15:30:00,57.1,57.2,57.0,57.06,245035.0,50.1665,50.2543,50.0786,50.1313,245035.0
2019-05-06 09:30:00,54.42,55.4,54.26,54.83,932445.0,47.8119,48.6729,47.6713,48.1721,932445.0
2019-05-06 10:00:00,54.83,55.54,54.73,55.48,181220.0,48.1721,48.7959,48.0842,48.7432,181220.0
2019-05-06 10:30:00,55.49,55.54,55.18,55.4,262230.0,48.752,48.7959,48.4796,48.6729,262230.0
2019-05-06 11:00:00,55.35,55.56,55.22,55.5,174200.0,48.629,48.8135,48.5147,48.7607,174200.0
2019-05-06 11:30:00,55.54,55.68,55.38,55.45,153835.0,48.7959,48.9189,48.6553,48.7168,153835.0
2019-05-06 12:00:00,55.4,55.43,55.22,55.29,77430.0,48.6729,48.6992,48.5147,48.5762,77430.0
2019-05-06 12:30:00,55.35,55.51,55.2,55.43,100730.0,48.629,48.7695,48.4972,48.6992,100730.0
2019-05-06 13:00:00,55.31,55.62,55.3,55.62,65465.0,48.5938,48.8662,48.585,48.8662,65465.0
2019-05-06 13:30:00,55.53,55.66,55.5,55.56,40830.0,48.7871,48.9013,48.7607,48.8135,40830.0
2019-05-06 14:00:00,55.5,55.54,55.31,55.46,216670.0,48.7607,48.7959,48.5938,48.7256,216670.0
2019-05-06 14:30:00,55.46,56.17,55.46,56.06,236775.0,48.7256,49.3494,48.7256,49.2527,236775.0
2019-05-06 15:00:00,56.1,56.3,55.98,56.25,45560.0,49.2879,49.4636,49.1825,49.4197,45560.0
2019-05-06 15:30:00,56.21,56.45,56.2,56.32,206810.0,49.3845,49.5954,49.3757,49.4812,206810.0
2019-05-07 09:30:00,55.57,55.73,53.81,53.97,611580.0,48.8222,48.9628,47.276,47.4165,611580.0
2019-05-07 10:00:00,53.99,54.33,53.45,53.89,664795.0,47.4341,47.7328,46.9597,47.3462,664795.0
2019-05-07 10:30:00,53.95,54.02,52.5,52.6,727155.0,47.399,47.4605,46.125,46.2129,727155.0
2019-05-07 11:00:00,52.47,52.98,52.34,52.8,824800.0,46.0987,46.5467,45.9845,46.3886,824800.0
2019-05-07 11:30:00,52.84,53.35,52.78,52.86,496455.0,46.4237,46.8718,46.371,46.4413,496455.0
2019-05-07 12:00:00,52.83,53.26,52.75,53.18,263000.0,46.415,46.7927,46.3447,46.7225,263000.0
2019-05-07 12:30:00,53.2,53.48,53.13,53.15,152245.0,46.74,46.986,46.6785,46.6961,152245.0
2019-05-07 13:00:00,53.13,53.15,52.59,52.62,153075.0,46.6785,46.6961,46.2041,46.2305,153075.0
2019-05-07 13:30:00,52.62,52.96,52.54,52.67,538850.0,46.2305,46.5292,46.1602,46.2744,538850.0
2019-05-07 14:00:00,52.62,52.62,52.1,52.29,359450.0,46.2305,46.2305,45.7736,45.9405,359450.0
2019-05-07 14:30:00,52.29,52.84,52.23,52.67,293515.0,45.9405,46.4237,45.8878,46.2744,293515.0
2019-05-07 15:00:00,52.77,53.2,52.71,53.03,262635.0,46.3622,46.74,46.3095,46.5907,262635.0
2019-05-07 15:30:00,53.03,53.03,52.65,52.8,977270.0,46.5907,46.5907,46.2568,46.3886,977270.0
2019-05-08 09:30:00,52.83,52.83,50.04,51.79,1049830.0,46.415,46.415,43.9637,45.5012,1049830.0
2019-05-08 10:00:00,51.86,52.11,51.18,51.28,254465.0,45.5627,45.7824,44.9653,45.0532,254465.0
2019-05-08 10:30:00,51.28,51.86,50.94,51.77,303080.0,45.0532,45.5627,44.7545,45.4837,303080.0
2019-05-08 11:00:00,51.85,52.6,51.76,52.4,262715.0,45.554,46.2129,45.4749,46.0372,262715.0
2019-05-08 11:30:00,52.4,52.46,51.91,52.17,267180.0,46.0372,46.0899,45.6067,45.8351,267180.0
2019-05-08 12:00:00,52.05,52.2,51.82,52.16,78515.0,45.7297,45.8615,45.5276,45.8263,78515.0
2019-05-08 12:30:00,52.16,52.43,52.13,52.39,129670.0,45.8263,46.0635,45.8,46.0284,129670.0
2019-05-08 13:00:00,52.34,52.38,52.17,52.3,82930.0,45.9845,46.0196,45.8351,45.9493,82930.0
2019-05-08 13:30:00,52.3,52.75,52.27,52.62,91995.0,45.9493,46.3447,45.923,46.2305,91995.0
2019-05-08 14:00:00,52.62,52.79,52.56,52.76,55000.0,46.2305,46.3798,46.1777,46.3535,55000.0
2019-05-08 14:30:00,52.76,52.89,52.7,52.78,298285.0,46.3535,46.4677,46.3007,46.371,298285.0
2019-05-08 15:00:00,52.8,53.08,52.78,53.01,142335.0,46.3886,46.6346,46.371,46.5731,142335.0
2019-05-08 15:30:00,53.03,53.1,52.73,52.88,393805.0,46.5907,46.6522,46.3271,46.4589,393805.0
2019-05-09 09:30:00,51.59,51.7,50.87,51.46,591560.0,45.3255,45.4222,44.693,45.2113,591560.0
2019-05-09 10:00:00,51.47,51.76,51.25,51.35,198320.0,45.2201,45.4749,45.0268,45.1147,198320.0
2019-05-09 10:30:00,51.34,51.67,51.22,51.52,233360.0,45.1059,45.3958,45.0005,45.264,233360.0
2019-05-09 11:00:00,51.54,51.88,51.52,51.55,409500.0,45.2816,45.5803,45.264,45.2904,409500.0
2019-05-09 11:30:00,51.55,51.94,51.45,51.93,319970.0,45.2904,45.633,45.2025,45.6242,319970.0
2019-05-09 12:00:00,51.91,51.95,51.6,51.9,201280.0,45.6067,45.6418,45.3343,45.5979,201280.0
2019-05-09 12:30:00,51.95,52.54,51.95,52.05,180345.0,45.6418,46.1602,45.6418,45.7297,180345.0
2019-05-09 13:00:00,52.14,52.21,51.88,52.05,120985.0,45.8087,45.8702,45.5803,45.7297,120985.0
2019-05-09 13:30:00,52.06,52.46,52.02,52.26,71320.0,45.7385,46.0899,45.7033,45.9142,71320.0
2019-05-09 14:00:00,52.24,52.39,52.16,52.22,75995.0,45.8966,46.0284,45.8263,45.879,75995.0
2019-05-09 14:30:00,52.28,52.32,52.17,52.17,81345.0,45.9317,45.9669,45.8351,45.8351,81345.0
2019-05-09 15:00:00,52.14,52.43,52.01,52.36,148760.0,45.8087,46.0635,45.6945,46.002,148760.0
2019-05-09 15:30:00,52.37,52.5,52.3,52.33,253910.0,46.0108,46.125,45.9493,45.9757,253910.0
2019-05-10 09:30:00,52.42,52.64,52.02,52.27,352905.0,46.0547,46.248,45.7033,45.923,352905.0
2019-05-10 10:00:00,52.27,52.55,52.03,52.1,572455.0,45.923,46.169,45.7121,45.7736,572455.0
2019-05-10 10:30:00,52.06,52.5,51.93,52.11,601625.0,45.7385,46.125,45.6242,45.7824,601625.0
2019-05-10 11:00:00,52.18,52.31,51.81,51.9,372375.0,45.8439,45.9581,45.5188,45.5979,372375.0
2019-05-10 11:30:00,51.87,52.0,51.64,51.81,195385.0,45.5715,45.6857,45.3695,45.5188,195385.0
2019-05-10 12:00:00,51.81,52.28,51.81,52.24,225910.0,45.5188,45.9317,45.5188,45.8966,225910.0
2019-05-10 12:30:00,52.25,52.59,52.23,52.48,75085.0,45.9054,46.2041,45.8878,46.1075,75085.0
2019-05-10 13:00:00,52.48,52.8,52.41,52.66,77300.0,46.1075,46.3886,46.046,46.2656,77300.0
2019-05-10 13:30:00,52.66,52.93,52.62,52.76,44585.0,46.2656,46.5028,46.2305,46.3535,44585.0
2019-05-10 14:00:00,52.77,52.9,52.57,52.71,249440.0,46.3622,46.4765,46.1865,46.3095,249440.0
2019-05-10 14:30:00,52.74,52.88,52.68,52.83,137050.0,46.3359,46.4589,46.2832,46.415,137050.0
2019-05-10 15:00:00,52.83,53.12,52.82,53.1,139420.0,46.415,46.6697,46.4062,46.6522,139420.0
2019-05-10 15:30:00,53.06,53.06,52.66,52.9,304065.0,46.617,46.617,46.2656,46.4765,304065.0
2019-05-13 09:30:00,50.78,51.41,50.65,51.07,800240.0,44.6139,45.1674,44.4997,44.8687,800240.0
2019-05-13 10:00:00,51.01,51.27,50.84,51.13,388235.0,44.816,45.0444,44.6666,44.9214,388235.0
2019-05-13 10:30:00,51.09,51.17,50.77,50.9,362435.0,44.8862,44.9565,44.6051,44.7193,362435.0
2019-05-13 11:00:00,50.95,50.98,50.47,50.77,269360.0,44.7632,44.7896,44.3415,44.6051,269360.0
2019-05-13 11:30:00,50.8,50.94,50.66,50.86,309585.0,44.6315,44.7545,44.5085,44.6842,309585.0
2019-05-13 12:00:00,50.82,50.91,50.62,50.8,244225.0,44.649,44.7281,44.4733,44.6315,244225.0
2019-05-13 12:30:00,50.8,51.15,50.78,51.13,214895.0,44.6315,44.939,44.6139,44.9214,214895.0
2019-05-13 13:00:00,51.11,51.17,50.88,50.94,159320.0,44.9038,44.9565,44.7017,44.7545,159320.0
2019-05-13 13:30:00,50.97,51.25,50.95,51.25,231765.0,44.7808,45.0268,44.7632,45.0268,231765.0
2019-05-13 14:00:00,51.21,51.34,50.89,51.1,167320.0,44.9917,45.1059,44.7105,44.895,167320.0
2019-05-13 14:30:00,51.08,51.12,50.84,51.01,93130.0,44.8775,44.9126,44.6666,44.816,93130.0
2019-05-13 15:00:00,51.0,51.0,50.79,50.88,116060.0,44.8072,44.8072,44.6227,44.7017,116060.0
2019-05-13 15:30:00,50.86,50.99,50.8,50.91,413000.0,44.6842,44.7984,44.6315,44.7281,413000.0
2019-05-14 09:30:00,51.71,51.71,51.07,51.13,469600.0,45.431,45.431,44.8687,44.9214,469600.0
2019-05-14 10:00:00,51.12,52.31,51.12,52.31,440725.0,44.9126,45.9581,44.9126,45.9581,440725.0
2019-05-14 10:30:00,52.27,52.42,51.9,51.9,197160.0,45.923,46.0547,45.5979,45.5979,197160.0
2019-05-14 11:00:00,51.87,52.5,51.83,52.34,218555.0,45.5715,46.125,45.5364,45.9845,218555.0
2019-05-14 11:30:00,52.32,52.58,52.21,52.42,308695.0,45.9669,46.1953,45.8702,46.0547,308695.0
2019-05-14 12:00:00,52.42,52.55,52.22,52.27,93300.0,46.0547,46.169,45.879,45.923,93300.0
2019-05-14 12:30:00,52.31,52.53,52.29,52.34,113365.0,45.9581,46.1514,45.9405,45.9845,113365.0
2019-05-14 13:00:00,52.36,52.57,52.35,52.49,133590.0,46.002,46.1865,45.9932,46.1162,133590.0
2019-05-14 13:30:00,52.49,52.55,52.43,52.52,76480.0,46.1162,46.169,46.0635,46.1426,76480.0
2019-05-14 14:00:00,52.55,52.7,52.48,52.66,145125.0,46.169,46.3007,46.1075,46.2656,145125.0
2019-05-14 14:30:00,52.68,52.75,52.41,52.47,156685.0,46.2832,46.3447,46.046,46.0987,156685.0
2019-05-14 15:00:00,52.48,52.81,52.48,52.79,182095.0,46.1075,46.3974,46.1075,46.3798,182095.0
2019-05-14 15:30:00,52.77,52.78,52.43,52.47,322740.0,46.3622,46.371,46.0635,46.0987,322740.0
2019-05-15 09:30:00,52.3,52.85,51.8,52.79,345055.0,45.9493,46.4325,45.51,46.3798,345055.0
2019-05-15 10:00:00,52.79,53.39,52.6,53.35,243685.0,46.3798,46.907,46.2129,46.8718,243685.0
2019-05-15 10:30:00,53.28,53.31,52.84,52.96,222635.0,46.8103,46.8367,46.4237,46.5292,222635.0
2019-05-15 11:00:00,52.92,52.93,52.63,52.85,168960.0,46.494,46.5028,46.2392,46.4325,168960.0
2019-05-15 11:30:00,52.89,52.96,52.49,52.51,228670.0,46.4677,46.5292,46.1162,46.1338,228670.0
2019-05-15 12:00:00,52.5,52.79,52.19,52.33,209420.0,46.125,46.3798,45.8527,45.9757,209420.0
2019-05-15 12:30:00,52.36,52.42,52.09,52.09,108995.0,46.002,46.0547,45.7648,45.7648,108995.0
2019-05-15 13:00:00,52.16,52.33,52.11,52.28,74490.0,45.8263,45.9757,45.7824,45.9317,74490.0
2019-05-15 13:30:00,52.31,52.47,52.29,52.44,79030.0,45.9581,46.0987,45.9405,46.0723,79030.0
2019-05-15 14:00:00,52.42,52.5,52.25,52.34,87800.0,46.0547,46.125,45.9054,45.9845,87800.0
2019-05-15 14:30:00,52.41,52.54,52.23,52.4,94480.0,46.046,46.1602,45.8878,46.0372,94480.0
2019-05-15 15:00:00,52.4,52.52,52.34,52.44,84650.0,46.0372,46.1426,45.9845,46.0723,84650.0
2019-05-15 15:30:00,52.44,52.47,52.33,52.42,277650.0,46.0723,46.0987,45.9757,46.0547,277650.0
2019-05-16 09:30:00,55.0,56.4,54.9,56.0,1467595.0,48.3215,49.5515,48.2336,49.2,1467595.0
2019-05-16 10:00:00,56.02,56.04,54.54,55.42,468635.0,49.2176,49.2352,47.9173,48.6905,468635.0
2019-05-16 10:30:00,55.47,55.6,55.04,55.13,402135.0,48.7344,48.8486,48.3566,48.4357,402135.0
2019-05-16 11:00:00,55.2,55.37,55.08,55.1,357825.0,48.4972,48.6465,48.3917,48.4093,357825.0
2019-05-16 11:30:00,55.11,55.86,54.97,55.86,366375.0,48.4181,49.077,48.2951,49.077,366375.0
2019-05-16 12:00:00,55.81,55.93,55.4,55.84,302820.0,49.0331,49.1385,48.6729,49.0595,302820.0
2019-05-16 12:30:00,55.86,56.0,55.69,55.87,275640.0,49.077,49.2,48.9277,49.0858,275640.0
2019-05-16 13:00:00,55.85,56.16,55.8,56.13,221510.0,49.0682,49.3406,49.0243,49.3142,221510.0
2019-05-16 13:30:00,56.09,56.22,55.9,56.0,142980.0,49.2791,49.3933,49.1122,49.2,142980.0
2019-05-16 14:00:00,55.96,56.07,55.81,55.95,161510.0,49.1649,49.2615,49.0331,49.1561,161510.0
2019-05-16 14:30:00,55.93,56.07,55.88,56.03,307255.0,49.1385,49.2615,49.0946,49.2264,307255.0
2019-05-16 15:00:00,56.02,56.19,55.97,56.16,290130.0,49.2176,49.367,49.1737,49.3406,290130.0
2019-05-16 15:30:00,56.15,56.23,55.8,55.82,523680.0,49.3318,49.4021,49.0243,49.0419,523680.0
2019-05-17 09:30:00,54.85,54.9,53.81,54.17,694880.0,48.1897,48.2336,47.276,47.5922,694880.0
2019-05-17 10:00:00,54.13,54.27,53.66,54.02,280180.0,47.5571,47.6801,47.1442,47.4605,280180.0
2019-05-17 10:30:00,53.95,54.41,53.82,54.29,304850.0,47.399,47.8031,47.2847,47.6977,304850.0
2019-05-17 11:00:00,54.3,54.35,53.78,54.01,305745.0,47.7065,47.7504,47.2496,47.4517,305745.0
2019-05-17 11:30:00,53.94,54.26,53.85,54.17,156175.0,47.3902,47.6713,47.3111,47.5922,156175.0
2019-05-17 12:00:00,54.11,54.2,53.43,53.43,174135.0,47.5395,47.6186,46.9421,46.9421,174135.0
2019-05-17 12:30:00,53.47,53.81,53.3,53.37,291730.0,46.9772,47.276,46.8279,46.8894,291730.0
2019-05-17 13:00:00,53.31,53.37,52.89,52.89,175455.0,46.8367,46.8894,46.4677,46.4677,175455.0
2019-05-17 13:30:00,52.9,53.49,52.82,53.41,111320.0,46.4765,46.9948,46.4062,46.9245,111320.0
2019-05-17 14:00:00,53.41,53.6,53.27,53.32,134720.0,46.9245,47.0915,46.8015,46.8455,134720.0
2019-05-17 14:30:00,53.26,53.61,53.26,53.61,85870.0,46.7927,47.1002,46.7927,47.1002,85870.0
2019-05-17 15:00:00,53.56,53.56,53.2,53.42,142580.0,47.0563,47.0563,46.74,46.9333,142580.0
2019-05-17 15:30:00,53.42,53.42,53.13,53.3,380265.0,46.9333,46.9333,46.6785,46.8279,380265.0
2019-05-20 09:30:00,52.4,52.4,50.84,52.22,477765.0,46.0372,46.0372,44.6666,45.879,477765.0
2019-05-20 10:00:00,52.24,52.38,51.86,51.86,261910.0,45.8966,46.0196,45.5627,45.5627,261910.0
2019-05-20 10:30:00,51.85,52.0,51.49,51.55,296360.0,45.554,45.6857,45.2377,45.2904,296360.0
2019-05-20 11:00:00,51.56,51.59,50.95,51.29,318885.0,45.2992,45.3255,44.7632,45.062,318885.0
2019-05-20 11:30:00,51.29,51.66,51.24,51.62,212045.0,45.062,45.387,45.018,45.3519,212045.0
2019-05-20 12:00:00,51.61,51.87,51.58,51.58,160055.0,45.3431,45.5715,45.3167,45.3167,160055.0
2019-05-20 12:30:00,51.57,51.75,51.42,51.52,93490.0,45.308,45.4661,45.1762,45.264,93490.0
2019-05-20 13:00:00,51.52,51.6,51.44,51.5,99460.0,45.264,45.3343,45.1937,45.2465,99460.0
2019-05-20 13:30:00,51.49,51.55,51.32,51.4,89875.0,45.2377,45.2904,45.0883,45.1586,89875.0
2019-05-20 14:00:00,51.43,51.6,51.37,51.58,182550.0,45.185,45.3343,45.1322,45.3167,182550.0
2019-05-20 14:30:00,51.57,51.7,51.29,51.51,239290.0,45.308,45.4222,45.062,45.2552,239290.0
2019-05-20 15:00:00,51.51,51.61,51.42,51.58,270400.0,45.2552,45.3431,45.1762,45.3167,270400.0
2019-05-20 15:30:00,51.59,51.72,51.48,51.53,372605.0,45.3255,45.4397,45.2289,45.2728,372605.0
2019-05-21 09:30:00,52.07,52.33,51.68,51.79,315445.0,45.7472,45.9757,45.4046,45.5012,315445.0
2019-05-21 10:00:00,51.85,52.19,51.85,51.92,286870.0,45.554,45.8527,45.554,45.6155,286870.0
2019-05-21 10:30:00,51.89,52.14,51.84,52.06,117430.0,45.5891,45.8087,45.5452,45.7385,117430.0
2019-05-21 11:00:00,52.06,52.25,52.01,52.18,188835.0,45.7385,45.9054,45.6945,45.8439,188835.0
2019-05-21 11:30:00,52.11,52.11,51.87,52.08,368240.0,45.7824,45.7824,45.5715,45.756,368240.0
2019-05-21 12:00:00,52.08,52.71,52.08,52.66,141110.0,45.756,46.3095,45.756,46.2656,141110.0
2019-05-21 12:30:00,52.6,52.84,52.57,52.79,72775.0,46.2129,46.4237,46.1865,46.3798,72775.0
2019-05-21 13:00:00,52.79,52.84,52.54,52.6,96885.0,46.3798,46.4237,46.1602,46.2129,96885.0
2019-05-21 13:30:00,52.61,52.64,52.51,52.54,107290.0,46.2217,46.248,46.1338,46.1602,107290.0
2019-05-21 14:00:00,52.58,52.79,52.52,52.67,119410.0,46.1953,46.3798,46.1426,46.2744,119410.0
2019-05-21 14:30:00,52.61,52.66,52.48,52.48,108155.0,46.2217,46.2656,46.1075,46.1075,108155.0
2019-05-21 15:00:00,52.46,52.55,52.34,52.42,85680.0,46.0899,46.169,45.9845,46.0547,85680.0
2019-05-21 15:30:00,52.39,52.55,52.27,52.53,321330.0,46.0284,46.169,45.923,46.1514,321330.0
2019-05-22 09:30:00,52.4,52.53,51.45,51.67,349945.0,46.0372,46.1514,45.2025,45.3958,349945.0
2019-05-22 10:00:00,51.64,52.14,51.45,52.14,822685.0,45.3695,45.8087,45.2025,45.8087,822685.0
2019-05-22 10:30:00,52.09,52.22,51.56,51.71,426115.0,45.7648,45.879,45.2992,45.431,426115.0
2019-05-22 11:00:00,51.71,51.87,51.49,51.72,207480.0,45.431,45.5715,45.2377,45.4397,207480.0
2019-05-22 11:30:00,51.72,51.75,51.28,51.54,112590.0,45.4397,45.4661,45.0532,45.2816,112590.0
2019-05-22 12:00:00,51.51,51.8,51.38,51.51,179120.0,45.2552,45.51,45.141,45.2552,179120.0
2019-05-22 12:30:00,51.45,51.55,51.25,51.48,156980.0,45.2025,45.2904,45.0268,45.2289,156980.0
2019-05-22 13:00:00,51.45,51.59,51.37,51.59,142595.0,45.2025,45.3255,45.1322,45.3255,142595.0
2019-05-22 13:30:00,51.59,51.77,51.52,51.59,63430.0,45.3255,45.4837,45.264,45.3255,63430.0
2019-05-22 14:00:00,51.6,51.65,51.53,51.65,67125.0,45.3343,45.3782,45.2728,45.3782,67125.0
2019-05-22 14:30:00,51.65,51.96,51.65,51.96,123765.0,45.3782,45.6506,45.3782,45.6506,123765.0
2019-05-22 15:00:00,51.93,52.2,51.87,52.16,286285.0,45.6242,45.8615,45.5715,45.8263,286285.0
2019-05-22 15:30:00,52.2,52.2,52.02,52.15,212640.0,45.8615,45.8615,45.7033,45.8175,212640.0
2019-05-23 09:30:00,51.29,51.29,50.6,51.26,533775.0,45.062,45.062,44.4557,45.0356,533775.0
2019-05-23 10:00:00,51.24,51.33,50.96,51.23,272765.0,45.018,45.0971,44.772,45.0092,272765.0
2019-05-23 10:30:00,51.22,51.77,51.22,51.75,260590.0,45.0005,45.4837,45.0005,45.4661,260590.0
2019-05-23 11:00:00,51.76,51.95,51.69,51.86,170355.0,45.4749,45.6418,45.4134,45.5627,170355.0
2019-05-23 11:30:00,51.86,51.93,51.7,51.71,131225.0,45.5627,45.6242,45.4222,45.431,131225.0
2019-05-23 12:00:00,51.72,51.96,51.68,51.83,177965.0,45.4397,45.6506,45.4046,45.5364,177965.0
2019-05-23 12:30:00,51.83,52.04,51.77,52.02,92695.0,45.5364,45.7209,45.4837,45.7033,92695.0
2019-05-23 13:00:00,51.99,52.11,51.91,52.0,61690.0,45.677,45.7824,45.6067,45.6857,61690.0
2019-05-23 13:30:00,51.97,52.03,51.76,51.96,76750.0,45.6594,45.7121,45.4749,45.6506,76750.0
2019-05-23 14:00:00,52.0,52.1,51.9,52.06,215420.0,45.6857,45.7736,45.5979,45.7385,215420.0
2019-05-23 14:30:00,52.06,52.14,51.93,51.95,87155.0,45.7385,45.8087,45.6242,45.6418,87155.0
2019-05-23 15:00:00,51.95,52.17,51.92,52.12,108575.0,45.6418,45.8351,45.6155,45.7912,108575.0
2019-05-23 15:30:00,52.05,52.1,51.77,52.04,310300.0,45.7297,45.7736,45.4837,45.7209,310300.0
2019-05-24 09:30:00,52.17,52.4,51.62,51.69,300285.0,45.8351,46.0372,45.3519,45.4134,300285.0
2019-05-24 10:00:00,51.6,51.81,51.24,51.24,298210.0,45.3343,45.5188,45.018,45.018,298210.0
2019-05-24 10:30:00,51.19,51.28,50.87,51.2,215105.0,44.9741,45.0532,44.693,44.9829,215105.0
2019-05-24 11:00:00,51.22,51.55,51.07,51.32,310995.0,45.0005,45.2904,44.8687,45.0883,310995.0
2019-05-24 11:30:00,51.35,51.7,51.3,51.63,150295.0,45.1147,45.4222,45.0707,45.3607,150295.0
2019-05-24 12:00:00,51.65,51.86,51.56,51.85,107240.0,45.3782,45.5627,45.2992,45.554,107240.0
2019-05-24 12:30:00,51.88,51.96,51.79,51.94,191855.0,45.5803,45.6506,45.5012,45.633,191855.0
2019-05-24 13:00:00,51.94,52.04,51.85,51.95,175355.0,45.633,45.7209,45.554,45.6418,175355.0
2019-05-24 13:30:00,51.94,52.23,51.9,52.21,182290.0,45.633,45.8878,45.5979,45.8702,182290.0
2019-05-24 14:00:00,52.19,52.21,51.77,51.78,115505.0,45.8527,45.8702,45.4837,45.4925,115505.0
2019-05-24 14:30:00,51.76,51.78,51.52,51.54,72500.0,45.4749,45.4925,45.264,45.2816,72500.0
2019-05-24 15:00:00,51.54,51.64,51.31,51.4,171425.0,45.2816,45.3695,45.0795,45.1586,171425.0
2019-05-24 15:30:00,51.37,51.43,51.18,51.2,402815.0,45.1322,45.185,44.9653,44.9829,402815.0
2019-05-28 09:30:00,51.27,51.74,50.99,51.19,363450.0,45.0444,45.4573,44.7984,44.9741,363450.0
2019-05-28 10:00:00,51.1,51.19,50.51,50.76,233330.0,44.895,44.9741,44.3767,44.5963,233330.0
2019-05-28 10:30:00,50.76,50.79,50.54,50.59,144020.0,44.5963,44.6227,44.403,44.447,144020.0
2019-05-28 11:00:00,50.63,50.83,50.6,50.69,152210.0,44.4821,44.6578,44.4557,44.5348,152210.0
2019-05-28 11:30:00,50.62,50.89,50.62,50.89,104415.0,44.4733,44.7105,44.4733,44.7105,104415.0
2019-05-28 12:00:00,50.85,50.92,50.68,50.84,175845.0,44.6754,44.7369,44.526,44.6666,175845.0
2019-05-28 12:30:00,50.88,50.9,50.67,50.8,100150.0,44.7017,44.7193,44.5172,44.6315,100150.0
2019-05-28 13:00:00,50.75,50.86,50.58,50.74,79805.0,44.5875,44.6842,44.4382,44.5787,79805.0
2019-05-28 13:30:00,50.75,51.0,50.72,50.9,132035.0,44.5875,44.8072,44.5612,44.7193,132035.0
2019-05-28 14:00:00,50.78,50.82,50.62,50.68,61320.0,44.6139,44.649,44.4733,44.526,61320.0
2019-05-28 14:30:00,50.62,50.66,50.46,50.66,216985.0,44.4733,44.5085,44.3327,44.5085,216985.0
2019-05-28 15:00:00,50.65,50.65,50.46,50.47,250915.0,44.4997,44.4997,44.3327,44.3415,250915.0
2019-05-28 15:30:00,50.48,50.57,50.13,50.17,921600.0,44.3503,44.4294,44.0428,44.078,921600.0
2019-05-29 09:30:00,49.65,50.38,49.4,49.99,480905.0,43.6211,44.2625,43.4015,43.9198,480905.0
2019-05-29 10:00:00,50.01,50.02,49.75,49.93,216370.0,43.9374,43.9462,43.709,43.8671,216370.0
2019-05-29 10:30:00,49.96,49.96,49.53,49.73,175200.0,43.8935,43.8935,43.5157,43.6914,175200.0
2019-05-29 11:00:00,49.7,49.72,49.32,49.5,208430.0,43.665,43.6826,43.3312,43.4893,208430.0
2019-05-29 11:30:00,49.5,49.56,49.26,49.33,297970.0,43.4893,43.542,43.2785,43.34,297970.0
2019-05-29 12:00:00,49.32,49.6,49.23,49.6,214985.0,43.3312,43.5772,43.2521,43.5772,214985.0
2019-05-29 12:30:00,49.58,49.7,49.55,49.59,78000.0,43.5596,43.665,43.5332,43.5684,78000.0
2019-05-29 13:00:00,49.59,49.73,49.53,49.66,161695.0,43.5684,43.6914,43.5157,43.6299,161695.0
2019-05-29 13:30:00,49.67,49.83,49.64,49.83,38555.0,43.6387,43.7792,43.6123,43.7792,38555.0
2019-05-29 14:00:00,49.78,49.86,49.66,49.81,79000.0,43.7353,43.8056,43.6299,43.7617,79000.0
2019-05-29 14:30:00,49.79,49.8,49.58,49.62,128195.0,43.7441,43.7529,43.5596,43.5947,128195.0
2019-05-29 15:00:00,49.62,49.72,49.56,49.64,119385.0,43.5947,43.6826,43.542,43.6123,119385.0
2019-05-29 15:30:00,49.64,49.76,49.6,49.66,271140.0,43.6123,43.7177,43.5772,43.6299,271140.0
2019-05-30 09:30:00,49.59,50.53,49.35,49.95,446015.0,43.6886,44.5167,43.4771,44.0057,446015.0
2019-05-30 10:00:00,49.95,50.18,49.94,49.94,257560.0,44.0057,44.2083,43.9969,43.9969,257560.0
2019-05-30 10:30:00,49.91,49.96,49.54,49.6,127635.0,43.9705,44.0145,43.6445,43.6974,127635.0
2019-05-30 11:00:00,49.57,49.75,49.45,49.53,79985.0,43.6709,43.8295,43.5652,43.6357,79985.0
2019-05-30 11:30:00,49.54,49.61,49.48,49.61,91945.0,43.6445,43.7062,43.5916,43.7062,91945.0
2019-05-30 12:00:00,49.54,49.7,49.51,49.7,60180.0,43.6445,43.7855,43.6181,43.7855,60180.0
2019-05-30 12:30:00,49.71,49.89,49.71,49.85,224865.0,43.7943,43.9529,43.7943,43.9176,224865.0
2019-05-30 13:00:00,49.85,49.88,49.65,49.73,172565.0,43.9176,43.944,43.7414,43.8119,172565.0
2019-05-30 13:30:00,49.7,49.8,49.65,49.8,91020.0,43.7855,43.8736,43.7414,43.8736,91020.0
2019-05-30 14:00:00,49.78,49.85,49.72,49.76,129615.0,43.8559,43.9176,43.8031,43.8383,129615.0
2019-05-30 14:30:00,49.76,49.89,49.64,49.86,93515.0,43.8383,43.9529,43.7326,43.9264,93515.0
2019-05-30 15:00:00,49.86,49.91,49.7,49.87,266050.0,43.9264,43.9705,43.7855,43.9352,266050.0
2019-05-30 15:30:00,49.87,50.01,49.82,49.83,268815.0,43.9352,44.0586,43.8912,43.9,268815.0
2019-05-31 09:30:00,49.3,49.79,49.2,49.79,568320.0,43.4331,43.8648,43.345,43.8648,568320.0
2019-05-31 10:00:00,49.7,50.19,49.69,50.1,152655.0,43.7855,44.2172,43.7767,44.1379,152655.0
2019-05-31 10:30:00,50.1,50.41,50.09,50.41,114755.0,44.1379,44.411,44.1291,44.411,114755.0
2019-05-31 11:00:00,50.52,50.73,50.32,50.73,165570.0,44.5079,44.6929,44.3317,44.6929,165570.0
2019-05-31 11:30:00,50.71,50.71,50.28,50.35,120265.0,44.6753,44.6753,44.2964,44.3581,120265.0
2019-05-31 12:00:00,50.33,50.41,50.13,50.14,153725.0,44.3405,44.411,44.1643,44.1731,153725.0
2019-05-31 12:30:00,50.16,50.16,49.86,49.86,50650.0,44.1907,44.1907,43.9264,43.9264,50650.0
2019-05-31 13:00:00,49.88,50.0,49.87,49.88,67035.0,43.944,44.0498,43.9352,43.944,67035.0
2019-05-31 13:30:00,49.87,49.91,49.72,49.79,32490.0,43.9352,43.9705,43.8031,43.8648,32490.0
2019-05-31 14:00:00,49.77,49.84,49.67,49.68,76935.0,43.8471,43.9088,43.759,43.7678,76935.0
2019-05-31 14:30:00,49.7,49.95,49.7,49.75,83465.0,43.7855,44.0057,43.7855,43.8295,83465.0
2019-05-31 15:00:00,49.8,49.84,49.51,49.57,238520.0,43.8736,43.9088,43.6181,43.6709,238520.0
2019-05-31 15:30:00,49.59,49.79,49.59,49.7,259420.0,43.6886,43.8648,43.6886,43.7855,259420.0
2019-06-03 09:30:00,49.92,50.18,49.02,49.33,583005.0,43.9793,44.2083,43.1864,43.4595,583005.0
2019-06-03 10:00:00,49.33,49.34,48.67,48.78,632545.0,43.4595,43.4683,42.878,42.975,632545.0
2019-06-03 10:30:00,48.8,49.02,48.69,48.93,189670.0,42.9926,43.1864,42.8957,43.1071,189670.0
2019-06-03 11:00:00,48.94,49.28,48.9,49.24,198635.0,43.1159,43.4154,43.0807,43.3802,198635.0
2019-06-03 11:30:00,49.23,49.64,49.2,49.36,114085.0,43.3714,43.7326,43.345,43.4859,114085.0
2019-06-03 12:00:00,49.3,49.36,49.18,49.19,55880.0,43.4331,43.4859,43.3273,43.3362,55880.0
2019-06-03 12:30:00,49.16,49.36,49.09,49.3,111340.0,43.3097,43.4859,43.2481,43.4331,111340.0
2019-06-03 13:00:00,49.27,49.46,49.17,49.28,75470.0,43.4066,43.574,43.3185,43.4154,75470.0
2019-06-03 13:30:00,49.2,49.27,49.07,49.22,46510.0,43.345,43.4066,43.2304,43.3626,46510.0
2019-06-03 14:00:00,49.21,49.28,49.05,49.09,118610.0,43.3538,43.4154,43.2128,43.2481,118610.0
2019-06-03 14:30:00,49.09,49.15,48.86,48.86,84550.0,43.2481,43.3009,43.0454,43.0454,84550.0
2019-06-03 15:00:00,48.85,48.87,48.57,48.67,144710.0,43.0366,43.0542,42.7899,42.878,144710.0
2019-06-03 15:30:00,48.62,49.06,48.58,48.91,246755.0,42.834,43.2216,42.7988,43.0895,246755.0
2019-06-04 09:30:00,49.58,49.62,48.71,48.94,590240.0,43.6797,43.715,42.9133,43.1159,590240.0
2019-06-04 10:00:00,49.04,49.72,48.97,49.63,193825.0,43.204,43.8031,43.1423,43.7238,193825.0
2019-06-04 10:30:00,49.65,49.76,49.1,49.35,280395.0,43.7414,43.8383,43.2569,43.4771,280395.0
2019-06-04 11:00:00,49.45,49.78,49.41,49.73,148780.0,43.5652,43.8559,43.53,43.8119,148780.0
2019-06-04 11:30:00,49.76,49.92,49.66,49.83,161235.0,43.8383,43.9793,43.7502,43.9,161235.0
2019-06-04 12:00:00,49.83,49.88,49.7,49.81,67265.0,43.9,43.944,43.7855,43.8824,67265.0
2019-06-04 12:30:00,49.77,49.81,49.65,49.67,94795.0,43.8471,43.8824,43.7414,43.759,94795.0
2019-06-04 13:00:00,49.7,49.93,49.69,49.93,54000.0,43.7855,43.9881,43.7767,43.9881,54000.0
2019-06-04 13:30:00,49.9,50.0,49.85,50.0,63600.0,43.9617,44.0498,43.9176,44.0498,63600.0
2019-06-04 14:00:00,50.02,50.07,49.94,49.99,73425.0,44.0674,44.1114,43.9969,44.041,73425.0
2019-06-04 14:30:00,50.01,50.12,49.93,50.04,58685.0,44.0586,44.1555,43.9881,44.085,58685.0
2019-06-04 15:00:00,50.05,50.14,50.04,50.1,100135.0,44.0938,44.1731,44.085,44.1379,100135.0
2019-06-04 15:30:00,50.1,50.25,50.06,50.18,239100.0,44.1379,44.27,44.1026,44.2083,239100.0
2019-06-05 09:30:00,50.68,50.89,49.14,49.14,425880.0,44.6488,44.8339,43.2921,43.2921,425880.0
2019-06-05 10:00:00,49.15,49.38,49.1,49.13,104425.0,43.3009,43.5035,43.2569,43.2833,104425.0
2019-06-05 10:30:00,49.09,49.09,48.64,48.72,134445.0,43.2481,43.2481,42.8516,42.9221,134445.0
2019-06-05 11:00:00,48.7,48.89,48.67,48.75,227055.0,42.9045,43.0719,42.878,42.9485,227055.0
2019-06-05 11:30:00,48.73,49.07,48.73,48.91,99350.0,42.9309,43.2304,42.9309,43.0895,99350.0
2019-06-05 12:00:00,48.91,48.96,48.77,48.8,45165.0,43.0895,43.1335,42.9661,42.9926,45165.0
2019-06-05 12:30:00,48.82,49.0,48.77,48.91,70790.0,43.0102,43.1688,42.9661,43.0895,70790.0
2019-06-05 13:00:00,48.89,48.95,48.84,48.91,107100.0,43.0719,43.1247,43.0278,43.0895,107100.0
2019-06-05 13:30:00,48.9,49.06,48.83,48.9,81365.0,43.0807,43.2216,43.019,43.0807,81365.0
2019-06-05 14:00:00,48.88,48.97,48.82,48.95,79465.0,43.0631,43.1423,43.0102,43.1247,79465.0
2019-06-05 14:30:00,48.95,49.18,48.93,49.17,97910.0,43.1247,43.3273,43.1071,43.3185,97910.0
2019-06-05 15:00:00,49.15,49.28,49.13,49.28,105975.0,43.3009,43.4154,43.2833,43.4154,105975.0
2019-06-05 15:30:00,49.28,49.3,48.98,49.07,312035.0,43.4154,43.4331,43.1511,43.2304,312035.0
2019-06-06 09:30:00,49.25,49.83,48.84,49.83,241100.0,43.389,43.9,43.0278,43.9,241100.0
2019-06-06 10:00:00,49.83,50.08,49.45,49.98,114240.0,43.9,44.1202,43.5652,44.0321,114240.0
2019-06-06 10:30:00,50.03,50.56,49.98,50.41,120840.0,44.0762,44.5431,44.0321,44.411,120840.0
2019-06-06 11:00:00,50.48,50.64,50.19,50.31,129420.0,44.4726,44.6136,44.2172,44.3229,129420.0
2019-06-06 11:30:00,50.36,50.49,50.23,50.36,124180.0,44.3669,44.4815,44.2524,44.3669,124180.0
2019-06-06 12:00:00,50.36,50.4,50.14,50.18,90995.0,44.3669,44.4022,44.1731,44.2083,90995.0
2019-06-06 12:30:00,50.24,50.3,50.05,50.23,39090.0,44.2612,44.3141,44.0938,44.2524,39090.0
2019-06-06 13:00:00,50.23,50.23,49.97,50.05,93650.0,44.2524,44.2524,44.0233,44.0938,93650.0
2019-06-06 13:30:00,50.08,50.31,50.04,50.31,45200.0,44.1202,44.3229,44.085,44.3229,45200.0
2019-06-06 14:00:00,50.36,50.61,50.26,50.56,134490.0,44.3669,44.5872,44.2788,44.5431,134490.0
2019-06-06 14:30:00,50.55,50.75,50.4,50.48,64280.0,44.5343,44.7105,44.4022,44.4726,64280.0
2019-06-06 15:00:00,50.45,50.62,50.43,50.56,77945.0,44.4462,44.596,44.4286,44.5431,77945.0
2019-06-06 15:30:00,50.55,50.62,50.33,50.5,263765.0,44.5343,44.596,44.3405,44.4903,263765.0
2019-06-07 09:30:00,50.77,51.33,50.63,51.08,397905.0,44.7281,45.2215,44.6048,45.0012,397905.0
2019-06-07 10:00:00,51.11,51.5,51.1,51.5,82950.0,45.0277,45.3713,45.0189,45.3713,82950.0
2019-06-07 10:30:00,51.46,51.65,51.45,51.65,58695.0,45.336,45.5034,45.3272,45.5034,58695.0
2019-06-07 11:00:00,51.66,51.74,51.41,51.48,67755.0,45.5122,45.5827,45.292,45.3536,67755.0
2019-06-07 11:30:00,51.52,51.57,51.26,51.26,54980.0,45.3889,45.4329,45.1598,45.1598,54980.0
2019-06-07 12:00:00,51.34,51.63,51.25,51.6,78805.0,45.2303,45.4858,45.151,45.4594,78805.0
2019-06-07 12:30:00,51.61,51.93,51.6,51.88,102360.0,45.4682,45.7501,45.4594,45.706,102360.0
2019-06-07 13:00:00,51.86,52.09,51.83,52.02,166635.0,45.6884,45.891,45.662,45.8294,166635.0
2019-06-07 13:30:00,52.06,52.07,51.92,51.94,84080.0,45.8646,45.8734,45.7413,45.7589,84080.0
2019-06-07 14:00:00,51.94,51.94,51.65,51.73,112485.0,45.7589,45.7589,45.5034,45.5739,112485.0
2019-06-07 14:30:00,51.76,51.76,51.6,51.66,150415.0,45.6003,45.6003,45.4594,45.5122,150415.0
2019-06-07 15:00:00,51.65,51.68,51.6,51.65,196600.0,45.5034,45.5298,45.4594,45.5034,196600.0
2019-06-07 15:30:00,51.66,51.71,51.59,51.63,232745.0,45.5122,45.5563,45.4505,45.4858,232745.0
2019-06-10 09:30:00,52.13,52.6,51.5,51.91,350745.0,45.9263,46.3404,45.3713,45.7325,350745.0
2019-06-10 10:00:00,51.9,52.27,51.86,52.26,84605.0,45.7237,46.0496,45.6884,46.0408,84605.0
2019-06-10 10:30:00,52.27,52.55,52.27,52.55,115865.0,46.0496,46.2963,46.0496,46.2963,115865.0
2019-06-10 11:00:00,52.51,52.67,52.49,52.58,211445.0,46.2611,46.402,46.2434,46.3227,211445.0
2019-06-10 11:30:00,52.55,52.81,52.51,52.74,94325.0,46.2963,46.5254,46.2611,46.4637,94325.0
2019-06-10 12:00:00,52.72,52.81,52.69,52.74,110125.0,46.4461,46.5254,46.4196,46.4637,110125.0
2019-06-10 12:30:00,52.73,52.8,52.65,52.77,114810.0,46.4549,46.5166,46.3844,46.4901,114810.0
2019-06-10 13:00:00,52.79,52.86,52.75,52.81,146875.0,46.5077,46.5694,46.4725,46.5254,146875.0
2019-06-10 13:30:00,52.81,52.84,52.77,52.82,279880.0,46.5254,46.5518,46.4901,46.5342,279880.0
2019-06-10 14:00:00,52.8,52.82,52.62,52.77,371410.0,46.5166,46.5342,46.358,46.4901,371410.0
2019-06-10 14:30:00,52.77,52.83,52.68,52.78,57445.0,46.4901,46.543,46.4108,46.4989,57445.0
2019-06-10 15:00:00,52.81,52.84,52.73,52.74,71525.0,46.5254,46.5518,46.4549,46.4637,71525.0
2019-06-10 15:30:00,52.73,52.79,52.56,52.57,186535.0,46.4549,46.5077,46.3051,46.3139,186535.0
2019-06-11 09:30:00,53.56,53.8,53.0,53.32,577825.0,47.1861,47.3975,46.6928,46.9747,577825.0
2019-06-11 10:00:00,53.31,53.96,53.26,53.96,204850.0,46.9659,47.5385,46.9218,47.5385,204850.0
2019-06-11 10:30:00,53.92,53.94,53.71,53.86,126605.0,47.5033,47.5209,47.3183,47.4504,126605.0
2019-06-11 11:00:00,53.84,53.99,53.69,53.79,115475.0,47.4328,47.5649,47.3006,47.3887,115475.0
2019-06-11 11:30:00,53.79,53.84,53.53,53.7,119620.0,47.3887,47.4328,47.1597,47.3094,119620.0
2019-06-11 12:00:00,53.71,53.71,53.46,53.62,128860.0,47.3183,47.3183,47.098,47.239,128860.0
2019-06-11 12:30:00,53.62,53.78,53.58,53.76,120375.0,47.239,47.3799,47.2037,47.3623,120375.0
2019-06-11 13:00:00,53.74,53.91,53.68,53.73,131240.0,47.3447,47.4945,47.2918,47.3359,131240.0
2019-06-11 13:30:00,53.71,54.0,53.68,54.0,89110.0,47.3183,47.5737,47.2918,47.5737,89110.0
2019-06-11 14:00:00,53.96,54.07,53.92,54.05,89065.0,47.5385,47.6354,47.5033,47.6178,89065.0
2019-06-11 14:30:00,54.03,54.08,53.9,54.0,165015.0,47.6002,47.6442,47.4856,47.5737,165015.0
2019-06-11 15:00:00,54.0,54.07,53.9,54.02,135205.0,47.5737,47.6354,47.4856,47.5914,135205.0
2019-06-11 15:30:00,54.0,54.06,53.94,54.04,264710.0,47.5737,47.6266,47.5209,47.609,264710.0
2019-06-12 09:30:00,53.37,53.5,53.25,53.4,782345.0,47.0187,47.1332,46.913,47.0451,782345.0
2019-06-12 10:00:00,53.4,53.44,53.18,53.3,512965.0,47.0451,47.0804,46.8513,46.957,512965.0
2019-06-12 10:30:00,53.21,53.34,53.11,53.28,115570.0,46.8778,46.9923,46.7897,46.9394,115570.0
2019-06-12 11:00:00,53.28,53.53,53.23,53.48,281835.0,46.9394,47.1597,46.8954,47.1156,281835.0
2019-06-12 11:30:00,53.48,53.54,53.27,53.42,211860.0,47.1156,47.1685,46.9306,47.0628,211860.0
2019-06-12 12:00:00,53.42,53.53,53.37,53.49,104905.0,47.0628,47.1597,47.0187,47.1244,104905.0
2019-06-12 12:30:00,53.47,53.67,53.46,53.67,52620.0,47.1068,47.283,47.098,47.283,52620.0
2019-06-12 13:00:00,53.62,53.72,53.44,53.5,54235.0,47.239,47.3271,47.0804,47.1332,54235.0
2019-06-12 13:30:00,53.47,53.56,53.4,53.42,55860.0,47.1068,47.1861,47.0451,47.0628,55860.0
2019-06-12 14:00:00,53.49,53.5,53.38,53.43,64560.0,47.1244,47.1332,47.0275,47.0716,64560.0
2019-06-12 14:30:00,53.4,53.6,53.4,53.56,45210.0,47.0451,47.2213,47.0451,47.1861,45210.0
2019-06-12 15:00:00,53.5,53.58,53.47,53.48,51765.0,47.1332,47.2037,47.1068,47.1156,51765.0
2019-06-12 15:30:00,53.46,53.61,53.43,53.5,275790.0,47.098,47.2302,47.0716,47.1332,275790.0
2019-06-13 09:30:00,53.6,53.97,53.35,53.42,522435.0,47.2213,47.5473,47.0011,47.0628,522435.0
2019-06-13 10:00:00,53.37,53.47,53.32,53.36,175415.0,47.0187,47.1068,46.9747,47.0099,175415.0
2019-06-13 10:30:00,53.36,53.47,53.32,53.39,185125.0,47.0099,47.1068,46.9747,47.0363,185125.0
2019-06-13 11:00:00,53.37,53.46,53.31,53.42,213120.0,47.0187,47.098,46.9659,47.0628,213120.0
2019-06-13 11:30:00,53.4,53.51,53.35,53.43,143965.0,47.0451,47.1421,47.0011,47.0716,143965.0
2019-06-13 12:00:00,53.42,53.47,53.39,53.45,92550.0,47.0628,47.1068,47.0363,47.0892,92550.0
2019-06-13 12:30:00,53.43,53.46,53.38,53.42,122175.0,47.0716,47.098,47.0275,47.0628,122175.0
2019-06-13 13:00:00,53.44,53.44,53.38,53.41,56135.0,47.0804,47.0804,47.0275,47.054,56135.0
2019-06-13 13:30:00,53.41,53.45,53.39,53.42,47445.0,47.054,47.0892,47.0363,47.0628,47445.0
2019-06-13 14:00:00,53.43,53.55,53.32,53.44,88755.0,47.0716,47.1773,46.9747,47.0804,88755.0
2019-06-13 14:30:00,53.43,53.49,53.4,53.44,69760.0,47.0716,47.1244,47.0451,47.0804,69760.0
2019-06-13 15:00:00,53.42,53.47,53.33,53.42,84080.0,47.0628,47.1068,46.9835,47.0628,84080.0
2019-06-13 15:30:00,53.45,53.5,53.37,53.46,129065.0,47.0892,47.1332,47.0187,47.098,129065.0
2019-06-14 09:30:00,53.04,53.47,52.85,53.19,806915.0,46.728,47.1068,46.5606,46.8601,806915.0
2019-06-14 10:00:00,53.23,53.48,53.17,53.25,252905.0,46.8954,47.1156,46.8425,46.913,252905.0
2019-06-14 10:30:00,53.25,53.48,53.08,53.42,194435.0,46.913,47.1156,46.7632,47.0628,194435.0
2019-06-14 11:00:00,53.44,53.44,53.17,53.22,181345.0,47.0804,47.0804,46.8425,46.8866,181345.0
2019-06-14 11:30:00,53.25,53.29,53.14,53.19,183835.0,46.913,46.9482,46.8161,46.8601,183835.0
2019-06-14 12:00:00,53.2,53.26,53.17,53.21,210680.0,46.869,46.9218,46.8425,46.8778,210680.0
2019-06-14 12:30:00,53.2,53.25,53.18,53.2,106955.0,46.869,46.913,46.8513,46.869,106955.0
2019-06-14 13:00:00,53.2,53.24,53.17,53.2,148710.0,46.869,46.9042,46.8425,46.869,148710.0
2019-06-14 13:30:00,53.2,53.25,53.01,53.25,563690.0,46.869,46.913,46.7016,46.913,563690.0
2019-06-14 14:00:00,53.23,53.25,53.14,53.19,113825.0,46.8954,46.913,46.8161,46.8601,113825.0
2019-06-14 14:30:00,53.19,53.23,53.18,53.19,96285.0,46.8601,46.8954,46.8513,46.8601,96285.0
2019-06-14 15:00:00,53.2,53.28,53.17,53.2,98130.0,46.869,46.9394,46.8425,46.869,98130.0
2019-06-14 15:30:00,53.2,53.23,53.11,53.19,602530.0,46.869,46.8954,46.7897,46.8601,602530.0
2019-06-17 09:30:00,54.0,54.0,53.4,53.8,314395.0,47.5737,47.5737,47.0451,47.3975,314395.0
2019-06-17 10:00:00,53.71,53.81,53.26,53.43,62090.0,47.3183,47.4064,46.9218,47.0716,62090.0
2019-06-17 10:30:00,53.43,53.5,53.0,53.09,147845.0,47.0716,47.1332,46.6928,46.772,147845.0
2019-06-17 11:00:00,53.1,53.17,53.09,53.1,108790.0,46.7809,46.8425,46.772,46.7809,108790.0
2019-06-17 11:30:00,53.11,53.15,52.88,53.09,302850.0,46.7897,46.8249,46.587,46.772,302850.0
2019-06-17 12:00:00,53.06,53.17,53.03,53.06,34250.0,46.7456,46.8425,46.7192,46.7456,34250.0
2019-06-17 12:30:00,53.04,53.07,52.41,52.61,102450.0,46.728,46.7544,46.173,46.3492,102450.0
2019-06-17 13:00:00,52.56,52.67,52.46,52.57,63425.0,46.3051,46.402,46.217,46.3139,63425.0
2019-06-17 13:30:00,52.53,52.64,52.53,52.62,29030.0,46.2787,46.3756,46.2787,46.358,29030.0
2019-06-17 14:00:00,52.63,52.87,52.62,52.87,72655.0,46.3668,46.5782,46.358,46.5782,72655.0
2019-06-17 14:30:00,52.85,52.88,52.72,52.78,33235.0,46.5606,46.587,46.4461,46.4989,33235.0
2019-06-17 15:00:00,52.76,52.8,52.73,52.8,43500.0,46.4813,46.5166,46.4549,46.5166,43500.0
2019-06-17 15:30:00,52.79,52.86,52.65,52.75,191105.0,46.5077,46.5694,46.3844,46.4725,191105.0
2019-06-18 09:30:00,53.24,54.11,53.04,53.81,193885.0,46.9042,47.6707,46.728,47.4064,193885.0
2019-06-18 10:00:00,53.82,54.0,53.66,53.91,96025.0,47.4152,47.5737,47.2742,47.4945,96025.0
2019-06-18 10:30:00,53.91,53.91,53.71,53.73,47580.0,47.4945,47.4945,47.3183,47.3359,47580.0
2019-06-18 11:00:00,53.74,53.85,53.63,53.63,64595.0,47.3447,47.4416,47.2478,47.2478,64595.0
2019-06-18 11:30:00,53.61,53.64,53.4,53.47,67980.0,47.2302,47.2566,47.0451,47.1068,67980.0
2019-06-18 12:00:00,53.52,53.67,53.46,53.66,67140.0,47.1509,47.283,47.098,47.2742,67140.0
2019-06-18 12:30:00,53.66,53.93,53.66,53.71,121335.0,47.2742,47.5121,47.2742,47.3183,121335.0
2019-06-18 13:00:00,53.7,53.79,53.56,53.79,25000.0,47.3094,47.3887,47.1861,47.3887,25000.0
2019-06-18 13:30:00,53.8,53.84,53.75,53.84,35645.0,47.3975,47.4328,47.3535,47.4328,35645.0
2019-06-18 14:00:00,53.88,53.88,53.7,53.74,50815.0,47.468,47.468,47.3094,47.3447,50815.0
2019-06-18 14:30:00,53.72,53.73,53.49,53.52,46580.0,47.3271,47.3359,47.1244,47.1509,46580.0
2019-06-18 15:00:00,53.52,53.53,53.21,53.27,69860.0,47.1509,47.1597,46.8778,46.9306,69860.0
2019-06-18 15:30:00,53.27,53.46,53.18,53.23,224150.0,46.9306,47.098,46.8513,46.8954,224150.0
2019-06-19 09:30:00,53.24,53.48,52.87,53.09,509865.0,46.9042,47.1156,46.5782,46.772,509865.0
2019-06-19 10:00:00,53.06,53.06,52.63,52.69,325720.0,46.7456,46.7456,46.3668,46.4196,325720.0
2019-06-19 10:30:00,52.69,52.76,52.64,52.69,125715.0,46.4196,46.4813,46.3756,46.4196,125715.0
2019-06-19 11:00:00,52.7,52.74,52.45,52.7,217390.0,46.4285,46.4637,46.2082,46.4285,217390.0
2019-06-19 11:30:00,52.7,52.91,52.7,52.79,84410.0,46.4285,46.6135,46.4285,46.5077,84410.0
2019-06-19 12:00:00,52.75,52.77,52.42,52.45,80315.0,46.4725,46.4901,46.1818,46.2082,80315.0
2019-06-19 12:30:00,52.46,52.47,52.39,52.42,110215.0,46.217,46.2258,46.1553,46.1818,110215.0
2019-06-19 13:00:00,52.42,52.42,52.16,52.18,132400.0,46.1818,46.1818,45.9527,45.9703,132400.0
2019-06-19 13:30:00,52.19,52.26,52.1,52.18,98650.0,45.9791,46.0408,45.8999,45.9703,98650.0
2019-06-19 14:00:00,52.2,52.53,51.96,52.04,145435.0,45.988,46.2787,45.7765,45.847,145435.0
2019-06-19 14:30:00,52.05,52.07,51.74,51.94,125215.0,45.8558,45.8734,45.5827,45.7589,125215.0
2019-06-19 15:00:00,51.92,52.04,51.74,51.74,164985.0,45.7413,45.847,45.5827,45.5827,164985.0
2019-06-19 15:30:00,51.77,52.07,51.63,51.96,340975.0,45.6091,45.8734,45.4858,45.7765,340975.0
2019-06-20 09:30:00,53.01,53.92,52.7,53.77,384115.0,46.7016,47.5033,46.4285,47.3711,384115.0
2019-06-20 10:00:00,53.7,54.01,53.24,53.38,263450.0,47.3094,47.5826,46.9042,47.0275,263450.0
2019-06-20 10:30:00,53.3,53.56,53.22,53.4,142600.0,46.957,47.1861,46.8866,47.0451,142600.0
2019-06-20 11:00:00,53.39,53.48,53.13,53.18,100495.0,47.0363,47.1156,46.8073,46.8513,100495.0
2019-06-20 11:30:00,53.15,53.29,53.1,53.29,88590.0,46.8249,46.9482,46.7809,46.9482,88590.0
2019-06-20 12:00:00,53.31,53.37,53.02,53.12,45760.0,46.9659,47.0187,46.7104,46.7985,45760.0
2019-06-20 12:30:00,53.1,53.13,52.89,53.0,66630.0,46.7809,46.8073,46.5958,46.6928,66630.0
2019-06-20 13:00:00,53.04,53.04,52.95,53.01,48110.0,46.728,46.728,46.6487,46.7016,48110.0
2019-06-20 13:30:00,53.01,53.02,52.84,52.88,51750.0,46.7016,46.7104,46.5518,46.587,51750.0
2019-06-20 14:00:00,52.84,52.88,52.74,52.74,46580.0,46.5518,46.587,46.4637,46.4637,46580.0
2019-06-20 14:30:00,52.72,52.86,52.71,52.8,51280.0,46.4461,46.5694,46.4373,46.5166,51280.0
2019-06-20 15:00:00,52.79,52.88,52.73,52.81,53500.0,46.5077,46.587,46.4549,46.5254,53500.0
2019-06-20 15:30:00,52.81,53.1,52.81,53.01,159695.0,46.5254,46.7809,46.5254,46.7016,159695.0
2019-06-21 09:30:00,52.94,53.18,52.39,52.51,307140.0,46.6399,46.8513,46.1553,46.2611,307140.0
2019-06-21 10:00:00,52.6,52.89,52.41,52.69,61820.0,46.3404,46.5958,46.173,46.4196,61820.0
2019-06-21 10:30:00,52.65,53.03,52.55,52.89,140155.0,46.3844,46.7192,46.2963,46.5958,140155.0
2019-06-21 11:00:00,52.89,53.31,52.89,53.27,101425.0,46.5958,46.9659,46.5958,46.9306,101425.0
2019-06-21 11:30:00,53.3,53.37,52.79,52.9,54100.0,46.957,47.0187,46.5077,46.6047,54100.0
2019-06-21 12:00:00,52.89,52.93,52.82,52.9,51375.0,46.5958,46.6311,46.5342,46.6047,51375.0
2019-06-21 12:30:00,52.89,52.96,52.81,52.82,41920.0,46.5958,46.6575,46.5254,46.5342,41920.0
2019-06-21 13:00:00,52.87,53.0,52.81,52.84,51220.0,46.5782,46.6928,46.5254,46.5518,51220.0
2019-06-21 13:30:00,52.81,52.84,52.68,52.72,33170.0,46.5254,46.5518,46.4108,46.4461,33170.0
2019-06-21 14:00:00,52.8,52.8,52.64,52.69,44875.0,46.5166,46.5166,46.3756,46.4196,44875.0
2019-06-21 14:30:00,52.65,52.68,52.51,52.66,49440.0,46.3844,46.4108,46.2611,46.3932,49440.0
2019-06-21 15:00:00,52.65,52.73,52.5,52.72,66360.0,46.3844,46.4549,46.2523,46.4461,66360.0
2019-06-21 15:30:00,52.75,52.76,52.42,52.48,227970.0,46.4725,46.4813,46.1818,46.2346,227970.0
2019-06-24 09:30:00,52.84,52.94,52.3,52.3,237635.0,46.5518,46.6399,46.0761,46.0761,237635.0
2019-06-24 10:00:00,52.3,52.55,52.23,52.5,58355.0,46.0761,46.2963,46.0144,46.2523,58355.0
2019-06-24 10:30:00,52.52,52.6,52.31,52.33,36490.0,46.2699,46.3404,46.0849,46.1025,36490.0
2019-06-24 11:00:00,52.46,52.54,52.31,52.42,79855.0,46.217,46.2875,46.0849,46.1818,79855.0
2019-06-24 11:30:00,52.48,52.65,52.42,52.56,91455.0,46.2346,46.3844,46.1818,46.3051,91455.0
2019-06-24 12:00:00,52.58,52.59,52.43,52.47,28400.0,46.3227,46.3315,46.1906,46.2258,28400.0
2019-06-24 12:30:00,52.49,52.6,52.48,52.52,23000.0,46.2434,46.3404,46.2346,46.2699,23000.0
2019-06-24 13:00:00,52.56,52.56,52.49,52.51,25500.0,46.3051,46.3051,46.2434,46.2611,25500.0
2019-06-24 13:30:00,52.46,52.58,52.46,52.5,61030.0,46.217,46.3227,46.217,46.2523,61030.0
2019-06-24 14:00:00,52.48,52.58,52.48,52.56,25000.0,46.2346,46.3227,46.2346,46.3051,25000.0
2019-06-24 14:30:00,52.57,52.59,52.52,52.58,22500.0,46.3139,46.3315,46.2699,46.3227,22500.0
2019-06-24 15:00:00,52.59,52.6,52.51,52.58,37545.0,46.3315,46.3404,46.2611,46.3227,37545.0
2019-06-24 15:30:00,52.56,52.56,52.35,52.36,175105.0,46.3051,46.3051,46.1201,46.1289,175105.0
2019-06-25 09:30:00,51.95,52.0,50.62,50.78,222920.0,45.7677,45.8118,44.596,44.7369,222920.0
2019-06-25 10:00:00,50.77,50.93,50.53,50.93,123075.0,44.7281,44.8691,44.5167,44.8691,123075.0
2019-06-25 10:30:00,50.74,51.27,50.74,51.24,109760.0,44.7017,45.1686,44.7017,45.1422,109760.0
2019-06-25 11:00:00,51.3,51.37,51.04,51.33,100845.0,45.1951,45.2567,44.966,45.2215,100845.0
2019-06-25 11:30:00,51.33,51.58,51.33,51.47,59880.0,45.2215,45.4417,45.2215,45.3448,59880.0
2019-06-25 12:00:00,51.46,51.46,51.26,51.36,110035.0,45.336,45.336,45.1598,45.2479,110035.0
2019-06-25 12:30:00,51.36,51.36,51.05,51.1,47320.0,45.2479,45.2479,44.9748,45.0189,47320.0
2019-06-25 13:00:00,51.11,51.27,50.93,51.01,49530.0,45.0277,45.1686,44.8691,44.9396,49530.0
2019-06-25 13:30:00,51.12,51.21,51.0,51.01,24900.0,45.0365,45.1158,44.9308,44.9396,24900.0
2019-06-25 14:00:00,51.01,51.04,50.89,50.89,28100.0,44.9396,44.966,44.8339,44.8339,28100.0
2019-06-25 14:30:00,50.88,50.92,50.69,50.91,62310.0,44.825,44.8603,44.6577,44.8515,62310.0
2019-06-25 15:00:00,50.91,50.98,50.81,50.98,52270.0,44.8515,44.9131,44.7634,44.9131,52270.0
2019-06-25 15:30:00,50.99,51.06,50.88,50.92,239275.0,44.922,44.9836,44.825,44.8603,239275.0
2019-06-26 09:30:00,50.98,51.92,50.92,51.32,171970.0,44.9131,45.7413,44.8603,45.2127,171970.0
2019-06-26 10:00:00,51.32,51.36,51.07,51.1,118790.0,45.2127,45.2479,44.9924,45.0189,118790.0
2019-06-26 10:30:00,51.14,51.17,50.96,51.13,137985.0,45.0541,45.0805,44.8955,45.0453,137985.0
2019-06-26 11:00:00,51.13,51.23,51.03,51.2,89455.0,45.0453,45.1334,44.9572,45.107,89455.0
2019-06-26 11:30:00,51.2,51.37,51.18,51.29,154475.0,45.107,45.2567,45.0893,45.1862,154475.0
2019-06-26 12:00:00,51.29,51.41,51.24,51.41,31250.0,45.1862,45.292,45.1422,45.292,31250.0
2019-06-26 12:30:00,51.43,51.47,51.31,51.33,26090.0,45.3096,45.3448,45.2039,45.2215,26090.0
2019-06-26 13:00:00,51.35,51.39,51.3,51.34,27880.0,45.2391,45.2743,45.1951,45.2303,27880.0
2019-06-26 13:30:00,51.28,51.38,51.24,51.38,93620.0,45.1774,45.2655,45.1422,45.2655,93620.0
2019-06-26 14:00:00,51.42,51.64,51.42,51.5,28930.0,45.3008,45.4946,45.3008,45.3713,28930.0
2019-06-26 14:30:00,51.51,51.54,51.46,51.46,38000.0,45.3801,45.4065,45.336,45.336,38000.0
2019-06-26 15:00:00,51.48,51.58,51.47,51.54,47810.0,45.3536,45.4417,45.3448,45.4065,47810.0
2019-06-26 15:30:00,51.53,51.54,51.27,51.31,307205.0,45.3977,45.4065,45.1686,45.2039,307205.0
2019-06-27 09:30:00,51.7,52.19,51.39,51.82,188010.0,45.5475,45.9791,45.2743,45.6532,188010.0
2019-06-27 10:00:00,51.86,51.97,51.69,51.79,66345.0,45.6884,45.7853,45.5386,45.6267,66345.0
2019-06-27 10:30:00,51.79,51.99,51.78,51.95,66630.0,45.6267,45.8029,45.6179,45.7677,66630.0
2019-06-27 11:00:00,51.96,51.99,51.75,51.8,122120.0,45.7765,45.8029,45.5915,45.6356,122120.0
2019-06-27 11:30:00,51.75,51.9,51.67,51.9,36465.0,45.5915,45.7237,45.521,45.7237,36465.0
2019-06-27 12:00:00,51.89,52.07,51.89,52.01,32595.0,45.7148,45.8734,45.7148,45.8206,32595.0
2019-06-27 12:30:00,52.04,52.12,51.98,52.07,33120.0,45.847,45.9175,45.7941,45.8734,33120.0
2019-06-27 13:00:00,52.1,52.1,51.99,52.07,20455.0,45.8999,45.8999,45.8029,45.8734,20455.0
2019-06-27 13:30:00,52.04,52.07,51.98,52.03,31010.0,45.847,45.8734,45.7941,45.8382,31010.0
2019-06-27 14:00:00,52.04,52.39,52.04,52.36,56945.0,45.847,46.1553,45.847,46.1289,56945.0
2019-06-27 14:30:00,52.37,52.38,52.17,52.22,62875.0,46.1377,46.1465,45.9615,46.0056,62875.0
2019-06-27 15:00:00,52.22,52.32,52.19,52.32,82580.0,46.0056,46.0937,45.9791,46.0937,82580.0
2019-06-27 15:30:00,52.29,52.37,52.27,52.27,206235.0,46.0672,46.1377,46.0496,46.0496,206235.0
2019-06-28 09:30:00,52.53,52.6,51.85,51.85,203880.0,46.2787,46.3404,45.6796,45.6796,203880.0
2019-06-28 10:00:00,51.85,52.02,51.83,51.83,37025.0,45.6796,45.8294,45.662,45.662,37025.0
2019-06-28 10:30:00,51.78,51.82,51.57,51.63,72175.0,45.6179,45.6532,45.4329,45.4858,72175.0
2019-06-28 11:00:00,51.64,51.66,51.5,51.62,57070.0,45.4946,45.5122,45.3713,45.477,57070.0
2019-06-28 11:30:00,51.57,51.66,51.35,51.35,84360.0,45.4329,45.5122,45.2391,45.2391,84360.0
2019-06-28 12:00:00,51.38,51.42,51.21,51.26,99290.0,45.2655,45.3008,45.1158,45.1598,99290.0
2019-06-28 12:30:00,51.25,51.26,51.15,51.21,31535.0,45.151,45.1598,45.0629,45.1158,31535.0
2019-06-28 13:00:00,51.2,51.2,51.01,51.08,93155.0,45.107,45.107,44.9396,45.0012,93155.0
2019-06-28 13:30:00,51.07,51.09,50.91,50.92,83735.0,44.9924,45.01,44.8515,44.8603,83735.0
2019-06-28 14:00:00,50.9,51.41,50.9,51.35,45910.0,44.8427,45.292,44.8427,45.2391,45910.0
2019-06-28 14:30:00,51.32,51.39,51.21,51.27,42000.0,45.2127,45.2743,45.1158,45.1686,42000.0
2019-06-28 15:00:00,51.24,51.31,51.16,51.17,42535.0,45.1422,45.2039,45.0717,45.0805,42535.0
2019-06-28 15:30:00,51.17,51.28,51.07,51.15,286315.0,45.0805,45.1774,44.9924,45.0629,286315.0
2019-07-01 09:30:00,52.75,53.05,52.42,53.0,382010.0,46.4725,46.7368,46.1818,46.6928,382010.0
2019-07-01 10:00:00,53.02,53.06,52.4,52.51,180585.0,46.7104,46.7456,46.1642,46.2611,180585.0
2019-07-01 10:30:00,52.53,52.67,52.32,52.44,82175.0,46.2787,46.402,46.0937,46.1994,82175.0
2019-07-01 11:00:00,52.45,52.52,52.31,52.47,120225.0,46.2082,46.2699,46.0849,46.2258,120225.0
2019-07-01 11:30:00,52.47,52.52,52.3,52.31,58420.0,46.2258,46.2699,46.0761,46.0849,58420.0
2019-07-01 12:00:00,52.27,52.6,52.27,52.54,122770.0,46.0496,46.3404,46.0496,46.2875,122770.0
2019-07-01 12:30:00,52.47,52.54,52.41,52.46,34000.0,46.2258,46.2875,46.173,46.217,34000.0
2019-07-01 13:00:00,52.46,52.59,52.45,52.56,43890.0,46.217,46.3315,46.2082,46.3051,43890.0
2019-07-01 13:30:00,52.6,52.67,52.49,52.64,33115.0,46.3404,46.402,46.2434,46.3756,33115.0
2019-07-01 14:00:00,52.62,52.69,52.49,52.52,49890.0,46.358,46.4196,46.2434,46.2699,49890.0
2019-07-01 14:30:00,52.49,52.66,52.43,52.48,65460.0,46.2434,46.3932,46.1906,46.2346,65460.0
2019-07-01 15:00:00,52.5,52.63,52.43,52.63,77120.0,46.2523,46.3668,46.1906,46.3668,77120.0
2019-07-01 15:30:00,52.61,52.69,52.5,52.54,202655.0,46.3492,46.4196,46.2523,46.2875,202655.0
2019-07-02 09:30:00,52.68,53.24,52.22,53.24,335575.0,46.4108,46.9042,46.0056,46.9042,335575.0
2019-07-02 10:00:00,53.26,53.3,52.8,52.95,174670.0,46.9218,46.957,46.5166,46.6487,174670.0
2019-07-02 10:30:00,52.87,53.1,52.83,53.08,105255.0,46.5782,46.7809,46.543,46.7632,105255.0
2019-07-02 11:00:00,53.08,53.14,52.53,52.56,109695.0,46.7632,46.8161,46.2787,46.3051,109695.0
2019-07-02 11:30:00,52.57,52.57,52.18,52.27,82955.0,46.3139,46.3139,45.9703,46.0496,82955.0
2019-07-02 12:00:00,52.26,52.32,52.17,52.25,46270.0,46.0408,46.0937,45.9615,46.032,46270.0
2019-07-02 12:30:00,52.27,52.28,52.15,52.23,53840.0,46.0496,46.0584,45.9439,46.0144,53840.0
2019-07-02 13:00:00,52.26,52.46,52.22,52.31,44785.0,46.0408,46.217,46.0056,46.0849,44785.0
2019-07-02 13:30:00,52.35,52.38,52.17,52.27,36775.0,46.1201,46.1465,45.9615,46.0496,36775.0
2019-07-02 14:00:00,52.23,52.37,52.19,52.32,52685.0,46.0144,46.1377,45.9791,46.0937,52685.0
2019-07-02 14:30:00,52.34,52.35,52.1,52.18,55775.0,46.1113,46.1201,45.8999,45.9703,55775.0
2019-07-02 15:00:00,52.15,52.28,52.13,52.18,126380.0,45.9439,46.0584,45.9263,45.9703,126380.0
2019-07-02 15:30:00,52.18,52.4,52.17,52.37,176150.0,45.9703,46.1642,45.9615,46.1377,176150.0
2019-07-03 09:30:00,52.58,52.58,52.15,52.19,241140.0,46.3227,46.3227,45.9439,45.9791,241140.0
2019-07-03 10:00:00,52.15,52.46,52.08,52.46,104765.0,45.9439,46.217,45.8822,46.217,104765.0
2019-07-03 10:30:00,52.45,52.64,52.45,52.62,113670.0,46.2082,46.3756,46.2082,46.358,113670.0
2019-07-03 11:00:00,52.62,52.66,52.44,52.46,144830.0,46.358,46.3932,46.1994,46.217,144830.0
2019-07-03 11:30:00,52.47,52.53,52.29,52.49,197600.0,46.2258,46.2787,46.0672,46.2434,197600.0
2019-07-03 12:00:00,52.49,52.68,52.49,52.66,102630.0,46.2434,46.4108,46.2434,46.3932,102630.0
2019-07-03 12:30:00,52.66,53.15,52.66,53.14,264975.0,46.3932,46.8249,46.3932,46.8161,264975.0
2019-07-05 09:30:00,52.6,53.25,52.16,52.34,209770.0,46.3404,46.913,45.9527,46.1113,209770.0
2019-07-05 10:00:00,52.29,52.35,52.07,52.1,157550.0,46.0672,46.1201,45.8734,45.8999,157550.0
2019-07-05 10:30:00,52.13,52.13,51.84,51.95,73510.0,45.9263,45.9263,45.6708,45.7677,73510.0
2019-07-05 11:00:00,51.94,52.11,51.72,52.06,100580.0,45.7589,45.9087,45.5651,45.8646,100580.0
2019-07-05 11:30:00,52.04,52.08,51.86,51.95,63810.0,45.847,45.8822,45.6884,45.7677,63810.0
2019-07-05 12:00:00,51.92,52.02,51.91,51.96,28810.0,45.7413,45.8294,45.7325,45.7765,28810.0
2019-07-05 12:30:00,51.95,52.11,51.94,52.04,41060.0,45.7677,45.9087,45.7589,45.847,41060.0
2019-07-05 13:00:00,52.07,52.14,52.02,52.09,38950.0,45.8734,45.9351,45.8294,45.891,38950.0
2019-07-05 13:30:00,52.12,52.23,52.11,52.17,47665.0,45.9175,46.0144,45.9087,45.9615,47665.0
2019-07-05 14:00:00,52.18,52.24,52.15,52.15,38170.0,45.9703,46.0232,45.9439,45.9439,38170.0
2019-07-05 14:30:00,52.18,52.4,52.18,52.4,38685.0,45.9703,46.1642,45.9703,46.1642,38685.0
2019-07-05 15:00:00,52.4,52.43,52.31,52.42,48295.0,46.1642,46.1906,46.0849,46.1818,48295.0
2019-07-05 15:30:00,52.42,52.42,52.23,52.31,159435.0,46.1818,46.1818,46.0144,46.0849,159435.0
2019-07-08 09:30:00,52.06,52.18,51.49,52.03,366535.0,45.8646,45.9703,45.3624,45.8382,366535.0
2019-07-08 10:00:00,51.99,52.05,51.66,51.66,251550.0,45.8029,45.8558,45.5122,45.5122,251550.0
2019-07-08 10:30:00,51.66,51.66,51.43,51.55,72590.0,45.5122,45.5122,45.3096,45.4153,72590.0
2019-07-08 11:00:00,51.57,51.63,51.43,51.57,63165.0,45.4329,45.4858,45.3096,45.4329,63165.0
2019-07-08 11:30:00,51.55,51.61,51.52,51.59,28450.0,45.4153,45.4682,45.3889,45.4505,28450.0
2019-07-08 12:00:00,51.61,51.61,51.44,51.47,27360.0,45.4682,45.4682,45.3184,45.3448,27360.0
2019-07-08 12:30:00,51.47,51.5,51.42,51.42,26155.0,45.3448,45.3713,45.3008,45.3008,26155.0
2019-07-08 13:00:00,51.4,51.45,51.36,51.41,15920.0,45.2832,45.3272,45.2479,45.292,15920.0
2019-07-08 13:30:00,51.44,51.45,51.36,51.44,26480.0,45.3184,45.3272,45.2479,45.3184,26480.0
2019-07-08 14:00:00,51.47,51.59,51.44,51.53,35000.0,45.3448,45.4505,45.3184,45.3977,35000.0
2019-07-08 14:30:00,51.55,51.59,51.53,51.53,19000.0,45.4153,45.4505,45.3977,45.3977,19000.0
2019-07-08 15:00:00,51.56,51.6,51.51,51.57,48155.0,45.4241,45.4594,45.3801,45.4329,48155.0
2019-07-08 15:30:00,51.57,51.6,51.47,51.56,194320.0,45.4329,45.4594,45.3448,45.4241,194320.0
2019-07-09 09:30:00,50.9,51.37,50.82,51.32,289150.0,44.8427,45.2567,44.7722,45.2127,289150.0
2019-07-09 10:00:00,51.35,51.55,51.32,51.46,53700.0,45.2391,45.4153,45.2127,45.336,53700.0
2019-07-09 10:30:00,51.49,51.51,51.34,51.47,40500.0,45.3624,45.3801,45.2303,45.3448,40500.0
2019-07-09 11:00:00,51.5,51.7,51.39,51.39,211000.0,45.3713,45.5475,45.2743,45.2743,211000.0
2019-07-09 11:30:00,51.35,51.37,51.2,51.28,24865.0,45.2391,45.2567,45.107,45.1774,24865.0
2019-07-09 12:00:00,51.26,51.3,51.21,51.28,12000.0,45.1598,45.1951,45.1158,45.1774,12000.0
2019-07-09 12:30:00,51.25,51.31,51.23,51.31,13500.0,45.151,45.2039,45.1334,45.2039,13500.0
2019-07-09 13:00:00,51.3,51.35,51.25,51.31,24745.0,45.1951,45.2391,45.151,45.2039,24745.0
2019-07-09 13:30:00,51.31,51.54,51.31,51.45,27195.0,45.2039,45.4065,45.2039,45.3272,27195.0
2019-07-09 14:00:00,51.42,51.69,51.38,51.68,69445.0,45.3008,45.5386,45.2655,45.5298,69445.0
2019-07-09 14:30:00,51.7,51.71,51.53,51.55,44500.0,45.5475,45.5563,45.3977,45.4153,44500.0
2019-07-09 15:00:00,51.54,51.56,51.46,51.51,39000.0,45.4065,45.4241,45.336,45.3801,39000.0
2019-07-09 15:30:00,51.53,51.62,51.39,51.51,161465.0,45.3977,45.477,45.2743,45.3801,161465.0
2019-07-10 09:30:00,52.28,52.92,52.03,52.55,244325.0,46.0584,46.6223,45.8382,46.2963,244325.0
2019-07-10 10:00:00,52.54,52.54,51.83,51.9,103445.0,46.2875,46.2875,45.662,45.7237,103445.0
2019-07-10 10:30:00,52.0,52.27,51.93,52.2,112415.0,45.8118,46.0496,45.7501,45.988,112415.0
2019-07-10 11:00:00,52.2,52.32,52.13,52.29,73415.0,45.988,46.0937,45.9263,46.0672,73415.0
2019-07-10 11:30:00,52.27,52.67,52.2,52.67,81985.0,46.0496,46.402,45.988,46.402,81985.0
2019-07-10 12:00:00,52.67,52.7,52.59,52.68,44065.0,46.402,46.4285,46.3315,46.4108,44065.0
2019-07-10 12:30:00,52.68,52.84,52.68,52.82,52380.0,46.4108,46.5518,46.4108,46.5342,52380.0
2019-07-10 13:00:00,52.85,52.85,52.53,52.54,43515.0,46.5606,46.5606,46.2787,46.2875,43515.0
2019-07-10 13:30:00,52.55,52.74,52.55,52.71,53955.0,46.2963,46.4637,46.2963,46.4373,53955.0
2019-07-10 14:00:00,52.72,52.78,52.65,52.68,54475.0,46.4461,46.4989,46.3844,46.4108,54475.0
2019-07-10 14:30:00,52.64,52.68,52.27,52.27,47865.0,46.3756,46.4108,46.0496,46.0496,47865.0
2019-07-10 15:00:00,52.31,52.52,52.31,52.52,64010.0,46.0849,46.2699,46.0849,46.2699,64010.0
2019-07-10 15:30:00,52.52,52.6,52.46,52.54,143230.0,46.2699,46.3404,46.217,46.2875,143230.0
2019-07-11 09:30:00,52.78,52.78,52.0,52.26,184970.0,46.4989,46.4989,45.8118,46.0408,184970.0
2019-07-11 10:00:00,52.23,52.33,52.1,52.28,24620.0,46.0144,46.1025,45.8999,46.0584,24620.0
2019-07-11 10:30:00,52.32,52.39,52.21,52.39,60835.0,46.0937,46.1553,45.9968,46.1553,60835.0
2019-07-11 11:00:00,52.44,52.65,52.38,52.6,19705.0,46.1994,46.3844,46.1465,46.3404,19705.0
2019-07-11 11:30:00,52.65,52.67,52.48,52.65,25615.0,46.3844,46.402,46.2346,46.3844,25615.0
2019-07-11 12:00:00,52.68,52.7,52.51,52.52,29115.0,46.4108,46.4285,46.2611,46.2699,29115.0
2019-07-11 12:30:00,52.55,52.58,52.48,52.53,13500.0,46.2963,46.3227,46.2346,46.2787,13500.0
2019-07-11 13:00:00,52.5,52.54,52.27,52.28,19000.0,46.2523,46.2875,46.0496,46.0584,19000.0
2019-07-11 13:30:00,52.24,52.34,52.04,52.22,330845.0,46.0232,46.1113,45.847,46.0056,330845.0
2019-07-11 14:00:00,52.22,52.51,52.19,52.51,31155.0,46.0056,46.2611,45.9791,46.2611,31155.0
2019-07-11 14:30:00,52.53,52.71,52.53,52.71,27515.0,46.2787,46.4373,46.2787,46.4373,27515.0
2019-07-11 15:00:00,52.71,52.8,52.52,52.63,37840.0,46.4373,46.5166,46.2699,46.3668,37840.0
2019-07-11 15:30:00,52.61,52.68,52.55,52.65,142065.0,46.3492,46.4108,46.2963,46.3844,142065.0
2019-07-12 09:30:00,52.96,53.42,52.78,52.99,232270.0,46.6575,47.0628,46.4989,46.6839,232270.0
2019-07-12 10:00:00,52.99,53.02,52.75,52.82,46155.0,46.6839,46.7104,46.4725,46.5342,46155.0
2019-07-12 10:30:00,52.8,52.86,52.75,52.81,50415.0,46.5166,46.5694,46.4725,46.5254,50415.0
2019-07-12 11:00:00,52.79,52.79,52.38,52.43,73310.0,46.5077,46.5077,46.1465,46.1906,73310.0
2019-07-12 11:30:00,52.4,52.47,52.22,52.24,29360.0,46.1642,46.2258,46.0056,46.0232,29360.0
2019-07-12 12:00:00,52.24,52.31,52.22,52.25,30315.0,46.0232,46.0849,46.0056,46.032,30315.0
2019-07-12 12:30:00,52.25,52.3,52.2,52.24,23840.0,46.032,46.0761,45.988,46.0232,23840.0
2019-07-12 13:00:00,52.25,52.26,52.11,52.11,11250.0,46.032,46.0408,45.9087,45.9087,11250.0
2019-07-12 13:30:00,52.11,52.13,52.06,52.11,33745.0,45.9087,45.9263,45.8646,45.9087,33745.0
2019-07-12 14:00:00,52.12,52.27,52.12,52.26,30470.0,45.9175,46.0496,45.9175,46.0408,30470.0
2019-07-12 14:30:00,52.27,52.27,52.09,52.11,46575.0,46.0496,46.0496,45.891,45.9087,46575.0
2019-07-12 15:00:00,52.09,52.1,51.89,51.92,80805.0,45.891,45.8999,45.7148,45.7413,80805.0
2019-07-12 15:30:00,51.94,52.05,51.87,52.0,211770.0,45.7589,45.8558,45.6972,45.8118,211770.0
2019-07-15 09:30:00,52.23,52.45,51.61,52.06,297045.0,46.0144,46.2082,45.4682,45.8646,297045.0
2019-07-15 10:00:00,52.03,52.08,51.89,51.99,138525.0,45.8382,45.8822,45.7148,45.8029,138525.0
2019-07-15 10:30:00,52.0,52.0,51.88,51.99,57810.0,45.8118,45.8118,45.706,45.8029,57810.0
2019-07-15 11:00:00,51.95,51.99,51.86,51.9,102390.0,45.7677,45.8029,45.6884,45.7237,102390.0
2019-07-15 11:30:00,51.9,52.18,51.89,52.03,56320.0,45.7237,45.9703,45.7148,45.8382,56320.0
2019-07-15 12:00:00,52.07,52.1,51.87,51.91,37520.0,45.8734,45.8999,45.6972,45.7325,37520.0
2019-07-15 12:30:00,51.91,51.92,51.77,51.79,38775.0,45.7325,45.7413,45.6091,45.6267,38775.0
2019-07-15 13:00:00,51.81,51.81,51.66,51.7,25720.0,45.6444,45.6444,45.5122,45.5475,25720.0
2019-07-15 13:30:00,51.71,51.71,51.61,51.67,24880.0,45.5563,45.5563,45.4682,45.521,24880.0
2019-07-15 14:00:00,51.7,51.74,51.53,51.53,53520.0,45.5475,45.5827,45.3977,45.3977,53520.0
2019-07-15 14:30:00,51.54,51.55,51.34,51.45,52555.0,45.4065,45.4153,45.2303,45.3272,52555.0
2019-07-15 15:00:00,51.46,51.51,51.35,51.38,65150.0,45.336,45.3801,45.2391,45.2655,65150.0
2019-07-15 15:30:00,51.39,51.39,51.22,51.25,187950.0,45.2743,45.2743,45.1246,45.151,187950.0
2019-07-16 09:30:00,51.38,51.55,51.28,51.49,131375.0,45.2655,45.4153,45.1774,45.3624,131375.0
2019-07-16 10:00:00,51.51,51.72,51.48,51.72,115850.0,45.3801,45.5651,45.3536,45.5651,115850.0
2019-07-16 10:30:00,51.72,51.8,51.56,51.67,73115.0,45.5651,45.6356,45.4241,45.521,73115.0
2019-07-16 11:00:00,51.67,51.83,51.56,51.81,58335.0,45.521,45.662,45.4241,45.6444,58335.0
2019-07-16 11:30:00,51.82,51.88,51.7,51.7,73145.0,45.6532,45.706,45.5475,45.5475,73145.0
2019-07-16 12:00:00,51.65,51.69,51.48,51.65,66460.0,45.5034,45.5386,45.3536,45.5034,66460.0
2019-07-16 12:30:00,51.65,51.9,51.65,51.89,41280.0,45.5034,45.7237,45.5034,45.7148,41280.0
2019-07-16 13:00:00,51.89,52.11,51.89,52.09,42465.0,45.7148,45.9087,45.7148,45.891,42465.0
2019-07-16 13:30:00,52.06,52.15,51.94,51.94,30550.0,45.8646,45.9439,45.7589,45.7589,30550.0
2019-07-16 14:00:00,51.98,52.0,51.8,51.85,29025.0,45.7941,45.8118,45.6356,45.6796,29025.0
2019-07-16 14:30:00,51.87,52.1,51.85,52.06,40535.0,45.6972,45.8999,45.6796,45.8646,40535.0
2019-07-16 15:00:00,52.01,52.06,51.98,52.02,54750.0,45.8206,45.8646,45.7941,45.8294,54750.0
2019-07-16 15:30:00,52.02,52.08,51.85,51.87,145945.0,45.8294,45.8822,45.6796,45.6972,145945.0
2019-07-17 09:30:00,51.41,51.45,51.27,51.27,50445.0,45.292,45.3272,45.1686,45.1686,50445.0
2019-07-17 10:00:00,51.27,51.38,51.07,51.08,45180.0,45.1686,45.2655,44.9924,45.0012,45180.0
2019-07-17 10:30:00,51.08,51.11,50.8,50.87,37395.0,45.0012,45.0277,44.7546,44.8162,37395.0
2019-07-17 11:00:00,50.88,50.96,50.69,50.69,71740.0,44.825,44.8955,44.6577,44.6577,71740.0
2019-07-17 11:30:00,50.68,50.9,50.57,50.84,85695.0,44.6488,44.8427,44.5519,44.7898,85695.0
2019-07-17 12:00:00,50.86,50.86,50.58,50.6,22810.0,44.8074,44.8074,44.5607,44.5784,22810.0
2019-07-17 12:30:00,50.68,50.69,50.47,50.49,65100.0,44.6488,44.6577,44.4638,44.4815,65100.0
2019-07-17 13:00:00,50.51,50.51,50.26,50.31,52360.0,44.4991,44.4991,44.2788,44.3229,52360.0
2019-07-17 13:30:00,50.35,50.36,50.12,50.15,81020.0,44.3581,44.3669,44.1555,44.1819,81020.0
2019-07-17 14:00:00,50.14,50.23,50.11,50.16,110755.0,44.1731,44.2524,44.1467,44.1907,110755.0
2019-07-17 14:30:00,50.19,50.28,50.15,50.27,65010.0,44.2172,44.2964,44.1819,44.2876,65010.0
2019-07-17 15:00:00,50.32,50.51,50.23,50.43,66540.0,44.3317,44.4991,44.2524,44.4286,66540.0
2019-07-17 15:30:00,50.45,50.65,50.45,50.55,595395.0,44.4462,44.6224,44.4462,44.5343,595395.0
2019-07-18 09:30:00,50.37,50.37,49.92,50.2,221560.0,44.3757,44.3757,43.9793,44.226,221560.0
2019-07-18 10:00:00,50.13,50.36,50.13,50.27,379585.0,44.1643,44.3669,44.1643,44.2876,379585.0
2019-07-18 10:30:00,50.32,50.38,50.11,50.21,29220.0,44.3317,44.3845,44.1467,44.2348,29220.0
2019-07-18 11:00:00,50.24,50.32,50.05,50.12,243095.0,44.2612,44.3317,44.0938,44.1555,243095.0
2019-07-18 11:30:00,50.12,50.2,49.94,49.96,122955.0,44.1555,44.226,43.9969,44.0145,122955.0
2019-07-18 12:00:00,49.97,50.08,49.88,50.01,172910.0,44.0233,44.1202,43.944,44.0586,172910.0
2019-07-18 12:30:00,50.0,50.03,49.95,50.0,18340.0,44.0498,44.0762,44.0057,44.0498,18340.0
2019-07-18 13:00:00,49.99,50.11,49.98,50.01,28105.0,44.041,44.1467,44.0321,44.0586,28105.0
2019-07-18 13:30:00,50.0,50.0,49.74,49.79,101030.0,44.0498,44.0498,43.8207,43.8648,101030.0
2019-07-18 14:00:00,49.78,50.03,49.75,50.03,62110.0,43.8559,44.0762,43.8295,44.0762,62110.0
2019-07-18 14:30:00,50.03,50.24,50.02,50.15,104780.0,44.0762,44.2612,44.0674,44.1819,104780.0
2019-07-18 15:00:00,50.18,50.24,49.89,49.97,144515.0,44.2083,44.2612,43.9529,44.0233,144515.0
2019-07-18 15:30:00,49.95,49.95,49.55,49.6,705950.0,44.0057,44.0057,43.6533,43.6974,705950.0
2019-07-19 09:30:00,50.16,50.5,49.9,50.38,142390.0,44.1907,44.4903,43.9617,44.3845,142390.0
2019-07-19 10:00:00,50.39,50.5,49.53,49.59,227270.0,44.3934,44.4903,43.6357,43.6886,227270.0
2019-07-19 10:30:00,49.58,49.58,49.22,49.39,227420.0,43.6797,43.6797,43.3626,43.5124,227420.0
2019-07-19 11:00:00,49.39,49.5,49.34,49.43,136935.0,43.5124,43.6093,43.4683,43.5476,136935.0
2019-07-19 11:30:00,49.41,49.44,49.22,49.33,151095.0,43.53,43.5564,43.3626,43.4595,151095.0
2019-07-19 12:00:00,49.34,49.38,49.14,49.14,77800.0,43.4683,43.5035,43.2921,43.2921,77800.0
2019-07-19 12:30:00,49.17,49.41,49.17,49.35,148615.0,43.3185,43.53,43.3185,43.4771,148615.0
2019-07-19 13:00:00,49.35,49.37,49.25,49.3,65360.0,43.4771,43.4947,43.389,43.4331,65360.0
2019-07-19 13:30:00,49.3,49.3,49.05,49.22,193625.0,43.4331,43.4331,43.2128,43.3626,193625.0
2019-07-19 14:00:00,49.22,49.28,48.88,48.97,119835.0,43.3626,43.4154,43.0631,43.1423,119835.0
2019-07-19 14:30:00,48.98,49.05,48.93,48.97,89305.0,43.1511,43.2128,43.1071,43.1423,89305.0
2019-07-19 15:00:00,48.97,48.99,48.87,48.87,160700.0,43.1423,43.16,43.0542,43.0542,160700.0
2019-07-19 15:30:00,48.86,48.95,48.69,48.76,514785.0,43.0454,43.1247,42.8957,42.9573,514785.0
2019-07-22 09:30:00,49.2,49.24,48.58,48.58,74365.0,43.345,43.3802,42.7988,42.7988,74365.0
2019-07-22 10:00:00,48.59,48.81,48.44,48.51,159185.0,42.8076,43.0014,42.6754,42.7371,159185.0
2019-07-22 10:30:00,48.51,48.66,48.36,48.4,69330.0,42.7371,42.8692,42.6049,42.6402,69330.0
2019-07-22 11:00:00,48.43,48.78,48.4,48.78,73925.0,42.6666,42.975,42.6402,42.975,73925.0
2019-07-22 11:30:00,48.8,49.02,48.79,48.91,91550.0,42.9926,43.1864,42.9838,43.0895,91550.0
2019-07-22 12:00:00,48.88,48.88,48.62,48.64,45945.0,43.0631,43.0631,42.834,42.8516,45945.0
2019-07-22 12:30:00,48.65,48.92,48.59,48.92,115345.0,42.8604,43.0983,42.8076,43.0983,115345.0
2019-07-22 13:00:00,48.9,48.93,48.69,48.77,210475.0,43.0807,43.1071,42.8957,42.9661,210475.0
2019-07-22 13:30:00,48.79,48.88,48.79,48.86,34535.0,42.9838,43.0631,42.9838,43.0454,34535.0
2019-07-22 14:00:00,48.83,48.87,48.74,48.74,40765.0,43.019,43.0542,42.9397,42.9397,40765.0
2019-07-22 14:30:00,48.73,48.77,48.69,48.76,29785.0,42.9309,42.9661,42.8957,42.9573,29785.0
2019-07-22 15:00:00,48.78,48.79,48.57,48.58,89825.0,42.975,42.9838,42.7899,42.7988,89825.0
2019-07-22 15:30:00,48.57,48.62,48.48,48.6,167610.0,42.7899,42.834,42.7107,42.8164,167610.0
2019-07-23 09:30:00,48.62,49.27,48.62,49.13,250020.0,42.834,43.4066,42.834,43.2833,250020.0
2019-07-23 10:00:00,49.2,49.27,48.81,49.1,168930.0,43.345,43.4066,43.0014,43.2569,168930.0
2019-07-23 10:30:00,49.12,49.25,49.0,49.17,77105.0,43.2745,43.389,43.1688,43.3185,77105.0
2019-07-23 11:00:00,49.16,49.39,49.05,49.28,66960.0,43.3097,43.5124,43.2128,43.4154,66960.0
2019-07-23 11:30:00,49.25,49.26,48.97,48.97,62005.0,43.389,43.3978,43.1423,43.1423,62005.0
2019-07-23 12:00:00,48.96,48.99,48.84,48.84,56250.0,43.1335,43.16,43.0278,43.0278,56250.0
2019-07-23 12:30:00,48.87,48.92,48.84,48.92,28610.0,43.0542,43.0983,43.0278,43.0983,28610.0
2019-07-23 13:00:00,48.92,48.99,48.91,48.94,24705.0,43.0983,43.16,43.0895,43.1159,24705.0
2019-07-23 13:30:00,48.94,49.27,48.94,49.24,52720.0,43.1159,43.4066,43.1159,43.3802,52720.0
2019-07-23 14:00:00,49.22,49.23,49.09,49.12,22705.0,43.3626,43.3714,43.2481,43.2745,22705.0
2019-07-23 14:30:00,49.14,49.22,49.14,49.17,36500.0,43.2921,43.3626,43.2921,43.3185,36500.0
2019-07-23 15:00:00,49.15,49.15,48.97,49.04,51795.0,43.3009,43.3009,43.1423,43.204,51795.0
2019-07-23 15:30:00,49.05,49.12,48.93,49.02,190095.0,43.2128,43.2745,43.1071,43.1864,190095.0
2019-07-24 09:30:00,49.05,49.14,48.83,48.93,133555.0,43.2128,43.2921,43.019,43.1071,133555.0
2019-07-24 10:00:00,48.95,49.1,48.88,49.09,30985.0,43.1247,43.2569,43.0631,43.2481,30985.0
2019-07-24 10:30:00,49.09,49.09,48.81,48.91,119455.0,43.2481,43.2481,43.0014,43.0895,119455.0
2019-07-24 11:00:00,48.89,49.09,48.89,49.05,65000.0,43.0719,43.2481,43.0719,43.2128,65000.0
2019-07-24 11:30:00,49.08,49.35,49.08,49.29,42625.0,43.2392,43.4771,43.2392,43.4243,42625.0
2019-07-24 12:00:00,49.29,49.35,49.26,49.3,17570.0,43.4243,43.4771,43.3978,43.4331,17570.0
2019-07-24 12:30:00,49.28,49.32,49.2,49.32,31860.0,43.4154,43.4507,43.345,43.4507,31860.0
2019-07-24 13:00:00,49.31,49.43,49.24,49.26,39365.0,43.4419,43.5476,43.3802,43.3978,39365.0
2019-07-24 13:30:00,49.26,49.4,49.24,49.38,41465.0,43.3978,43.5212,43.3802,43.5035,41465.0
2019-07-24 14:00:00,49.39,49.51,49.35,49.35,55670.0,43.5124,43.6181,43.4771,43.4771,55670.0
2019-07-24 14:30:00,49.37,49.41,49.04,49.04,113350.0,43.4947,43.53,43.204,43.204,113350.0
2019-07-24 15:00:00,49.05,49.12,48.95,49.04,142135.0,43.2128,43.2745,43.1247,43.204,142135.0
2019-07-24 15:30:00,49.07,49.11,48.97,49.03,126590.0,43.2304,43.2657,43.1423,43.1952,126590.0
2019-07-25 09:30:00,49.1,49.1,47.3,47.45,329555.0,43.2569,43.2569,41.6711,41.8032,329555.0
2019-07-25 10:00:00,47.42,47.49,47.08,47.1,237985.0,41.7768,41.8385,41.4773,41.4949,237985.0
2019-07-25 10:30:00,47.08,47.87,47.06,47.78,126810.0,41.4773,42.1732,41.4596,42.094,126810.0
2019-07-25 11:00:00,47.79,48.06,47.7,48.03,131980.0,42.1028,42.3406,42.0235,42.3142,131980.0
2019-07-25 11:30:00,48.06,48.37,48.03,48.34,161605.0,42.3406,42.6137,42.3142,42.5873,161605.0
2019-07-25 12:00:00,48.34,48.44,48.26,48.38,74180.0,42.5873,42.6754,42.5168,42.6226,74180.0
2019-07-25 12:30:00,48.38,48.41,48.12,48.22,35185.0,42.6226,42.649,42.3935,42.4816,35185.0
2019-07-25 13:00:00,48.19,48.44,48.18,48.41,41350.0,42.4552,42.6754,42.4464,42.649,41350.0
2019-07-25 13:30:00,48.44,48.57,48.37,48.39,40785.0,42.6754,42.7899,42.6137,42.6314,40785.0
2019-07-25 14:00:00,48.4,48.6,48.4,48.55,39565.0,42.6402,42.8164,42.6402,42.7723,39565.0
2019-07-25 14:30:00,48.55,48.56,48.25,48.26,46340.0,42.7723,42.7811,42.508,42.5168,46340.0
2019-07-25 15:00:00,48.26,48.33,48.17,48.17,45850.0,42.5168,42.5785,42.4375,42.4375,45850.0
2019-07-25 15:30:00,48.21,48.21,47.95,48.02,282355.0,42.4728,42.4728,42.2437,42.3054,282355.0
2019-07-26 09:30:00,48.61,48.65,47.94,48.21,140115.0,42.8252,42.8604,42.2349,42.4728,140115.0
2019-07-26 10:00:00,48.19,48.19,47.85,47.97,197900.0,42.4552,42.4552,42.1556,42.2613,197900.0
2019-07-26 10:30:00,47.98,47.98,47.78,47.83,61780.0,42.2702,42.2702,42.094,42.138,61780.0
2019-07-26 11:00:00,47.79,47.92,47.74,47.88,55550.0,42.1028,42.2173,42.0587,42.1821,55550.0
2019-07-26 11:30:00,47.88,48.03,47.88,47.97,59550.0,42.1821,42.3142,42.1821,42.2613,59550.0
2019-07-26 12:00:00,47.95,47.95,47.58,47.7,84935.0,42.2437,42.2437,41.9178,42.0235,84935.0
2019-07-26 12:30:00,47.71,47.98,47.68,47.94,59125.0,42.0323,42.2702,42.0059,42.2349,59125.0
2019-07-26 13:00:00,47.92,47.95,47.85,47.92,54360.0,42.2173,42.2437,42.1556,42.2173,54360.0
2019-07-26 13:30:00,47.92,47.97,47.83,47.86,61410.0,42.2173,42.2613,42.138,42.1644,61410.0
2019-07-26 14:00:00,47.86,47.92,47.78,47.9,57410.0,42.1644,42.2173,42.094,42.1997,57410.0
2019-07-26 14:30:00,47.88,47.93,47.85,47.9,85615.0,42.1821,42.2261,42.1556,42.1997,85615.0
2019-07-26 15:00:00,47.88,47.94,47.85,47.9,74860.0,42.1821,42.2349,42.1556,42.1997,74860.0
2019-07-26 15:30:00,47.9,47.9,47.76,47.79,171500.0,42.1997,42.1997,42.0763,42.1028,171500.0
2019-07-29 09:30:00,47.67,47.75,46.33,46.43,455010.0,41.997,42.0675,40.8165,40.9046,455010.0
2019-07-29 10:00:00,46.46,46.84,46.45,46.71,202930.0,40.931,41.2658,40.9222,41.1513,202930.0
2019-07-29 10:30:00,46.7,46.72,46.52,46.52,142200.0,41.1425,41.1601,40.9839,40.9839,142200.0
2019-07-29 11:00:00,46.51,46.54,46.43,46.45,199000.0,40.9751,41.0015,40.9046,40.9222,199000.0
2019-07-29 11:30:00,46.46,46.87,46.45,46.81,166375.0,40.931,41.2922,40.9222,41.2394,166375.0
2019-07-29 12:00:00,46.8,46.9,46.68,46.86,82280.0,41.2306,41.3187,41.1249,41.2834,82280.0
2019-07-29 12:30:00,46.88,46.9,46.56,46.66,215965.0,41.3011,41.3187,41.0191,41.1072,215965.0
2019-07-29 13:00:00,46.67,46.75,46.62,46.73,33500.0,41.1161,41.1865,41.072,41.1689,33500.0
2019-07-29 13:30:00,46.73,46.79,46.69,46.79,54855.0,41.1689,41.2218,41.1337,41.2218,54855.0
2019-07-29 14:00:00,46.78,47.31,46.78,47.28,98470.0,41.213,41.6799,41.213,41.6535,98470.0
2019-07-29 14:30:00,47.28,47.35,46.64,46.74,523610.0,41.6535,41.7151,41.0896,41.1777,523610.0
2019-07-29 15:00:00,46.78,46.91,46.5,46.51,144195.0,41.213,41.3275,40.9663,40.9751,144195.0
2019-07-29 15:30:00,46.5,46.51,46.07,46.14,657970.0,40.9663,40.9751,40.5875,40.6491,657970.0
2019-07-30 09:30:00,45.93,46.6,45.67,46.32,339500.0,40.4641,41.0544,40.2351,40.8077,339500.0
2019-07-30 10:00:00,46.35,46.97,46.35,46.82,211410.0,40.8341,41.3803,40.8341,41.2482,211410.0
2019-07-30 10:30:00,46.77,47.28,46.77,47.05,271105.0,41.2042,41.6535,41.2042,41.4508,271105.0
2019-07-30 11:00:00,47.04,47.17,46.96,47.0,90430.0,41.442,41.5565,41.3715,41.4068,90430.0
2019-07-30 11:30:00,47.0,47.07,46.72,46.72,104450.0,41.4068,41.4684,41.1601,41.1601,104450.0
2019-07-30 12:00:00,46.73,47.02,46.72,46.94,150225.0,41.1689,41.4244,41.1601,41.3539,150225.0
2019-07-30 12:30:00,46.91,46.93,46.68,46.75,69165.0,41.3275,41.3451,41.1249,41.1865,69165.0
2019-07-30 13:00:00,46.8,46.8,46.64,46.65,38540.0,41.2306,41.2306,41.0896,41.0984,38540.0
2019-07-30 13:30:00,46.66,46.77,46.66,46.73,38500.0,41.1072,41.2042,41.1072,41.1689,38500.0
2019-07-30 14:00:00,46.76,46.86,46.69,46.69,76015.0,41.1953,41.2834,41.1337,41.1337,76015.0
2019-07-30 14:30:00,46.65,46.7,46.59,46.59,71760.0,41.0984,41.1425,41.0456,41.0456,71760.0
2019-07-30 15:00:00,46.62,46.65,46.52,46.52,71310.0,41.072,41.0984,40.9839,40.9839,71310.0
2019-07-30 15:30:00,46.54,46.64,46.46,46.56,200675.0,41.0015,41.0896,40.931,41.0191,200675.0
2019-07-31 09:30:00,46.53,46.75,46.05,46.75,180165.0,40.9927,41.1865,40.5698,41.1865,180165.0
2019-07-31 10:00:00,46.72,46.84,46.66,46.84,100110.0,41.1601,41.2658,41.1072,41.2658,100110.0
2019-07-31 10:30:00,46.83,46.83,46.14,46.18,74455.0,41.257,41.257,40.6491,40.6844,74455.0
2019-07-31 11:00:00,46.23,46.46,46.16,46.37,95295.0,40.7284,40.931,40.6667,40.8518,95295.0
2019-07-31 11:30:00,46.35,46.49,46.31,46.35,67610.0,40.8341,40.9575,40.7989,40.8341,67610.0
2019-07-31 12:00:00,46.36,46.36,46.24,46.35,53180.0,40.8429,40.8429,40.7372,40.8341,53180.0
2019-07-31 12:30:00,46.35,46.36,46.18,46.19,34100.0,40.8341,40.8429,40.6844,40.6932,34100.0
2019-07-31 13:00:00,46.18,46.29,46.18,46.27,78360.0,40.6844,40.7813,40.6844,40.7637,78360.0
2019-07-31 13:30:00,46.25,46.3,46.11,46.22,75315.0,40.746,40.7901,40.6227,40.7196,75315.0
2019-07-31 14:00:00,46.21,46.39,46.03,46.37,70520.0,40.7108,40.8694,40.5522,40.8518,70520.0
2019-07-31 14:30:00,46.42,46.45,45.21,45.8,130090.0,40.8958,40.9222,39.8298,40.3496,130090.0
2019-07-31 15:00:00,45.81,46.17,45.71,46.16,146180.0,40.3584,40.6756,40.2703,40.6667,146180.0
2019-07-31 15:30:00,46.17,46.3,46.07,46.18,367320.0,40.6756,40.7901,40.5875,40.6844,367320.0
2019-08-01 09:30:00,46.5,47.19,46.4,46.51,314790.0,40.9663,41.5742,40.8782,40.9751,314790.0
2019-08-01 10:00:00,46.51,46.77,46.51,46.74,161930.0,40.9751,41.2042,40.9751,41.1777,161930.0
2019-08-01 10:30:00,46.75,46.75,46.34,46.41,128640.0,41.1865,41.1865,40.8253,40.887,128640.0
2019-08-01 11:00:00,46.4,46.49,46.32,46.36,138895.0,40.8782,40.9575,40.8077,40.8429,138895.0
2019-08-01 11:30:00,46.37,46.49,46.26,46.46,96135.0,40.8518,40.9575,40.7548,40.931,96135.0
2019-08-01 12:00:00,46.44,46.46,46.34,46.42,57145.0,40.9134,40.931,40.8253,40.8958,57145.0
2019-08-01 12:30:00,46.43,46.49,46.34,46.35,59575.0,40.9046,40.9575,40.8253,40.8341,59575.0
2019-08-01 13:00:00,46.37,46.37,45.87,45.91,70440.0,40.8518,40.8518,40.4113,40.4465,70440.0
2019-08-01 13:30:00,45.83,45.95,45.03,45.11,214085.0,40.376,40.4817,39.6712,39.7417,214085.0
2019-08-01 14:00:00,45.15,45.28,44.51,44.65,170650.0,39.7769,39.8915,39.2131,39.3364,170650.0
2019-08-01 14:30:00,44.65,44.78,44.4,44.66,137315.0,39.3364,39.451,39.1162,39.3453,137315.0
2019-08-01 15:00:00,44.66,44.88,44.61,44.83,138665.0,39.3453,39.5391,39.3012,39.495,138665.0
2019-08-01 15:30:00,44.8,45.05,44.7,44.97,419555.0,39.4686,39.6888,39.3805,39.6184,419555.0
2019-08-02 09:30:00,44.35,44.95,43.96,44.28,388485.0,39.0721,39.6007,38.7286,39.0105,388485.0
2019-08-02 10:00:00,44.23,44.23,43.79,43.82,438890.0,38.9664,38.9664,38.5788,38.6052,438890.0
2019-08-02 10:30:00,43.82,43.82,43.43,43.49,204855.0,38.6052,38.6052,38.2616,38.3145,204855.0
2019-08-02 11:00:00,43.45,43.45,43.12,43.28,222285.0,38.2792,38.2792,37.9885,38.1295,222285.0
2019-08-02 11:30:00,43.27,43.41,43.06,43.37,171275.0,38.1207,38.244,37.9357,38.2088,171275.0
2019-08-02 12:00:00,43.42,43.49,43.26,43.41,129725.0,38.2528,38.3145,38.1119,38.244,129725.0
2019-08-02 12:30:00,43.38,43.38,43.13,43.25,151835.0,38.2176,38.2176,37.9973,38.103,151835.0
2019-08-02 13:00:00,43.28,43.3,43.2,43.27,150935.0,38.1295,38.1471,38.059,38.1207,150935.0
2019-08-02 13:30:00,43.25,43.57,43.25,43.44,279640.0,38.103,38.385,38.103,38.2704,279640.0
2019-08-02 14:00:00,43.44,43.75,43.35,43.68,78075.0,38.2704,38.5435,38.1911,38.4819,78075.0
2019-08-02 14:30:00,43.71,43.96,43.68,43.9,237765.0,38.5083,38.7286,38.4819,38.6757,237765.0
2019-08-02 15:00:00,43.89,44.04,43.82,43.96,128940.0,38.6669,38.799,38.6052,38.7286,128940.0
2019-08-02 15:30:00,43.97,44.1,43.82,43.97,318990.0,38.7374,38.8519,38.6052,38.7374,318990.0
2019-08-05 09:30:00,42.54,42.8,41.8,42.8,491180.0,37.4775,37.7066,36.8256,37.7066,491180.0
2019-08-05 10:00:00,42.88,42.92,42.41,42.56,262605.0,37.7771,37.8123,37.363,37.4952,262605.0
2019-08-05 10:30:00,42.51,42.71,42.29,42.69,189400.0,37.4511,37.6273,37.2573,37.6097,189400.0
2019-08-05 11:00:00,42.69,43.04,42.64,42.78,215455.0,37.6097,37.918,37.5656,37.689,215455.0
2019-08-05 11:30:00,42.76,42.79,42.37,42.4,145375.0,37.6714,37.6978,37.3278,37.3542,145375.0
2019-08-05 12:00:00,42.4,42.53,42.33,42.41,353280.0,37.3542,37.4687,37.2925,37.363,353280.0
2019-08-05 12:30:00,42.45,42.73,42.4,42.4,126150.0,37.3983,37.6449,37.3542,37.3542,126150.0
2019-08-05 13:00:00,42.43,42.56,42.31,42.42,74895.0,37.3806,37.4952,37.2749,37.3718,74895.0
2019-08-05 13:30:00,42.42,42.51,42.37,42.39,146375.0,37.3718,37.4511,37.3278,37.3454,146375.0
2019-08-05 14:00:00,42.39,42.42,42.15,42.16,288500.0,37.3454,37.3718,37.134,37.1428,288500.0
2019-08-05 14:30:00,42.15,42.22,42.0,42.01,160015.0,37.134,37.1956,37.0018,37.0106,160015.0
2019-08-05 15:00:00,42.03,42.26,41.99,42.14,218515.0,37.0282,37.2309,36.993,37.1251,218515.0
2019-08-05 15:30:00,42.14,42.45,42.1,42.37,442345.0,37.1251,37.3983,37.0899,37.3278,442345.0
2019-08-06 09:30:00,43.27,43.52,42.93,43.29,377550.0,38.1207,38.3409,37.8211,38.1383,377550.0
2019-08-06 10:00:00,43.34,43.46,43.1,43.29,428505.0,38.1823,38.2881,37.9709,38.1383,428505.0
2019-08-06 10:30:00,43.27,43.42,43.05,43.21,270020.0,38.1207,38.2528,37.9268,38.0678,270020.0
2019-08-06 11:00:00,43.22,43.23,42.86,42.87,161705.0,38.0766,38.0854,37.7595,37.7683,161705.0
2019-08-06 11:30:00,42.88,42.89,42.61,42.69,340530.0,37.7771,37.7859,37.5392,37.6097,340530.0
2019-08-06 12:00:00,42.72,42.84,42.67,42.84,110275.0,37.6361,37.7418,37.5921,37.7418,110275.0
2019-08-06 12:30:00,42.82,42.85,42.65,42.69,156925.0,37.7242,37.7506,37.5744,37.6097,156925.0
2019-08-06 13:00:00,42.71,42.88,42.71,42.86,80495.0,37.6273,37.7771,37.6273,37.7595,80495.0
2019-08-06 13:30:00,42.86,42.87,42.5,42.53,114325.0,37.7595,37.7683,37.4423,37.4687,114325.0
2019-08-06 14:00:00,42.52,42.6,42.45,42.58,173580.0,37.4599,37.5304,37.3983,37.5128,173580.0
2019-08-06 14:30:00,42.58,42.7,42.57,42.6,146575.0,37.5128,37.6185,37.504,37.5304,146575.0
2019-08-06 15:00:00,42.61,42.67,42.56,42.62,91020.0,37.5392,37.5921,37.4952,37.548,91020.0
2019-08-06 15:30:00,42.6,42.65,42.43,42.55,513930.0,37.5304,37.5744,37.3806,37.4864,513930.0
2019-08-07 09:30:00,42.2,42.93,41.89,42.61,320330.0,37.178,37.8211,36.9049,37.5392,320330.0
2019-08-07 10:00:00,42.6,43.29,42.48,42.86,201615.0,37.5304,38.1383,37.4247,37.7595,201615.0
2019-08-07 10:30:00,42.79,43.32,42.79,43.14,88355.0,37.6978,38.1647,37.6978,38.0061,88355.0
2019-08-07 11:00:00,43.14,43.14,42.89,43.0,114360.0,38.0061,38.0061,37.7859,37.8828,114360.0
2019-08-07 11:30:00,43.05,43.11,42.9,43.1,174640.0,37.9268,37.9797,37.7947,37.9709,174640.0
2019-08-07 12:00:00,43.03,43.15,42.94,43.06,131495.0,37.9092,38.0149,37.8299,37.9357,131495.0
2019-08-07 12:30:00,43.02,43.25,43.0,43.06,116655.0,37.9004,38.103,37.8828,37.9357,116655.0
2019-08-07 13:00:00,43.08,43.3,43.0,43.22,211620.0,37.9533,38.1471,37.8828,38.0766,211620.0
2019-08-07 13:30:00,43.26,43.46,43.23,43.26,107765.0,38.1119,38.2881,38.0854,38.1119,107765.0
2019-08-07 14:00:00,43.24,43.45,43.21,43.3,94410.0,38.0942,38.2792,38.0678,38.1471,94410.0
2019-08-07 14:30:00,43.27,43.47,43.2,43.44,263705.0,38.1207,38.2969,38.059,38.2704,263705.0
2019-08-07 15:00:00,43.44,43.46,43.14,43.26,162200.0,38.2704,38.2881,38.0061,38.1119,162200.0
2019-08-07 15:30:00,43.27,43.42,43.17,43.18,461865.0,38.1207,38.2528,38.0326,38.0414,461865.0
2019-08-08 09:30:00,46.0,48.99,45.43,47.39,1435725.0,40.5258,43.16,40.0236,41.7504,1435725.0
2019-08-08 10:00:00,47.37,48.29,47.37,47.85,781735.0,41.7327,42.5433,41.7327,42.1556,781735.0
2019-08-08 10:30:00,47.86,47.86,46.51,46.82,602855.0,42.1644,42.1644,40.9751,41.2482,602855.0
2019-08-08 11:00:00,46.8,47.04,45.92,46.1,363715.0,41.2306,41.442,40.4553,40.6139,363715.0
2019-08-08 11:30:00,46.0,46.51,45.93,46.05,312845.0,40.5258,40.9751,40.4641,40.5698,312845.0
2019-08-08 12:00:00,46.09,46.66,45.77,45.99,377455.0,40.6051,41.1072,40.3232,40.517,377455.0
2019-08-08 12:30:00,45.97,46.57,45.96,46.52,470915.0,40.4994,41.028,40.4905,40.9839,470915.0
2019-08-08 13:00:00,46.52,46.57,46.34,46.45,243225.0,40.9839,41.028,40.8253,40.9222,243225.0
2019-08-08 13:30:00,46.49,46.95,46.49,46.93,183090.0,40.9575,41.3627,40.9575,41.3451,183090.0
2019-08-08 14:00:00,46.91,47.31,46.87,47.31,252925.0,41.3275,41.6799,41.2922,41.6799,252925.0
2019-08-08 14:30:00,47.28,47.98,47.26,47.72,389680.0,41.6535,42.2702,41.6358,42.0411,389680.0
2019-08-08 15:00:00,47.76,47.84,47.51,47.64,417310.0,42.0763,42.1468,41.8561,41.9706,417310.0
2019-08-08 15:30:00,47.59,47.79,47.44,47.62,1088055.0,41.9266,42.1028,41.7944,41.953,1088055.0
2019-08-09 09:30:00,47.13,48.34,47.07,47.99,551610.0,41.5213,42.5873,41.4684,42.279,551610.0
2019-08-09 10:00:00,48.01,48.3,47.71,48.13,493740.0,42.2966,42.5521,42.0323,42.4023,493740.0
2019-08-09 10:30:00,48.16,48.57,47.94,48.49,233135.0,42.4287,42.7899,42.2349,42.7195,233135.0
2019-08-09 11:00:00,48.51,48.55,47.95,47.95,274820.0,42.7371,42.7723,42.2437,42.2437,274820.0
2019-08-09 11:30:00,47.95,48.27,47.92,48.03,172230.0,42.2437,42.5256,42.2173,42.3142,172230.0
2019-08-09 12:00:00,48.04,48.1,47.93,48.1,153900.0,42.323,42.3759,42.2261,42.3759,153900.0
2019-08-09 12:30:00,48.1,48.48,48.1,48.32,141950.0,42.3759,42.7107,42.3759,42.5697,141950.0
2019-08-09 13:00:00,48.32,48.71,48.21,48.69,197325.0,42.5697,42.9133,42.4728,42.8957,197325.0
2019-08-09 13:30:00,48.71,48.82,48.57,48.77,287465.0,42.9133,43.0102,42.7899,42.9661,287465.0
2019-08-09 14:00:00,48.74,48.9,48.71,48.89,171820.0,42.9397,43.0807,42.9133,43.0719,171820.0
2019-08-09 14:30:00,48.89,49.08,48.86,49.0,440515.0,43.0719,43.2392,43.0454,43.1688,440515.0
2019-08-09 15:00:00,48.99,49.22,48.97,49.05,204770.0,43.16,43.3626,43.1423,43.2128,204770.0
2019-08-09 15:30:00,49.06,49.16,48.57,48.61,872160.0,43.2216,43.3097,42.7899,42.8252,872160.0
2019-08-12 09:30:00,47.37,47.8,47.24,47.62,758695.0,41.7327,42.1116,41.6182,41.953,758695.0
2019-08-12 10:00:00,47.62,47.68,47.38,47.55,227420.0,41.953,42.0059,41.7416,41.8913,227420.0
2019-08-12 10:30:00,47.55,47.59,47.31,47.36,230880.0,41.8913,41.9266,41.6799,41.7239,230880.0
2019-08-12 11:00:00,47.36,47.55,47.25,47.52,254865.0,41.7239,41.8913,41.627,41.8649,254865.0
2019-08-12 11:30:00,47.54,47.54,47.31,47.47,78935.0,41.8825,41.8825,41.6799,41.8208,78935.0
2019-08-12 12:00:00,47.43,47.54,47.31,47.33,104945.0,41.7856,41.8825,41.6799,41.6975,104945.0
2019-08-12 12:30:00,47.34,47.39,47.21,47.24,60255.0,41.7063,41.7504,41.5918,41.6182,60255.0
2019-08-12 13:00:00,47.26,47.38,47.23,47.38,49710.0,41.6358,41.7416,41.6094,41.7416,49710.0
2019-08-12 13:30:00,47.36,47.44,47.3,47.4,118810.0,41.7239,41.7944,41.6711,41.7592,118810.0
2019-08-12 14:00:00,47.38,47.46,47.32,47.35,147380.0,41.7416,41.812,41.6887,41.7151,147380.0
2019-08-12 14:30:00,47.35,47.44,47.22,47.27,170600.0,41.7151,41.7944,41.6006,41.6446,170600.0
2019-08-12 15:00:00,47.33,47.34,47.07,47.1,124400.0,41.6975,41.7063,41.4684,41.4949,124400.0
2019-08-12 15:30:00,47.12,47.19,47.0,47.03,298575.0,41.5125,41.5742,41.4068,41.4332,298575.0
2019-08-13 09:30:00,47.1,51.6,47.08,50.01,1455715.0,41.4949,45.4594,41.4773,44.0586,1455715.0
2019-08-13 10:00:00,50.14,51.11,49.93,50.65,809085.0,44.1731,45.0277,43.9881,44.6224,809085.0
2019-08-13 10:30:00,50.69,50.81,50.2,50.4,199345.0,44.6577,44.7634,44.226,44.4022,199345.0
2019-08-13 11:00:00,50.38,50.8,50.31,50.48,244370.0,44.3845,44.7546,44.3229,44.4726,244370.0
2019-08-13 11:30:00,50.45,50.74,50.21,50.74,181300.0,44.4462,44.7017,44.2348,44.7017,181300.0
2019-08-13 12:00:00,50.71,51.27,50.69,50.83,291540.0,44.6753,45.1686,44.6577,44.781,291540.0
2019-08-13 12:30:00,50.83,50.92,50.78,50.84,395425.0,44.781,44.8603,44.7369,44.7898,395425.0
2019-08-13 13:00:00,50.83,51.68,50.83,51.65,317755.0,44.781,45.5298,44.781,45.5034,317755.0
2019-08-13 13:30:00,51.68,51.73,51.33,51.66,325370.0,45.5298,45.5739,45.2215,45.5122,325370.0
2019-08-13 14:00:00,51.69,51.95,51.61,51.95,511775.0,45.5386,45.7677,45.4682,45.7677,511775.0
2019-08-13 14:30:00,51.95,52.36,51.73,51.89,407135.0,45.7677,46.1289,45.5739,45.7148,407135.0
2019-08-13 15:00:00,51.88,52.03,51.7,51.8,224890.0,45.706,45.8382,45.5475,45.6356,224890.0
2019-08-13 15:30:00,51.73,52.22,51.7,52.19,1152535.0,45.5739,46.0056,45.5475,45.9791,1152535.0
2019-08-14 09:30:00,50.6,51.46,50.56,50.72,960920.0,44.5784,45.336,44.5431,44.6841,960920.0
2019-08-14 10:00:00,50.84,51.16,50.73,51.11,574160.0,44.7898,45.0717,44.6929,45.0277,574160.0
2019-08-14 10:30:00,51.11,51.31,50.92,51.11,179935.0,45.0277,45.2039,44.8603,45.0277,179935.0
2019-08-14 11:00:00,51.11,51.58,51.1,51.52,205945.0,45.0277,45.4417,45.0189,45.3889,205945.0
2019-08-14 11:30:00,51.48,51.57,51.27,51.51,272205.0,45.3536,45.4329,45.1686,45.3801,272205.0
2019-08-14 12:00:00,51.54,51.87,51.45,51.82,244665.0,45.4065,45.6972,45.3272,45.6532,244665.0
2019-08-14 12:30:00,51.85,52.08,51.66,51.92,453350.0,45.6796,45.8822,45.5122,45.7413,453350.0
2019-08-14 13:00:00,51.91,52.69,51.91,52.63,339415.0,45.7325,46.4196,45.7325,46.3668,339415.0
2019-08-14 13:30:00,52.65,52.95,52.42,52.63,376650.0,46.3844,46.6487,46.1818,46.3668,376650.0
2019-08-14 14:00:00,52.64,52.79,52.47,52.5,212750.0,46.3756,46.5077,46.2258,46.2523,212750.0
2019-08-14 14:30:00,52.52,52.75,52.52,52.58,220245.0,46.2699,46.4725,46.2699,46.3227,220245.0
2019-08-14 15:00:00,52.58,52.7,52.31,52.62,249810.0,46.3227,46.4285,46.0849,46.358,249810.0
2019-08-14 15:30:00,52.59,52.67,52.05,52.45,1130160.0,46.3315,46.402,45.8558,46.2082,1130160.0
2019-08-15 09:30:00,52.45,52.45,51.26,51.31,864135.0,46.2082,46.2082,45.1598,45.2039,864135.0
2019-08-15 10:00:00,51.3,51.52,50.52,50.52,277895.0,45.1951,45.3889,44.5079,44.5079,277895.0
2019-08-15 10:30:00,50.52,51.28,50.4,50.83,268875.0,44.5079,45.1774,44.4022,44.781,268875.0
2019-08-15 11:00:00,50.78,50.94,50.52,50.9,247580.0,44.7369,44.8779,44.5079,44.8427,247580.0
2019-08-15 11:30:00,50.91,51.1,50.67,50.73,165665.0,44.8515,45.0189,44.64,44.6929,165665.0
2019-08-15 12:00:00,50.73,51.03,50.56,50.56,166860.0,44.6929,44.9572,44.5431,44.5431,166860.0
2019-08-15 12:30:00,50.6,50.62,50.5,50.57,156320.0,44.5784,44.596,44.4903,44.5519,156320.0
2019-08-15 13:00:00,50.6,50.62,50.36,50.37,113060.0,44.5784,44.596,44.3669,44.3757,113060.0
2019-08-15 13:30:00,50.37,50.43,50.07,50.21,112290.0,44.3757,44.4286,44.1114,44.2348,112290.0
2019-08-15 14:00:00,50.16,50.52,50.1,50.32,134355.0,44.1907,44.5079,44.1379,44.3317,134355.0
2019-08-15 14:30:00,50.32,50.61,50.03,50.57,223415.0,44.3317,44.5872,44.0762,44.5519,223415.0
2019-08-15 15:00:00,50.6,50.89,50.58,50.84,223555.0,44.5784,44.8339,44.5607,44.7898,223555.0
2019-08-15 15:30:00,50.85,51.07,50.79,50.92,412660.0,44.7986,44.9924,44.7458,44.8603,412660.0
2019-08-16 09:30:00,51.52,51.59,50.42,50.72,205780.0,45.3889,45.4505,44.4198,44.6841,205780.0
2019-08-16 10:00:00,50.76,51.23,50.76,50.99,128920.0,44.7193,45.1334,44.7193,44.922,128920.0
2019-08-16 10:30:00,51.04,51.23,50.96,51.23,87060.0,44.966,45.1334,44.8955,45.1334,87060.0
2019-08-16 11:00:00,51.29,51.29,50.9,50.92,243270.0,45.1862,45.1862,44.8427,44.8603,243270.0
2019-08-16 11:30:00,50.92,51.39,50.92,51.36,99075.0,44.8603,45.2743,44.8603,45.2479,99075.0
2019-08-16 12:00:00,51.37,51.65,51.32,51.63,159665.0,45.2567,45.5034,45.2127,45.4858,159665.0
2019-08-16 12:30:00,51.66,51.73,51.55,51.69,126925.0,45.5122,45.5739,45.4153,45.5386,126925.0
2019-08-16 13:00:00,51.75,51.76,51.55,51.71,88485.0,45.5915,45.6003,45.4153,45.5563,88485.0
2019-08-16 13:30:00,51.71,51.76,51.6,51.7,139920.0,45.5563,45.6003,45.4594,45.5475,139920.0
2019-08-16 14:00:00,51.71,51.92,51.69,51.9,119315.0,45.5563,45.7413,45.5386,45.7237,119315.0
2019-08-16 14:30:00,51.89,51.9,51.68,51.73,96435.0,45.7148,45.7237,45.5298,45.5739,96435.0
2019-08-16 15:00:00,51.7,51.86,51.67,51.81,81110.0,45.5475,45.6884,45.521,45.6444,81110.0
2019-08-16 15:30:00,51.8,51.88,51.63,51.7,500445.0,45.6356,45.706,45.4858,45.5475,500445.0
2019-08-19 09:30:00,52.42,52.58,51.8,51.8,314260.0,46.1818,46.3227,45.6356,45.6356,314260.0
2019-08-19 10:00:00,51.83,52.05,51.47,51.61,211290.0,45.662,45.8558,45.3448,45.4682,211290.0
2019-08-19 10:30:00,51.6,51.95,51.48,51.92,93330.0,45.4594,45.7677,45.3536,45.7413,93330.0
2019-08-19 11:00:00,51.92,52.04,51.75,51.91,182540.0,45.7413,45.847,45.5915,45.7325,182540.0
2019-08-19 11:30:00,51.9,52.04,51.83,52.01,258165.0,45.7237,45.847,45.662,45.8206,258165.0
2019-08-19 12:00:00,52.0,52.27,51.98,52.22,110640.0,45.8118,46.0496,45.7941,46.0056,110640.0
2019-08-19 12:30:00,52.2,52.36,52.15,52.36,54695.0,45.988,46.1289,45.9439,46.1289,54695.0
2019-08-19 13:00:00,52.35,52.44,52.33,52.43,46480.0,46.1201,46.1994,46.1025,46.1906,46480.0
2019-08-19 13:30:00,52.42,52.42,52.13,52.19,82320.0,46.1818,46.1818,45.9263,45.9791,82320.0
2019-08-19 14:00:00,52.19,52.23,52.11,52.16,46540.0,45.9791,46.0144,45.9087,45.9527,46540.0
2019-08-19 14:30:00,52.16,52.4,52.08,52.36,108865.0,45.9527,46.1642,45.8822,46.1289,108865.0
2019-08-19 15:00:00,52.36,52.41,52.26,52.3,62075.0,46.1289,46.173,46.0408,46.0761,62075.0
2019-08-19 15:30:00,52.29,52.49,52.27,52.42,248930.0,46.0672,46.2434,46.0496,46.1818,248930.0
2019-08-20 09:30:00,50.7,51.35,50.4,51.02,590020.0,44.6665,45.2391,44.4022,44.9484,590020.0
2019-08-20 10:00:00,50.9,51.51,50.76,50.99,267320.0,44.8427,45.3801,44.7193,44.922,267320.0
2019-08-20 10:30:00,50.99,51.02,50.72,50.88,139625.0,44.922,44.9484,44.6841,44.825,139625.0
2019-08-20 11:00:00,50.89,50.99,50.84,50.93,128810.0,44.8339,44.922,44.7898,44.8691,128810.0
2019-08-20 11:30:00,50.93,50.95,50.54,50.57,97845.0,44.8691,44.8867,44.5255,44.5519,97845.0
2019-08-20 12:00:00,50.6,50.61,50.41,50.41,91970.0,44.5784,44.5872,44.411,44.411,91970.0
2019-08-20 12:30:00,50.4,50.47,50.17,50.22,128670.0,44.4022,44.4638,44.1995,44.2436,128670.0
2019-08-20 13:00:00,50.21,50.21,49.84,49.89,113250.0,44.2348,44.2348,43.9088,43.9529,113250.0
2019-08-20 13:30:00,49.87,50.18,49.82,50.15,116285.0,43.9352,44.2083,43.8912,44.1819,116285.0
2019-08-20 14:00:00,50.17,50.25,50.07,50.13,99500.0,44.1995,44.27,44.1114,44.1643,99500.0
2019-08-20 14:30:00,50.12,50.14,49.91,50.03,115830.0,44.1555,44.1731,43.9705,44.0762,115830.0
2019-08-20 15:00:00,50.01,50.02,49.83,49.9,116815.0,44.0586,44.0674,43.9,43.9617,116815.0
2019-08-20 15:30:00,49.91,49.95,49.78,49.82,311270.0,43.9705,44.0057,43.8559,43.8912,311270.0
2019-08-21 09:30:00,50.49,51.16,50.21,50.5,265120.0,44.4815,45.0717,44.2348,44.4903,265120.0
2019-08-21 10:00:00,50.63,51.32,50.59,51.24,172715.0,44.6048,45.2127,44.5696,45.1422,172715.0
2019-08-21 10:30:00,51.23,51.27,50.72,50.83,138295.0,45.1334,45.1686,44.6841,44.781,138295.0
2019-08-21 11:00:00,50.79,51.1,50.73,51.08,54440.0,44.7458,45.0189,44.6929,45.0012,54440.0
2019-08-21 11:30:00,51.14,51.21,51.04,51.06,70220.0,45.0541,45.1158,44.966,44.9836,70220.0
2019-08-21 12:00:00,51.09,51.09,51.0,51.06,40000.0,45.01,45.01,44.9308,44.9836,40000.0
2019-08-21 12:30:00,51.04,51.04,50.92,50.93,71980.0,44.966,44.966,44.8603,44.8691,71980.0
2019-08-21 13:00:00,50.94,51.0,50.78,50.86,48390.0,44.8779,44.9308,44.7369,44.8074,48390.0
2019-08-21 13:30:00,50.85,50.88,50.83,50.83,48105.0,44.7986,44.825,44.781,44.781,48105.0
2019-08-21 14:00:00,50.86,50.93,50.78,50.88,72665.0,44.8074,44.8691,44.7369,44.825,72665.0
2019-08-21 14:30:00,50.89,50.89,50.61,50.68,71425.0,44.8339,44.8339,44.5872,44.6488,71425.0
2019-08-21 15:00:00,50.69,50.74,50.62,50.7,90045.0,44.6577,44.7017,44.596,44.6665,90045.0
2019-08-21 15:30:00,50.7,50.77,50.6,50.71,281050.0,44.6665,44.7281,44.5784,44.6753,281050.0
2019-08-22 09:30:00,50.7,50.7,50.0,50.33,113090.0,44.854,44.854,44.2347,44.5267,113090.0
2019-08-22 10:00:00,50.4,50.4,49.8,49.96,109975.0,44.5886,44.5886,44.0578,44.1993,109975.0
2019-08-22 10:30:00,49.91,50.1,49.73,49.82,101305.0,44.1551,44.3232,43.9958,44.0755,101305.0
2019-08-22 11:00:00,49.85,50.0,49.85,49.97,124655.0,44.102,44.2347,44.102,44.2082,124655.0
2019-08-22 11:30:00,49.97,50.0,49.8,49.81,136200.0,44.2082,44.2347,44.0578,44.0666,136200.0
2019-08-22 12:00:00,49.8,50.0,49.8,49.97,140775.0,44.0578,44.2347,44.0578,44.2082,140775.0
2019-08-22 12:30:00,49.98,50.11,49.97,50.03,216655.0,44.217,44.332,44.2082,44.2613,216655.0
2019-08-22 13:00:00,50.05,50.05,49.86,49.86,60885.0,44.2789,44.2789,44.1109,44.1109,60885.0
2019-08-22 13:30:00,49.88,49.91,49.66,49.68,38015.0,44.1285,44.1551,43.9339,43.9516,38015.0
2019-08-22 14:00:00,49.66,49.67,49.43,49.52,73165.0,43.9339,43.9428,43.7304,43.8101,73165.0
2019-08-22 14:30:00,49.54,49.62,49.5,49.55,93150.0,43.8278,43.8985,43.7924,43.8366,93150.0
2019-08-22 15:00:00,49.57,49.58,49.41,49.49,121775.0,43.8543,43.8631,43.7127,43.7835,121775.0
2019-08-22 15:30:00,49.51,49.53,49.33,49.4,283020.0,43.8012,43.8189,43.642,43.7039,283020.0
2019-08-23 09:30:00,49.16,49.45,48.78,49.37,315245.0,43.4916,43.7481,43.1554,43.6774,315245.0
2019-08-23 10:00:00,49.39,49.65,49.14,49.38,97225.0,43.695,43.9251,43.4739,43.6862,97225.0
2019-08-23 10:30:00,49.39,49.74,49.38,49.38,82500.0,43.695,44.0047,43.6862,43.6862,82500.0
2019-08-23 11:00:00,49.32,49.32,48.95,49.19,156705.0,43.6331,43.6331,43.3058,43.5181,156705.0
2019-08-23 11:30:00,49.19,49.25,48.94,48.98,173180.0,43.5181,43.5712,43.2969,43.3323,173180.0
2019-08-23 12:00:00,48.91,49.46,48.84,49.2,100725.0,43.2704,43.757,43.2085,43.527,100725.0
2019-08-23 12:30:00,49.33,49.5,49.28,49.5,36215.0,43.642,43.7924,43.5977,43.7924,36215.0
2019-08-23 13:00:00,49.49,49.58,49.34,49.39,71160.0,43.7835,43.8631,43.6508,43.695,71160.0
2019-08-23 13:30:00,49.36,49.63,49.31,49.56,80790.0,43.6685,43.9074,43.6243,43.8454,80790.0
2019-08-23 14:00:00,49.56,49.58,49.37,49.44,61570.0,43.8454,43.8631,43.6774,43.7393,61570.0
2019-08-23 14:30:00,49.42,49.46,49.26,49.4,56640.0,43.7216,43.757,43.58,43.7039,56640.0
2019-08-23 15:00:00,49.41,49.48,49.35,49.4,98525.0,43.7127,43.7747,43.6597,43.7039,98525.0
2019-08-23 15:30:00,49.4,49.52,49.36,49.45,450340.0,43.7039,43.8101,43.6685,43.7481,450340.0
2019-08-26 09:30:00,49.94,50.08,49.25,49.87,180410.0,44.1816,44.3055,43.5712,44.1197,180410.0
2019-08-26 10:00:00,49.84,49.99,49.44,49.64,64665.0,44.0932,44.2259,43.7393,43.9162,64665.0
2019-08-26 10:30:00,49.61,49.79,49.55,49.58,76850.0,43.8897,44.0489,43.8366,43.8631,76850.0
2019-08-26 11:00:00,49.59,49.8,49.52,49.63,76845.0,43.872,44.0578,43.8101,43.9074,76845.0
2019-08-26 11:30:00,49.52,49.53,49.31,49.38,43585.0,43.8101,43.8189,43.6243,43.6862,43585.0
2019-08-26 12:00:00,49.32,49.4,49.16,49.35,30500.0,43.6331,43.7039,43.4916,43.6597,30500.0
2019-08-26 12:30:00,49.4,49.47,49.32,49.44,24000.0,43.7039,43.7658,43.6331,43.7393,24000.0
2019-08-26 13:00:00,49.47,49.83,49.47,49.8,23205.0,43.7658,44.0843,43.7658,44.0578,23205.0
2019-08-26 13:30:00,49.75,49.93,49.73,49.87,38950.0,44.0135,44.1728,43.9958,44.1197,38950.0
2019-08-26 14:00:00,49.87,49.98,49.8,49.95,42705.0,44.1197,44.217,44.0578,44.1905,42705.0
2019-08-26 14:30:00,50.0,50.0,49.86,49.88,93535.0,44.2347,44.2347,44.1109,44.1285,93535.0
2019-08-26 15:00:00,49.9,49.98,49.76,49.77,104880.0,44.1462,44.217,44.0224,44.0312,104880.0
2019-08-26 15:30:00,49.76,49.83,49.57,49.77,164000.0,44.0224,44.0843,43.8543,44.0312,164000.0
2019-08-27 09:30:00,50.34,50.76,50.26,50.68,174305.0,44.5355,44.9071,44.4647,44.8363,174305.0
2019-08-27 10:00:00,50.71,51.35,50.69,51.34,195230.0,44.8628,45.429,44.8451,45.4202,195230.0
2019-08-27 10:30:00,51.35,51.45,51.17,51.17,113210.0,45.429,45.5175,45.2698,45.2698,113210.0
2019-08-27 11:00:00,51.21,51.37,50.64,50.72,150840.0,45.3052,45.4467,44.8009,44.8717,150840.0
2019-08-27 11:30:00,50.61,50.86,50.61,50.86,52645.0,44.7744,44.9955,44.7744,44.9955,52645.0
2019-08-27 12:00:00,50.83,50.91,50.72,50.88,49475.0,44.969,45.0398,44.8717,45.0132,49475.0
2019-08-27 12:30:00,50.9,50.91,50.64,50.79,168560.0,45.0309,45.0398,44.8009,44.9336,168560.0
2019-08-27 13:00:00,50.71,50.85,50.66,50.82,74040.0,44.8628,44.9867,44.8186,44.9602,74040.0
2019-08-27 13:30:00,50.87,51.18,50.81,51.0,101440.0,45.0044,45.2786,44.9513,45.1194,101440.0
2019-08-27 14:00:00,50.98,51.09,50.77,50.77,57000.0,45.1017,45.199,44.9159,44.9159,57000.0
2019-08-27 14:30:00,50.75,50.99,50.74,50.98,66000.0,44.8982,45.1106,44.8894,45.1017,66000.0
2019-08-27 15:00:00,51.0,51.08,50.92,51.07,157720.0,45.1194,45.1902,45.0486,45.1813,157720.0
2019-08-27 15:30:00,51.07,51.34,50.94,51.31,419055.0,45.1813,45.4202,45.0663,45.3937,419055.0
2019-08-28 09:30:00,51.0,51.19,50.77,51.09,266900.0,45.1194,45.2875,44.9159,45.199,266900.0
2019-08-28 10:00:00,51.07,51.07,50.68,51.03,139480.0,45.1813,45.1813,44.8363,45.1459,139480.0
2019-08-28 10:30:00,51.03,51.2,50.96,51.11,177960.0,45.1459,45.2963,45.084,45.2167,177960.0
2019-08-28 11:00:00,51.08,51.08,50.63,50.68,157410.0,45.1902,45.1902,44.7921,44.8363,157410.0
2019-08-28 11:30:00,50.66,50.67,50.4,50.4,88650.0,44.8186,44.8275,44.5886,44.5886,88650.0
2019-08-28 12:00:00,50.4,50.4,50.24,50.31,40755.0,44.5886,44.5886,44.447,44.509,40755.0
2019-08-28 12:30:00,50.28,50.33,50.2,50.32,35530.0,44.4824,44.5267,44.4116,44.5178,35530.0
2019-08-28 13:00:00,50.28,50.36,50.15,50.22,75520.0,44.4824,44.5532,44.3674,44.4293,75520.0
2019-08-28 13:30:00,50.24,50.34,50.13,50.17,58340.0,44.447,44.5355,44.3497,44.3851,58340.0
2019-08-28 14:00:00,50.16,50.27,50.12,50.18,53675.0,44.3763,44.4736,44.3409,44.394,53675.0
2019-08-28 14:30:00,50.16,50.22,50.09,50.11,59085.0,44.3763,44.4293,44.3143,44.332,59085.0
2019-08-28 15:00:00,50.08,50.25,50.01,50.03,83540.0,44.3055,44.4559,44.2436,44.2613,83540.0
2019-08-28 15:30:00,50.0,50.16,49.93,50.05,351820.0,44.2347,44.3763,44.1728,44.2789,351820.0
2019-08-29 09:30:00,50.76,51.2,50.69,50.69,423685.0,44.9071,45.2963,44.8451,44.8451,423685.0
2019-08-29 10:00:00,50.68,50.97,50.68,50.87,195775.0,44.8363,45.0929,44.8363,45.0044,195775.0
2019-08-29 10:30:00,50.9,50.93,50.29,50.47,149780.0,45.0309,45.0575,44.4913,44.6505,149780.0
2019-08-29 11:00:00,50.47,50.97,50.47,50.96,189960.0,44.6505,45.0929,44.6505,45.084,189960.0
2019-08-29 11:30:00,50.95,51.1,50.94,51.08,174730.0,45.0752,45.2079,45.0663,45.1902,174730.0
2019-08-29 12:00:00,51.06,51.15,50.97,51.01,542835.0,45.1725,45.2521,45.0929,45.1283,542835.0
2019-08-29 12:30:00,50.99,50.99,50.8,50.84,35750.0,45.1106,45.1106,44.9425,44.9779,35750.0
2019-08-29 13:00:00,50.81,51.03,50.8,51.02,58300.0,44.9513,45.1459,44.9425,45.1371,58300.0
2019-08-29 13:30:00,51.0,51.0,50.91,50.94,29135.0,45.1194,45.1194,45.0398,45.0663,29135.0
2019-08-29 14:00:00,50.94,51.0,50.76,50.93,40500.0,45.0663,45.1194,44.9071,45.0575,40500.0
2019-08-29 14:30:00,50.91,50.92,50.71,50.82,28605.0,45.0398,45.0486,44.8628,44.9602,28605.0
2019-08-29 15:00:00,50.78,50.88,50.68,50.77,37050.0,44.9248,45.0132,44.8363,44.9159,37050.0
2019-08-29 15:30:00,50.78,50.84,50.68,50.77,132680.0,44.9248,44.9779,44.8363,44.9159,132680.0
2019-08-30 09:30:00,50.97,51.16,50.4,51.0,211905.0,45.0929,45.261,44.5886,45.1194,211905.0
2019-08-30 10:00:00,51.0,51.04,50.89,50.95,102770.0,45.1194,45.1548,45.0221,45.0752,102770.0
2019-08-30 10:30:00,51.0,51.01,50.78,50.89,244340.0,45.1194,45.1283,44.9248,45.0221,244340.0
2019-08-30 11:00:00,50.87,50.9,50.55,50.66,259240.0,45.0044,45.0309,44.7213,44.8186,259240.0
2019-08-30 11:30:00,50.67,50.86,50.55,50.74,190915.0,44.8275,44.9955,44.7213,44.8894,190915.0
2019-08-30 12:00:00,50.78,50.96,50.7,50.93,190625.0,44.9248,45.084,44.854,45.0575,190625.0
2019-08-30 12:30:00,50.94,50.94,50.81,50.84,57075.0,45.0663,45.0663,44.9513,44.9779,57075.0
2019-08-30 13:00:00,50.83,50.87,50.66,50.76,134600.0,44.969,45.0044,44.8186,44.9071,134600.0
2019-08-30 13:30:00,50.76,50.96,50.76,50.82,215865.0,44.9071,45.084,44.9071,44.9602,215865.0
2019-08-30 14:00:00,50.85,51.03,50.81,50.88,326115.0,44.9867,45.1459,44.9513,45.0132,326115.0
2019-08-30 14:30:00,50.89,50.92,50.81,50.86,24000.0,45.0221,45.0486,44.9513,44.9955,24000.0
2019-08-30 15:00:00,50.84,50.95,50.81,50.95,55495.0,44.9779,45.0752,44.9513,45.0752,55495.0
2019-08-30 15:30:00,50.95,51.13,50.9,50.98,943675.0,45.0752,45.2344,45.0309,45.1017,943675.0
2019-09-03 09:30:00,50.78,51.25,50.07,51.13,494020.0,44.9248,45.3406,44.2966,45.2344,494020.0
2019-09-03 10:00:00,50.98,51.05,50.7,51.02,191880.0,45.1017,45.1636,44.854,45.1371,191880.0
2019-09-03 10:30:00,51.06,51.93,51.02,51.69,225280.0,45.1725,45.9422,45.1371,45.7298,225280.0
2019-09-03 11:00:00,51.67,51.76,51.26,51.32,810630.0,45.7121,45.7918,45.3494,45.4025,810630.0
2019-09-03 11:30:00,51.35,51.43,51.23,51.39,55290.0,45.429,45.4998,45.3229,45.4644,55290.0
2019-09-03 12:00:00,51.37,51.39,51.3,51.37,36775.0,45.4467,45.4644,45.3848,45.4467,36775.0
2019-09-03 12:30:00,51.31,51.36,51.26,51.32,17620.0,45.3937,45.4379,45.3494,45.4025,17620.0
2019-09-03 13:00:00,51.34,51.49,51.3,51.49,312045.0,45.4202,45.5529,45.3848,45.5529,312045.0
2019-09-03 13:30:00,51.51,51.7,51.48,51.65,63600.0,45.5706,45.7387,45.5441,45.6945,63600.0
2019-09-03 14:00:00,51.65,51.71,51.57,51.7,37440.0,45.6945,45.7475,45.6237,45.7387,37440.0
2019-09-03 14:30:00,51.66,51.72,51.46,51.6,82375.0,45.7033,45.7564,45.5264,45.6502,82375.0
2019-09-03 15:00:00,51.6,51.83,51.56,51.77,135150.0,45.6502,45.8537,45.6148,45.8006,135150.0
2019-09-03 15:30:00,51.77,51.83,51.61,51.69,388835.0,45.8006,45.8537,45.6591,45.7298,388835.0
2019-09-04 09:30:00,52.47,54.34,52.43,54.21,680225.0,46.4199,48.0743,46.3845,47.9593,680225.0
2019-09-04 10:00:00,54.24,54.69,54.23,54.62,324460.0,47.9858,48.3839,47.977,48.322,324460.0
2019-09-04 10:30:00,54.6,54.91,54.43,54.52,262285.0,48.3043,48.5786,48.1539,48.2335,262285.0
2019-09-04 11:00:00,54.52,54.83,54.35,54.4,340220.0,48.2335,48.5078,48.0831,48.1274,340220.0
2019-09-04 11:30:00,54.39,54.6,54.34,54.6,222210.0,48.1185,48.3043,48.0743,48.3043,222210.0
2019-09-04 12:00:00,54.59,54.63,54.44,54.55,76445.0,48.2955,48.3308,48.1628,48.2601,76445.0
2019-09-04 12:30:00,54.57,54.86,54.52,54.7,143590.0,48.2778,48.5343,48.2335,48.3928,143590.0
2019-09-04 13:00:00,54.71,54.8,54.48,54.59,156915.0,48.4016,48.4812,48.1981,48.2955,156915.0
2019-09-04 13:30:00,54.58,54.61,54.22,54.29,108285.0,48.2866,48.3131,47.9681,48.03,108285.0
2019-09-04 14:00:00,54.3,54.34,54.09,54.16,119440.0,48.0389,48.0743,47.8531,47.915,119440.0
2019-09-04 14:30:00,54.13,54.15,53.52,53.58,285295.0,47.8885,47.9062,47.3488,47.4019,285295.0
2019-09-04 15:00:00,53.58,53.63,53.35,53.5,218400.0,47.4019,47.4461,47.1984,47.3311,218400.0
2019-09-04 15:30:00,53.53,53.71,53.47,53.67,504185.0,47.3577,47.5169,47.3046,47.4815,504185.0
2019-09-05 09:30:00,54.18,54.7,53.81,53.81,515620.0,47.9327,48.3928,47.6054,47.6054,515620.0
2019-09-05 10:00:00,53.87,54.14,53.7,54.06,180165.0,47.6585,47.8973,47.5081,47.8266,180165.0
2019-09-05 10:30:00,54.08,54.13,53.81,53.98,208620.0,47.8443,47.8885,47.6054,47.7558,208620.0
2019-09-05 11:00:00,54.01,54.13,53.84,54.03,231885.0,47.7823,47.8885,47.6319,47.8,231885.0
2019-09-05 11:30:00,54.04,54.37,53.92,54.2,267965.0,47.8089,48.1008,47.7027,47.9504,267965.0
2019-09-05 12:00:00,54.15,54.2,54.05,54.12,39205.0,47.9062,47.9504,47.8177,47.8796,39205.0
2019-09-05 12:30:00,54.15,54.46,54.1,54.21,89250.0,47.9062,48.1804,47.862,47.9593,89250.0
2019-09-05 13:00:00,54.19,54.31,54.03,54.06,70970.0,47.9416,48.0477,47.8,47.8266,70970.0
2019-09-05 13:30:00,54.04,54.22,54.0,54.1,49580.0,47.8089,47.9681,47.7735,47.862,49580.0
2019-09-05 14:00:00,54.1,54.25,54.03,54.23,62140.0,47.862,47.9947,47.8,47.977,62140.0
2019-09-05 14:30:00,54.17,54.29,54.03,54.07,82955.0,47.9239,48.03,47.8,47.8354,82955.0
2019-09-05 15:00:00,54.01,54.25,54.01,54.2,81965.0,47.7823,47.9947,47.7823,47.9504,81965.0
2019-09-05 15:30:00,54.21,54.45,54.14,54.15,395420.0,47.9593,48.1716,47.8973,47.9062,395420.0
2019-09-06 09:30:00,54.38,55.68,54.33,55.38,735110.0,48.1097,49.2598,48.0654,48.9944,735110.0
2019-09-06 10:00:00,55.4,55.5,55.15,55.19,330560.0,49.0121,49.1005,48.7909,48.8263,330560.0
2019-09-06 10:30:00,55.2,55.4,55.05,55.39,420265.0,48.8351,49.0121,48.7024,49.0032,420265.0
2019-09-06 11:00:00,55.4,55.57,55.36,55.44,210785.0,49.0121,49.1625,48.9767,49.0474,210785.0
2019-09-06 11:30:00,55.45,55.5,55.16,55.39,150960.0,49.0563,49.1005,48.7997,49.0032,150960.0
2019-09-06 12:00:00,55.42,55.5,55.3,55.4,158500.0,49.0298,49.1005,48.9236,49.0121,158500.0
2019-09-06 12:30:00,55.4,55.72,55.34,55.72,157325.0,49.0121,49.2952,48.959,49.2952,157325.0
2019-09-06 13:00:00,55.74,55.97,55.7,55.94,244975.0,49.3129,49.5163,49.2775,49.4898,244975.0
2019-09-06 13:30:00,55.96,56.22,55.92,56.22,328395.0,49.5075,49.7375,49.4721,49.7375,328395.0
2019-09-06 14:00:00,56.24,56.26,55.98,56.13,197015.0,49.7552,49.7729,49.5252,49.6579,197015.0
2019-09-06 14:30:00,56.17,56.45,56.08,56.29,386725.0,49.6933,49.941,49.6137,49.7994,386725.0
2019-09-06 15:00:00,56.28,56.38,56.18,56.18,408905.0,49.7906,49.8791,49.7021,49.7021,408905.0
2019-09-06 15:30:00,56.19,56.22,55.73,55.76,492900.0,49.711,49.7375,49.304,49.3305,492900.0
2019-09-09 09:30:00,55.8,56.43,55.67,55.95,368175.0,49.3659,49.9233,49.2509,49.4986,368175.0
2019-09-09 10:00:00,55.97,56.32,55.92,56.12,247930.0,49.5163,49.826,49.4721,49.649,247930.0
2019-09-09 10:30:00,56.14,56.17,55.96,56.01,107625.0,49.6667,49.6933,49.5075,49.5517,107625.0
2019-09-09 11:00:00,56.01,56.08,55.92,55.98,103340.0,49.5517,49.6137,49.4721,49.5252,103340.0
2019-09-09 11:30:00,56.0,56.12,55.95,56.1,77610.0,49.5429,49.649,49.4986,49.6313,77610.0
2019-09-09 12:00:00,56.12,56.16,55.94,56.0,67755.0,49.649,49.6844,49.4898,49.5429,67755.0
2019-09-09 12:30:00,56.0,56.07,55.89,55.99,112835.0,49.5429,49.6048,49.4456,49.534,112835.0
2019-09-09 13:00:00,55.98,56.07,55.96,56.0,43370.0,49.5252,49.6048,49.5075,49.5429,43370.0
2019-09-09 13:30:00,56.02,56.19,56.01,56.16,84170.0,49.5606,49.711,49.5517,49.6844,84170.0
2019-09-09 14:00:00,56.14,56.2,56.06,56.08,76925.0,49.6667,49.7198,49.596,49.6137,76925.0
2019-09-09 14:30:00,56.07,56.14,56.05,56.09,43715.0,49.6048,49.6667,49.5871,49.6225,43715.0
2019-09-09 15:00:00,56.08,56.19,56.06,56.14,80990.0,49.6137,49.711,49.596,49.6667,80990.0
2019-09-09 15:30:00,56.12,56.23,56.0,56.05,311605.0,49.649,49.7464,49.5429,49.5871,311605.0
2019-09-10 09:30:00,55.63,56.0,54.7,55.03,442310.0,49.2155,49.5429,48.3928,48.6847,442310.0
2019-09-10 10:00:00,55.09,55.4,54.82,55.21,243190.0,48.7378,49.0121,48.4989,48.844,243190.0
2019-09-10 10:30:00,55.3,55.35,54.98,54.98,159130.0,48.9236,48.9678,48.6405,48.6405,159130.0
2019-09-10 11:00:00,54.95,55.28,54.91,55.01,210660.0,48.6139,48.9059,48.5786,48.667,210660.0
2019-09-10 11:30:00,55.02,55.07,54.65,54.86,147825.0,48.6759,48.7201,48.3485,48.5343,147825.0
2019-09-10 12:00:00,54.91,54.98,54.75,54.96,64770.0,48.5786,48.6405,48.437,48.6228,64770.0
2019-09-10 12:30:00,54.99,54.99,54.5,54.5,170255.0,48.6493,48.6493,48.2158,48.2158,170255.0
2019-09-10 13:00:00,54.55,54.62,54.39,54.44,119810.0,48.2601,48.322,48.1185,48.1628,119810.0
2019-09-10 13:30:00,54.47,54.51,54.35,54.4,61580.0,48.1893,48.2247,48.0831,48.1274,61580.0
2019-09-10 14:00:00,54.38,54.38,54.2,54.25,93895.0,48.1097,48.1097,47.9504,47.9947,93895.0
2019-09-10 14:30:00,54.23,54.23,54.01,54.08,133395.0,47.977,47.977,47.7823,47.8443,133395.0
2019-09-10 15:00:00,54.09,54.09,53.98,54.01,144480.0,47.8531,47.8531,47.7558,47.7823,144480.0
2019-09-10 15:30:00,54.03,54.54,54.03,54.54,374630.0,47.8,48.2512,47.8,48.2512,374630.0
2019-09-11 09:30:00,54.63,54.97,54.09,54.77,358175.0,48.3308,48.6316,47.8531,48.4547,358175.0
2019-09-11 10:00:00,54.79,55.09,54.7,54.88,143600.0,48.4724,48.7378,48.3928,48.552,143600.0
2019-09-11 10:30:00,54.89,55.06,54.76,54.94,98450.0,48.5609,48.7113,48.4459,48.6051,98450.0
2019-09-11 11:00:00,54.94,55.11,54.9,55.05,125730.0,48.6051,48.7555,48.5697,48.7024,125730.0
2019-09-11 11:30:00,55.05,55.54,55.04,55.34,208955.0,48.7024,49.1359,48.6936,48.959,208955.0
2019-09-11 12:00:00,55.36,55.43,55.07,55.07,67640.0,48.9767,49.0386,48.7201,48.7201,67640.0
2019-09-11 12:30:00,55.13,55.25,55.13,55.13,47415.0,48.7732,48.8794,48.7732,48.7732,47415.0
2019-09-11 13:00:00,55.15,55.23,55.07,55.17,34680.0,48.7909,48.8617,48.7201,48.8086,34680.0
2019-09-11 13:30:00,55.19,55.21,55.09,55.17,31625.0,48.8263,48.844,48.7378,48.8086,31625.0
2019-09-11 14:00:00,55.19,55.25,55.14,55.18,57565.0,48.8263,48.8794,48.782,48.8174,57565.0
2019-09-11 14:30:00,55.18,55.3,55.13,55.17,94745.0,48.8174,48.9236,48.7732,48.8086,94745.0
2019-09-11 15:00:00,55.17,55.2,55.07,55.13,75520.0,48.8086,48.8351,48.7201,48.7732,75520.0
2019-09-11 15:30:00,55.17,55.19,55.04,55.15,249470.0,48.8086,48.8263,48.6936,48.7909,249470.0
2019-09-12 09:30:00,55.46,55.64,54.64,54.93,175210.0,49.0651,49.2244,48.3397,48.5963,175210.0
2019-09-12 10:00:00,54.95,55.22,54.75,55.06,123555.0,48.6139,48.8528,48.437,48.7113,123555.0
2019-09-12 10:30:00,55.12,55.17,54.83,54.83,102315.0,48.7643,48.8086,48.5078,48.5078,102315.0
2019-09-12 11:00:00,54.79,55.18,54.68,55.15,82610.0,48.4724,48.8174,48.3751,48.7909,82610.0
2019-09-12 11:30:00,55.15,55.15,54.81,54.81,77045.0,48.7909,48.7909,48.4901,48.4901,77045.0
2019-09-12 12:00:00,54.84,54.87,54.65,54.79,27060.0,48.5166,48.5432,48.3485,48.4724,27060.0
2019-09-12 12:30:00,54.83,54.87,54.52,54.62,102750.0,48.5078,48.5432,48.2335,48.322,102750.0
2019-09-12 13:00:00,54.61,54.81,54.57,54.76,66675.0,48.3131,48.4901,48.2778,48.4459,66675.0
2019-09-12 13:30:00,54.79,54.92,54.71,54.82,58890.0,48.4724,48.5874,48.4016,48.4989,58890.0
2019-09-12 14:00:00,54.81,54.85,54.7,54.85,19625.0,48.4901,48.5255,48.3928,48.5255,19625.0
2019-09-12 14:30:00,54.85,54.89,54.76,54.85,72940.0,48.5255,48.5609,48.4459,48.5255,72940.0
2019-09-12 15:00:00,54.85,54.98,54.79,54.86,19065.0,48.5255,48.6405,48.4724,48.5343,19065.0
2019-09-12 15:30:00,54.88,54.88,54.64,54.68,161375.0,48.552,48.552,48.3397,48.3751,161375.0
2019-09-13 09:30:00,54.8,54.92,54.48,54.79,170215.0,48.4812,48.5874,48.1981,48.4724,170215.0
2019-09-13 10:00:00,54.92,55.28,54.72,55.13,136535.0,48.5874,48.9059,48.4105,48.7732,136535.0
2019-09-13 10:30:00,55.21,55.52,55.01,55.46,139395.0,48.844,49.1182,48.667,49.0651,139395.0
2019-09-13 11:00:00,55.44,55.66,55.34,55.34,124620.0,49.0474,49.2421,48.959,48.959,124620.0
2019-09-13 11:30:00,55.3,55.49,55.09,55.42,94685.0,48.9236,49.0917,48.7378,49.0298,94685.0
2019-09-13 12:00:00,55.42,55.64,55.37,55.5,65860.0,49.0298,49.2244,48.9855,49.1005,65860.0
2019-09-13 12:30:00,55.47,55.47,55.14,55.18,58345.0,49.074,49.074,48.782,48.8174,58345.0
2019-09-13 13:00:00,55.13,55.18,55.03,55.15,111210.0,48.7732,48.8174,48.6847,48.7909,111210.0
2019-09-13 13:30:00,55.18,55.2,55.03,55.03,89795.0,48.8174,48.8351,48.6847,48.6847,89795.0
2019-09-13 14:00:00,55.02,55.15,55.01,55.12,39625.0,48.6759,48.7909,48.667,48.7643,39625.0
2019-09-13 14:30:00,55.12,55.12,54.89,55.06,75345.0,48.7643,48.7643,48.5609,48.7113,75345.0
2019-09-13 15:00:00,55.05,55.27,54.93,55.21,78395.0,48.7024,48.897,48.5963,48.844,78395.0
2019-09-13 15:30:00,55.26,55.26,54.99,55.11,362015.0,48.8882,48.8882,48.6493,48.7555,362015.0
2019-09-16 09:30:00,54.43,54.88,54.2,54.48,151390.0,48.1539,48.552,47.9504,48.1981,151390.0
2019-09-16 10:00:00,54.61,54.64,54.37,54.44,109960.0,48.3131,48.3397,48.1008,48.1628,109960.0
2019-09-16 10:30:00,54.36,54.36,54.09,54.2,125845.0,48.092,48.092,47.8531,47.9504,125845.0
2019-09-16 11:00:00,54.18,54.41,54.08,54.35,155830.0,47.9327,48.1362,47.8443,48.0831,155830.0
2019-09-16 11:30:00,54.37,54.44,54.04,54.07,149530.0,48.1008,48.1628,47.8089,47.8354,149530.0
2019-09-16 12:00:00,54.1,54.16,53.96,54.07,50930.0,47.862,47.915,47.7381,47.8354,50930.0
2019-09-16 12:30:00,54.05,54.05,53.91,53.93,137590.0,47.8177,47.8177,47.6939,47.7116,137590.0
2019-09-16 13:00:00,53.94,54.07,53.86,54.07,38645.0,47.7204,47.8354,47.6496,47.8354,38645.0
2019-09-16 13:30:00,54.12,54.12,53.95,54.02,67030.0,47.8796,47.8796,47.7293,47.7912,67030.0
2019-09-16 14:00:00,54.03,54.04,53.99,54.0,110480.0,47.8,47.8089,47.7646,47.7735,110480.0
2019-09-16 14:30:00,53.99,54.05,53.95,54.01,89985.0,47.7646,47.8177,47.7293,47.7823,89985.0
2019-09-16 15:00:00,54.01,54.04,53.86,53.86,93465.0,47.7823,47.8089,47.6496,47.6496,93465.0
2019-09-16 15:30:00,53.87,54.11,53.85,54.06,225885.0,47.6585,47.8708,47.6408,47.8266,225885.0
2019-09-17 09:30:00,54.18,54.18,53.15,53.23,211315.0,47.9327,47.9327,47.0215,47.0923,211315.0
2019-09-17 10:00:00,53.26,53.94,53.26,53.67,297490.0,47.1188,47.7204,47.1188,47.4815,297490.0
2019-09-17 10:30:00,53.69,53.7,53.55,53.55,112555.0,47.4992,47.5081,47.3754,47.3754,112555.0
2019-09-17 11:00:00,53.54,53.93,53.54,53.93,245910.0,47.3665,47.7116,47.3665,47.7116,245910.0
2019-09-17 11:30:00,53.9,54.39,53.81,54.04,123680.0,47.685,48.1185,47.6054,47.8089,123680.0
2019-09-17 12:00:00,53.97,54.08,53.95,53.96,49980.0,47.7469,47.8443,47.7293,47.7381,49980.0
2019-09-17 12:30:00,53.96,54.07,53.94,53.97,254050.0,47.7381,47.8354,47.7204,47.7469,254050.0
2019-09-17 13:00:00,53.94,54.0,53.89,53.9,49420.0,47.7204,47.7735,47.6762,47.685,49420.0
2019-09-17 13:30:00,53.91,54.04,53.84,54.01,66950.0,47.6939,47.8089,47.6319,47.7823,66950.0
2019-09-17 14:00:00,54.01,54.09,53.9,54.0,43795.0,47.7823,47.8531,47.685,47.7735,43795.0
2019-09-17 14:30:00,54.0,54.03,53.93,53.98,118880.0,47.7735,47.8,47.7116,47.7558,118880.0
2019-09-17 15:00:00,54.0,54.08,53.94,53.94,118990.0,47.7735,47.8443,47.7204,47.7204,118990.0
2019-09-17 15:30:00,53.98,54.11,53.92,54.03,363500.0,47.7558,47.8708,47.7027,47.8,363500.0
2019-09-18 09:30:00,54.22,54.39,53.28,53.4,128820.0,47.9681,48.1185,47.1365,47.2427,128820.0
2019-09-18 10:00:00,53.3,53.81,53.3,53.77,69505.0,47.1542,47.6054,47.1542,47.57,69505.0
2019-09-18 10:30:00,53.84,53.89,53.72,53.73,21335.0,47.6319,47.6762,47.5258,47.5346,21335.0
2019-09-18 11:00:00,53.74,53.98,53.62,53.98,44030.0,47.5435,47.7558,47.4373,47.7558,44030.0
2019-09-18 11:30:00,54.01,54.08,53.74,53.82,115620.0,47.7823,47.8443,47.5435,47.6142,115620.0
2019-09-18 12:00:00,53.83,54.04,53.76,53.93,219905.0,47.6231,47.8089,47.5612,47.7116,219905.0
2019-09-18 12:30:00,53.94,53.99,53.89,53.99,41920.0,47.7204,47.7646,47.6762,47.7646,41920.0
2019-09-18 13:00:00,54.0,54.03,53.87,53.95,52440.0,47.7735,47.8,47.6585,47.7293,52440.0
2019-09-18 13:30:00,53.92,54.07,53.92,53.95,104980.0,47.7027,47.8354,47.7027,47.7293,104980.0
2019-09-18 14:00:00,53.95,54.15,53.6,53.66,111170.0,47.7293,47.9062,47.4196,47.4727,111170.0
2019-09-18 14:30:00,53.57,53.67,53.43,53.57,74775.0,47.3931,47.4815,47.2692,47.3931,74775.0
2019-09-18 15:00:00,53.54,53.77,53.5,53.75,327535.0,47.3665,47.57,47.3311,47.5523,327535.0
2019-09-18 15:30:00,53.76,54.2,53.7,54.02,206720.0,47.5612,47.9504,47.5081,47.7912,206720.0
2019-09-19 09:30:00,53.9,54.59,53.83,54.39,409450.0,47.685,48.2955,47.6231,48.1185,409450.0
2019-09-19 10:00:00,54.39,54.44,54.28,54.34,218090.0,48.1185,48.1628,48.0212,48.0743,218090.0
2019-09-19 10:30:00,54.36,55.07,54.3,54.95,370705.0,48.092,48.7201,48.0389,48.6139,370705.0
2019-09-19 11:00:00,54.92,55.05,54.54,54.54,151560.0,48.5874,48.7024,48.2512,48.2512,151560.0
2019-09-19 11:30:00,54.52,54.69,54.32,54.6,158235.0,48.2335,48.3839,48.0566,48.3043,158235.0
2019-09-19 12:00:00,54.64,54.81,54.6,54.61,128085.0,48.3397,48.4901,48.3043,48.3131,128085.0
2019-09-19 12:30:00,54.59,54.7,54.48,54.48,61515.0,48.2955,48.3928,48.1981,48.1981,61515.0
2019-09-19 13:00:00,54.5,54.68,54.45,54.65,94210.0,48.2158,48.3751,48.1716,48.3485,94210.0
2019-09-19 13:30:00,54.63,54.63,54.33,54.35,41665.0,48.3308,48.3308,48.0654,48.0831,41665.0
2019-09-19 14:00:00,54.33,54.42,54.09,54.14,99775.0,48.0654,48.1451,47.8531,47.8973,99775.0
2019-09-19 14:30:00,54.11,54.21,54.03,54.1,115790.0,47.8708,47.9593,47.8,47.862,115790.0
2019-09-19 15:00:00,54.12,54.26,54.08,54.21,75290.0,47.8796,48.0035,47.8443,47.9593,75290.0
2019-09-19 15:30:00,54.18,54.29,54.13,54.26,177985.0,47.9327,48.03,47.8885,48.0035,177985.0
2019-09-20 09:30:00,54.03,54.84,54.03,54.75,401830.0,47.8,48.5166,47.8,48.437,401830.0
2019-09-20 10:00:00,54.63,54.73,54.41,54.52,78250.0,48.3308,48.4193,48.1362,48.2335,78250.0
2019-09-20 10:30:00,54.53,54.62,54.43,54.44,55085.0,48.2424,48.322,48.1539,48.1628,55085.0
2019-09-20 11:00:00,54.46,54.46,54.11,54.11,48805.0,48.1804,48.1804,47.8708,47.8708,48805.0
2019-09-20 11:30:00,54.06,54.6,54.06,54.56,221965.0,47.8266,48.3043,47.8266,48.2689,221965.0
2019-09-20 12:00:00,54.53,54.58,54.42,54.42,17500.0,48.2424,48.2866,48.1451,48.1451,17500.0
2019-09-20 12:30:00,54.4,54.4,54.08,54.11,31485.0,48.1274,48.1274,47.8443,47.8708,31485.0
2019-09-20 13:00:00,54.08,54.21,53.66,54.04,163440.0,47.8443,47.9593,47.4727,47.8089,163440.0
2019-09-20 13:30:00,54.01,54.01,53.61,53.65,36025.0,47.7823,47.7823,47.4285,47.4638,36025.0
2019-09-20 14:00:00,53.72,53.85,53.61,53.76,44990.0,47.5258,47.6408,47.4285,47.5612,44990.0
2019-09-20 14:30:00,53.8,53.88,53.66,53.75,37440.0,47.5965,47.6673,47.4727,47.5523,37440.0
2019-09-20 15:00:00,53.75,53.82,53.73,53.74,59625.0,47.5523,47.6142,47.5346,47.5435,59625.0
2019-09-20 15:30:00,53.77,53.97,53.67,53.81,286795.0,47.57,47.7469,47.4815,47.6054,286795.0
2019-09-23 09:30:00,53.43,53.69,53.11,53.55,138740.0,47.2692,47.4992,46.9861,47.3754,138740.0
2019-09-23 10:00:00,53.5,53.56,53.07,53.29,135995.0,47.3311,47.3842,46.9507,47.1454,135995.0
2019-09-23 10:30:00,53.34,53.43,53.25,53.36,84005.0,47.1896,47.2692,47.11,47.2073,84005.0
2019-09-23 11:00:00,53.34,53.49,53.26,53.38,70795.0,47.1896,47.3223,47.1188,47.225,70795.0
2019-09-23 11:30:00,53.39,53.49,53.27,53.43,149590.0,47.2338,47.3223,47.1277,47.2692,149590.0
2019-09-23 12:00:00,53.43,53.6,53.32,53.34,68580.0,47.2692,47.4196,47.1719,47.1896,68580.0
2019-09-23 12:30:00,53.34,53.49,53.29,53.42,38750.0,47.1896,47.3223,47.1454,47.2604,38750.0
2019-09-23 13:00:00,53.44,53.49,53.39,53.42,51440.0,47.2781,47.3223,47.2338,47.2604,51440.0
2019-09-23 13:30:00,53.41,53.67,53.38,53.64,73100.0,47.2515,47.4815,47.225,47.455,73100.0
2019-09-23 14:00:00,53.61,53.65,53.42,53.48,171660.0,47.4285,47.4638,47.2604,47.3134,171660.0
2019-09-23 14:30:00,53.52,53.55,53.35,53.42,88715.0,47.3488,47.3754,47.1984,47.2604,88715.0
2019-09-23 15:00:00,53.41,53.48,53.35,53.38,176070.0,47.2515,47.3134,47.1984,47.225,176070.0
2019-09-23 15:30:00,53.39,53.42,53.3,53.37,234230.0,47.2338,47.2604,47.1542,47.2161,234230.0
2019-09-24 09:30:00,53.82,53.82,52.68,52.87,84505.0,47.6142,47.6142,46.6057,46.7738,84505.0
2019-09-24 10:00:00,52.88,53.12,52.81,52.91,55810.0,46.7826,46.995,46.7207,46.8092,55810.0
2019-09-24 10:30:00,52.91,53.23,52.85,53.0,112900.0,46.8092,47.0923,46.7561,46.8888,112900.0
2019-09-24 11:00:00,52.98,52.98,52.82,52.82,135580.0,46.8711,46.8711,46.7295,46.7295,135580.0
2019-09-24 11:30:00,52.82,52.83,52.49,52.59,94280.0,46.7295,46.7384,46.4376,46.5261,94280.0
2019-09-24 12:00:00,52.57,52.62,52.12,52.2,61220.0,46.5084,46.5526,46.1103,46.181,61220.0
2019-09-24 12:30:00,52.21,52.29,52.15,52.21,27000.0,46.1899,46.2607,46.1368,46.1899,27000.0
2019-09-24 13:00:00,52.2,52.39,52.18,52.39,34785.0,46.181,46.3491,46.1633,46.3491,34785.0
2019-09-24 13:30:00,52.4,52.48,52.36,52.39,18500.0,46.358,46.4288,46.3226,46.3491,18500.0
2019-09-24 14:00:00,52.37,52.81,52.24,52.7,45310.0,46.3314,46.7207,46.2164,46.6234,45310.0
2019-09-24 14:30:00,52.68,52.9,52.57,52.64,38175.0,46.6057,46.8003,46.5084,46.5703,38175.0
2019-09-24 15:00:00,52.64,52.73,52.52,52.67,47190.0,46.5703,46.6499,46.4641,46.5968,47190.0
2019-09-24 15:30:00,52.62,52.74,52.5,52.62,202690.0,46.5526,46.6588,46.4464,46.5526,202690.0
2019-09-25 09:30:00,52.19,52.9,52.04,52.26,220390.0,46.1722,46.8003,46.0395,46.2341,220390.0
2019-09-25 10:00:00,52.23,52.23,51.79,51.98,129235.0,46.2076,46.2076,45.8183,45.9864,129235.0
2019-09-25 10:30:00,51.94,52.52,51.9,52.52,401245.0,45.951,46.4641,45.9156,46.4641,401245.0
2019-09-25 11:00:00,52.57,52.84,52.45,52.8,158810.0,46.5084,46.7472,46.4022,46.7119,158810.0
2019-09-25 11:30:00,52.75,53.12,52.72,52.96,117695.0,46.6676,46.995,46.6411,46.8534,117695.0
2019-09-25 12:00:00,52.94,52.97,52.64,52.83,75225.0,46.8357,46.8623,46.5703,46.7384,75225.0
2019-09-25 12:30:00,52.87,52.97,52.62,52.63,119720.0,46.7738,46.8623,46.5526,46.5615,119720.0
2019-09-25 13:00:00,52.64,52.91,52.6,52.81,155215.0,46.5703,46.8092,46.5349,46.7207,155215.0
2019-09-25 13:30:00,52.8,52.97,52.63,52.92,46510.0,46.7119,46.8623,46.5615,46.818,46510.0
2019-09-25 14:00:00,52.97,53.2,52.97,53.05,175655.0,46.8623,47.0657,46.8623,46.933,175655.0
2019-09-25 14:30:00,53.02,53.05,52.86,53.04,37625.0,46.9065,46.933,46.7649,46.9242,37625.0
2019-09-25 15:00:00,53.05,53.14,52.99,53.04,37300.0,46.933,47.0126,46.8799,46.9242,37300.0
2019-09-25 15:30:00,53.06,53.3,53.02,53.02,187325.0,46.9419,47.1542,46.9065,46.9065,187325.0
2019-09-26 09:30:00,53.18,53.52,53.0,53.21,161900.0,47.048,47.3488,46.8888,47.0746,161900.0
2019-09-26 10:00:00,53.31,53.56,53.25,53.56,96830.0,47.163,47.3842,47.11,47.3842,96830.0
2019-09-26 10:30:00,53.6,54.14,53.6,53.99,149810.0,47.4196,47.8973,47.4196,47.7646,149810.0
2019-09-26 11:00:00,54.0,54.27,53.98,54.25,146105.0,47.7735,48.0124,47.7558,47.9947,146105.0
2019-09-26 11:30:00,54.28,54.53,54.17,54.46,120535.0,48.0212,48.2424,47.9239,48.1804,120535.0
2019-09-26 12:00:00,54.45,54.73,54.38,54.73,165775.0,48.1716,48.4193,48.1097,48.4193,165775.0
2019-09-26 12:30:00,54.71,54.71,54.49,54.62,99735.0,48.4016,48.4016,48.207,48.322,99735.0
2019-09-26 13:00:00,54.66,54.71,54.52,54.62,34445.0,48.3574,48.4016,48.2335,48.322,34445.0
2019-09-26 13:30:00,54.58,54.9,54.55,54.9,87095.0,48.2866,48.5697,48.2601,48.5697,87095.0
2019-09-26 14:00:00,54.88,54.99,54.82,54.92,61345.0,48.552,48.6493,48.4989,48.5874,61345.0
2019-09-26 14:30:00,54.95,54.99,54.83,54.91,40095.0,48.6139,48.6493,48.5078,48.5786,40095.0
2019-09-26 15:00:00,54.94,55.09,54.72,54.83,170455.0,48.6051,48.7378,48.4105,48.5078,170455.0
2019-09-26 15:30:00,54.87,54.94,54.6,54.66,287905.0,48.5432,48.6051,48.3043,48.3574,287905.0
2019-09-27 09:30:00,54.67,55.04,54.41,54.97,613160.0,48.3662,48.6936,48.1362,48.6316,613160.0
2019-09-27 10:00:00,54.98,55.58,54.84,55.48,291440.0,48.6405,49.1713,48.5166,49.0828,291440.0
2019-09-27 10:30:00,55.51,55.51,55.24,55.47,79695.0,49.1094,49.1094,48.8705,49.074,79695.0
2019-09-27 11:00:00,55.49,55.51,55.38,55.5,97520.0,49.0917,49.1094,48.9944,49.1005,97520.0
2019-09-27 11:30:00,55.48,55.52,53.48,53.84,1067900.0,49.0828,49.1182,47.3134,47.6319,1067900.0
2019-09-27 12:00:00,53.82,54.02,53.33,53.34,246745.0,47.6142,47.7912,47.1807,47.1896,246745.0
2019-09-27 12:30:00,53.24,53.34,52.26,52.52,445150.0,47.1011,47.1896,46.2341,46.4641,445150.0
2019-09-27 13:00:00,52.41,52.8,52.25,52.36,324480.0,46.3668,46.7119,46.2253,46.3226,324480.0
2019-09-27 13:30:00,52.35,52.35,51.55,51.87,638925.0,46.3137,46.3137,45.606,45.8891,638925.0
2019-09-27 14:00:00,51.85,51.95,51.29,51.33,292365.0,45.8714,45.9599,45.376,45.4114,292365.0
2019-09-27 14:30:00,51.36,51.44,51.12,51.42,220950.0,45.4379,45.5087,45.2256,45.491,220950.0
2019-09-27 15:00:00,51.43,51.63,51.19,51.4,470255.0,45.4998,45.6768,45.2875,45.4733,470255.0
2019-09-27 15:30:00,51.46,52.28,51.45,52.14,1051755.0,45.5264,46.2518,45.5175,46.128,1051755.0
2019-09-30 09:30:00,52.67,54.13,52.6,53.91,436885.0,46.5968,47.8885,46.5349,47.6939,436885.0
2019-09-30 10:00:00,53.89,54.47,53.86,54.38,259445.0,47.6762,48.1893,47.6496,48.1097,259445.0
2019-09-30 10:30:00,54.4,54.47,54.17,54.41,167350.0,48.1274,48.1893,47.9239,48.1362,167350.0
2019-09-30 11:00:00,54.41,54.82,54.32,54.79,278615.0,48.1362,48.4989,48.0566,48.4724,278615.0
2019-09-30 11:30:00,54.79,54.99,54.66,54.9,167560.0,48.4724,48.6493,48.3574,48.5697,167560.0
2019-09-30 12:00:00,54.92,55.04,54.84,55.01,77515.0,48.5874,48.6936,48.5166,48.667,77515.0
2019-09-30 12:30:00,55.01,55.13,54.8,54.8,116995.0,48.667,48.7732,48.4812,48.4812,116995.0
2019-09-30 13:00:00,54.8,54.82,54.5,54.55,114305.0,48.4812,48.4989,48.2158,48.2601,114305.0
2019-09-30 13:30:00,54.54,54.73,54.51,54.59,85510.0,48.2512,48.4193,48.2247,48.2955,85510.0
2019-09-30 14:00:00,54.58,54.58,54.22,54.24,196520.0,48.2866,48.2866,47.9681,47.9858,196520.0
2019-09-30 14:30:00,54.24,54.24,52.95,53.02,808630.0,47.9858,47.9858,46.8446,46.9065,808630.0
2019-09-30 15:00:00,53.09,53.24,52.85,52.86,459395.0,46.9684,47.1011,46.7561,46.7649,459395.0
2019-09-30 15:30:00,52.86,53.44,52.66,53.17,831565.0,46.7649,47.2781,46.588,47.0392,831565.0
2019-10-01 09:30:00,53.21,53.52,52.0,52.17,380230.0,47.0746,47.3488,46.0041,46.1545,380230.0
2019-10-01 10:00:00,52.11,52.28,51.6,52.04,325530.0,46.1014,46.2518,45.6502,46.0395,325530.0
2019-10-01 10:30:00,51.99,52.42,51.63,51.78,220275.0,45.9953,46.3757,45.6768,45.8095,220275.0
2019-10-01 11:00:00,51.72,51.79,51.43,51.66,176795.0,45.7564,45.8183,45.4998,45.7033,176795.0
2019-10-01 11:30:00,51.68,51.76,51.4,51.47,189770.0,45.721,45.7918,45.4733,45.5352,189770.0
2019-10-01 12:00:00,51.47,51.9,51.07,51.9,83625.0,45.5352,45.9156,45.1813,45.9156,83625.0
2019-10-01 12:30:00,51.87,52.26,51.75,52.15,74555.0,45.8891,46.2341,45.7829,46.1368,74555.0
2019-10-01 13:00:00,52.17,52.25,52.05,52.15,117775.0,46.1545,46.2253,46.0483,46.1368,117775.0
2019-10-01 13:30:00,52.12,52.33,52.0,52.29,103295.0,46.1103,46.296,46.0041,46.2607,103295.0
2019-10-01 14:00:00,52.3,52.64,52.17,52.52,88885.0,46.2695,46.5703,46.1545,46.4641,88885.0
2019-10-01 14:30:00,52.5,52.84,52.48,52.73,71450.0,46.4464,46.7472,46.4288,46.6499,71450.0
2019-10-01 15:00:00,52.77,52.77,52.56,52.62,172240.0,46.6853,46.6853,46.4995,46.5526,172240.0
2019-10-01 15:30:00,52.62,52.64,52.44,52.55,303895.0,46.5526,46.5703,46.3934,46.4907,303895.0
2019-10-02 09:30:00,52.4,52.4,51.44,52.21,271625.0,46.358,46.358,45.5087,46.1899,271625.0
2019-10-02 10:00:00,52.15,52.52,51.91,52.41,239000.0,46.1368,46.4641,45.9245,46.3668,239000.0
2019-10-02 10:30:00,52.37,52.55,52.15,52.45,140690.0,46.3314,46.4907,46.1368,46.4022,140690.0
2019-10-02 11:00:00,52.42,52.79,52.39,52.79,97505.0,46.3757,46.703,46.3491,46.703,97505.0
2019-10-02 11:30:00,52.77,52.77,52.48,52.52,116230.0,46.6853,46.6853,46.4288,46.4641,116230.0
2019-10-02 12:00:00,52.52,52.55,52.33,52.37,94675.0,46.4641,46.4907,46.296,46.3314,94675.0
2019-10-02 12:30:00,52.31,52.38,52.21,52.23,104375.0,46.2784,46.3403,46.1899,46.2076,104375.0
2019-10-02 13:00:00,52.22,52.33,52.14,52.28,139365.0,46.1987,46.296,46.128,46.2518,139365.0
2019-10-02 13:30:00,52.32,52.32,52.1,52.22,101010.0,46.2872,46.2872,46.0926,46.1987,101010.0
2019-10-02 14:00:00,52.22,52.24,52.03,52.08,107800.0,46.1987,46.2164,46.0306,46.0749,107800.0
2019-10-02 14:30:00,52.03,52.14,51.95,52.09,101115.0,46.0306,46.128,45.9599,46.0837,101115.0
2019-10-02 15:00:00,52.04,52.35,52.02,52.26,125075.0,46.0395,46.3137,46.0218,46.2341,125075.0
2019-10-02 15:30:00,52.25,52.34,51.94,52.03,349680.0,46.2253,46.3049,45.951,46.0306,349680.0
2019-10-03 09:30:00,52.3,53.07,52.03,52.6,233990.0,46.2695,46.9507,46.0306,46.5349,233990.0
2019-10-03 10:00:00,52.45,52.53,51.87,52.13,208910.0,46.4022,46.473,45.8891,46.1191,208910.0
2019-10-03 10:30:00,52.06,52.29,51.93,52.21,223135.0,46.0572,46.2607,45.9422,46.1899,223135.0
2019-10-03 11:00:00,52.19,52.95,52.17,52.85,435910.0,46.1722,46.8446,46.1545,46.7561,435910.0
2019-10-03 11:30:00,52.82,52.9,52.7,52.9,126405.0,46.7295,46.8003,46.6234,46.8003,126405.0
2019-10-03 12:00:00,52.93,52.97,52.7,52.84,189300.0,46.8269,46.8623,46.6234,46.7472,189300.0
2019-10-03 12:30:00,52.85,52.87,52.78,52.84,72740.0,46.7561,46.7738,46.6942,46.7472,72740.0
2019-10-03 13:00:00,52.81,52.84,52.7,52.73,79730.0,46.7207,46.7472,46.6234,46.6499,79730.0
2019-10-03 13:30:00,52.76,52.8,52.55,52.56,85300.0,46.6765,46.7119,46.4907,46.4995,85300.0
2019-10-03 14:00:00,52.52,52.59,52.42,52.47,82635.0,46.4641,46.5261,46.3757,46.4199,82635.0
2019-10-03 14:30:00,52.45,52.52,52.44,52.48,89330.0,46.4022,46.4641,46.3934,46.4288,89330.0
2019-10-03 15:00:00,52.48,52.48,52.33,52.39,85755.0,46.4288,46.4288,46.296,46.3491,85755.0
2019-10-03 15:30:00,52.4,52.61,52.38,52.53,441375.0,46.358,46.5438,46.3403,46.473,441375.0
2019-10-04 09:30:00,52.67,53.08,52.4,52.96,238615.0,46.5968,46.9596,46.358,46.8534,238615.0
2019-10-04 10:00:00,52.97,53.12,52.83,53.12,251855.0,46.8623,46.995,46.7384,46.995,251855.0
2019-10-04 10:30:00,53.09,53.13,52.58,52.62,114030.0,46.9684,47.0038,46.5172,46.5526,114030.0
2019-10-04 11:00:00,52.58,52.81,52.47,52.7,159000.0,46.5172,46.7207,46.4199,46.6234,159000.0
2019-10-04 11:30:00,52.7,52.98,52.67,52.83,191070.0,46.6234,46.8711,46.5968,46.7384,191070.0
2019-10-04 12:00:00,52.82,52.87,52.7,52.79,83515.0,46.7295,46.7738,46.6234,46.703,83515.0
2019-10-04 12:30:00,52.79,52.84,52.73,52.77,70720.0,46.703,46.7472,46.6499,46.6853,70720.0
2019-10-04 13:00:00,52.73,52.83,52.72,52.79,64395.0,46.6499,46.7384,46.6411,46.703,64395.0
2019-10-04 13:30:00,52.74,52.82,52.65,52.66,69080.0,46.6588,46.7295,46.5791,46.588,69080.0
2019-10-04 14:00:00,52.68,52.72,52.59,52.69,73935.0,46.6057,46.6411,46.5261,46.6145,73935.0
2019-10-04 14:30:00,52.67,52.73,52.63,52.68,78000.0,46.5968,46.6499,46.5615,46.6057,78000.0
2019-10-04 15:00:00,52.65,52.8,52.65,52.72,124100.0,46.5791,46.7119,46.5791,46.6411,124100.0
2019-10-04 15:30:00,52.74,52.79,52.64,52.7,294030.0,46.6588,46.703,46.5703,46.6234,294030.0
2019-10-07 09:30:00,52.7,52.91,52.44,52.67,166090.0,46.6234,46.8092,46.3934,46.5968,166090.0
2019-10-07 10:00:00,52.61,52.71,52.48,52.64,100845.0,46.5438,46.6322,46.4288,46.5703,100845.0
2019-10-07 10:30:00,52.64,53.13,52.6,52.9,458005.0,46.5703,47.0038,46.5349,46.8003,458005.0
2019-10-07 11:00:00,52.95,53.29,52.72,52.79,329820.0,46.8446,47.1454,46.6411,46.703,329820.0
2019-10-07 11:30:00,52.8,52.93,52.78,52.87,101430.0,46.7119,46.8269,46.6942,46.7738,101430.0
2019-10-07 12:00:00,52.86,52.92,52.75,52.75,51395.0,46.7649,46.818,46.6676,46.6676,51395.0
2019-10-07 12:30:00,52.72,52.96,52.72,52.84,43940.0,46.6411,46.8534,46.6411,46.7472,43940.0
2019-10-07 13:00:00,52.84,52.93,52.81,52.86,53925.0,46.7472,46.8269,46.7207,46.7649,53925.0
2019-10-07 13:30:00,52.9,53.17,52.9,52.94,124575.0,46.8003,47.0392,46.8003,46.8357,124575.0
2019-10-07 14:00:00,52.96,52.96,52.76,52.91,50695.0,46.8534,46.8534,46.6765,46.8092,50695.0
2019-10-07 14:30:00,52.86,52.96,52.74,52.93,61050.0,46.7649,46.8534,46.6588,46.8269,61050.0
2019-10-07 15:00:00,52.94,52.98,52.87,52.94,100405.0,46.8357,46.8711,46.7738,46.8357,100405.0
2019-10-07 15:30:00,52.93,52.97,52.83,52.88,255490.0,46.8269,46.8623,46.7384,46.7826,255490.0
2019-10-08 09:30:00,52.15,52.38,51.48,51.53,297225.0,46.1368,46.3403,45.5441,45.5883,297225.0
2019-10-08 10:00:00,51.65,51.67,50.88,51.0,310080.0,45.6945,45.7121,45.0132,45.1194,310080.0
2019-10-08 10:30:00,51.03,51.2,50.63,51.15,333970.0,45.1459,45.2963,44.7921,45.2521,333970.0
2019-10-08 11:00:00,51.13,51.26,51.08,51.14,153320.0,45.2344,45.3494,45.1902,45.2433,153320.0
2019-10-08 11:30:00,51.17,51.48,51.14,51.48,114225.0,45.2698,45.5441,45.2433,45.5441,114225.0
2019-10-08 12:00:00,51.42,51.48,51.28,51.28,148670.0,45.491,45.5441,45.3671,45.3671,148670.0
2019-10-08 12:30:00,51.28,51.4,50.99,51.0,100330.0,45.3671,45.4733,45.1106,45.1194,100330.0
2019-10-08 13:00:00,50.99,51.0,50.64,50.67,158350.0,45.1106,45.1194,44.8009,44.8275,158350.0
2019-10-08 13:30:00,50.67,50.81,50.59,50.67,145500.0,44.8275,44.9513,44.7567,44.8275,145500.0
2019-10-08 14:00:00,50.67,50.86,50.63,50.8,157385.0,44.8275,44.9955,44.7921,44.9425,157385.0
2019-10-08 14:30:00,50.85,51.22,50.85,50.95,129050.0,44.9867,45.314,44.9867,45.0752,129050.0
2019-10-08 15:00:00,50.96,51.11,50.89,50.89,108225.0,45.084,45.2167,45.0221,45.0221,108225.0
2019-10-08 15:30:00,50.89,51.09,50.85,50.92,421430.0,45.0221,45.199,44.9867,45.0486,421430.0
2019-10-09 09:30:00,51.14,51.68,50.75,51.2,211620.0,45.2433,45.721,44.8982,45.2963,211620.0
2019-10-09 10:00:00,51.26,51.66,51.18,51.45,148550.0,45.3494,45.7033,45.2786,45.5175,148550.0
2019-10-09 10:30:00,51.44,51.47,51.32,51.45,55030.0,45.5087,45.5352,45.4025,45.5175,55030.0
2019-10-09 11:00:00,51.47,51.5,51.24,51.25,70640.0,45.5352,45.5618,45.3317,45.3406,70640.0
2019-10-09 11:30:00,51.25,51.64,51.2,51.54,60045.0,45.3406,45.6856,45.2963,45.5971,60045.0
2019-10-09 12:00:00,51.52,51.62,51.48,51.5,52320.0,45.5794,45.6679,45.5441,45.5618,52320.0
2019-10-09 12:30:00,51.51,51.53,51.33,51.4,92200.0,45.5706,45.5883,45.4114,45.4733,92200.0
2019-10-09 13:00:00,51.42,51.6,51.36,51.39,82115.0,45.491,45.6502,45.4379,45.4644,82115.0
2019-10-09 13:30:00,51.38,51.46,51.3,51.46,49450.0,45.4556,45.5264,45.3848,45.5264,49450.0
2019-10-09 14:00:00,51.43,51.5,51.28,51.34,68360.0,45.4998,45.5618,45.3671,45.4202,68360.0
2019-10-09 14:30:00,51.34,51.44,51.29,51.41,104685.0,45.4202,45.5087,45.376,45.4821,104685.0
2019-10-09 15:00:00,51.4,51.49,51.38,51.38,118435.0,45.4733,45.5529,45.4556,45.4556,118435.0
2019-10-09 15:30:00,51.39,51.44,51.05,51.27,338820.0,45.4644,45.5087,45.1636,45.3583,338820.0
2019-10-10 09:30:00,51.47,52.15,51.08,51.88,286435.0,45.5352,46.1368,45.1902,45.8979,286435.0
2019-10-10 10:00:00,51.84,52.26,51.74,51.93,189735.0,45.8625,46.2341,45.7741,45.9422,189735.0
2019-10-10 10:30:00,51.94,52.06,51.68,51.91,139895.0,45.951,46.0572,45.721,45.9245,139895.0
2019-10-10 11:00:00,51.91,52.15,51.73,51.84,99810.0,45.9245,46.1368,45.7652,45.8625,99810.0
2019-10-10 11:30:00,51.84,52.2,51.75,51.92,113110.0,45.8625,46.181,45.7829,45.9333,113110.0
2019-10-10 12:00:00,51.88,51.96,51.77,51.95,104940.0,45.8979,45.9687,45.8006,45.9599,104940.0
2019-10-10 12:30:00,51.93,51.98,51.81,51.89,175970.0,45.9422,45.9864,45.836,45.9068,175970.0
2019-10-10 13:00:00,51.89,51.97,51.87,51.91,99765.0,45.9068,45.9776,45.8891,45.9245,99765.0
2019-10-10 13:30:00,51.88,51.95,51.67,51.73,301440.0,45.8979,45.9599,45.7121,45.7652,301440.0
2019-10-10 14:00:00,51.72,51.81,51.4,51.68,66000.0,45.7564,45.836,45.4733,45.721,66000.0
2019-10-10 14:30:00,51.69,51.8,51.67,51.73,58880.0,45.7298,45.8272,45.7121,45.7652,58880.0
2019-10-10 15:00:00,51.77,51.8,51.61,51.78,79000.0,45.8006,45.8272,45.6591,45.8095,79000.0
2019-10-10 15:30:00,51.79,51.87,51.69,51.78,237850.0,45.8183,45.8891,45.7298,45.8095,237850.0
2019-10-11 09:30:00,52.78,54.57,52.4,54.57,461440.0,46.6942,48.2778,46.358,48.2778,461440.0
2019-10-11 10:00:00,54.58,54.69,53.75,53.95,275720.0,48.2866,48.3839,47.5523,47.7293,275720.0
2019-10-11 10:30:00,53.95,54.3,53.92,54.3,206980.0,47.7293,48.0389,47.7027,48.0389,206980.0
2019-10-11 11:00:00,54.32,54.78,54.28,54.55,403370.0,48.0566,48.4635,48.0212,48.2601,403370.0
2019-10-11 11:30:00,54.6,54.84,54.46,54.53,268530.0,48.3043,48.5166,48.1804,48.2424,268530.0
2019-10-11 12:00:00,54.49,54.53,54.29,54.29,85570.0,48.207,48.2424,48.03,48.03,85570.0
2019-10-11 12:30:00,54.32,54.65,54.07,54.62,95505.0,48.0566,48.3485,47.8354,48.322,95505.0
2019-10-11 13:00:00,54.65,54.72,54.39,54.43,143790.0,48.3485,48.4105,48.1185,48.1539,143790.0
2019-10-11 13:30:00,54.51,54.6,54.27,54.54,58790.0,48.2247,48.3043,48.0124,48.2512,58790.0
2019-10-11 14:00:00,54.56,54.56,54.15,54.23,85065.0,48.2689,48.2689,47.9062,47.977,85065.0
2019-10-11 14:30:00,54.23,54.39,54.15,54.26,77250.0,47.977,48.1185,47.9062,48.0035,77250.0
2019-10-11 15:00:00,54.28,54.4,54.25,54.34,89460.0,48.0212,48.1274,47.9947,48.0743,89460.0
2019-10-11 15:30:00,54.32,54.33,53.68,53.78,435235.0,48.0566,48.0654,47.4904,47.5789,435235.0
2019-10-14 09:30:00,53.29,54.66,53.1,54.58,280560.0,47.1454,48.3574,46.9773,48.2866,280560.0
2019-10-14 10:00:00,54.57,54.87,54.44,54.48,253445.0,48.2778,48.5432,48.1628,48.1981,253445.0
2019-10-14 10:30:00,54.5,54.87,54.5,54.8,297020.0,48.2158,48.5432,48.2158,48.4812,297020.0
2019-10-14 11:00:00,54.78,54.92,54.71,54.9,223555.0,48.4635,48.5874,48.4016,48.5697,223555.0
2019-10-14 11:30:00,54.93,55.04,54.87,55.0,279545.0,48.5963,48.6936,48.5432,48.6582,279545.0
2019-10-14 12:00:00,54.99,55.06,54.93,55.04,92685.0,48.6493,48.7113,48.5963,48.6936,92685.0
2019-10-14 12:30:00,55.03,55.56,55.03,55.46,201095.0,48.6847,49.1536,48.6847,49.0651,201095.0
2019-10-14 13:00:00,55.49,55.88,55.46,55.5,469535.0,49.0917,49.4367,49.0651,49.1005,469535.0
2019-10-14 13:30:00,55.46,55.58,55.37,55.43,147480.0,49.0651,49.1713,48.9855,49.0386,147480.0
2019-10-14 14:00:00,55.43,55.5,55.35,55.39,41975.0,49.0386,49.1005,48.9678,49.0032,41975.0
2019-10-14 14:30:00,55.36,55.52,55.31,55.35,181380.0,48.9767,49.1182,48.9324,48.9678,181380.0
2019-10-14 15:00:00,55.33,55.38,55.21,55.31,70455.0,48.9501,48.9944,48.844,48.9324,70455.0
2019-10-14 15:30:00,55.3,55.43,55.25,55.37,340015.0,48.9236,49.0386,48.8794,48.9855,340015.0
2019-10-15 09:30:00,55.48,55.92,55.45,55.86,483315.0,49.0828,49.4721,49.0563,49.419,483315.0
2019-10-15 10:00:00,55.86,56.42,55.86,56.33,308895.0,49.419,49.9144,49.419,49.8348,308895.0
2019-10-15 10:30:00,56.34,56.43,56.22,56.25,240735.0,49.8437,49.9233,49.7375,49.764,240735.0
2019-10-15 11:00:00,56.28,56.6,56.27,56.59,287480.0,49.7906,50.0737,49.7817,50.0648,287480.0
2019-10-15 11:30:00,56.59,56.77,56.57,56.75,499735.0,50.0648,50.2241,50.0472,50.2064,499735.0
2019-10-15 12:00:00,56.77,56.95,56.77,56.94,243355.0,50.2241,50.3833,50.2241,50.3745,243355.0
2019-10-15 12:30:00,56.95,57.0,56.59,56.67,288145.0,50.3833,50.4276,50.0648,50.1356,288145.0
2019-10-15 13:00:00,56.67,56.81,56.63,56.73,221575.0,50.1356,50.2595,50.1002,50.1887,221575.0
2019-10-15 13:30:00,56.73,56.82,56.68,56.77,325430.0,50.1887,50.2683,50.1445,50.2241,325430.0
2019-10-15 14:00:00,56.78,57.02,56.78,57.02,155125.0,50.2329,50.4453,50.2329,50.4453,155125.0
2019-10-15 14:30:00,57.04,57.28,56.93,57.2,433360.0,50.463,50.6753,50.3656,50.6045,433360.0
2019-10-15 15:00:00,57.17,57.3,57.09,57.26,209165.0,50.578,50.693,50.5072,50.6576,209165.0
2019-10-15 15:30:00,57.26,57.4,57.18,57.23,618370.0,50.6576,50.7814,50.5868,50.631,618370.0
2019-10-16 09:30:00,56.86,57.5,56.64,57.41,462375.0,50.3037,50.8699,50.1091,50.7903,462375.0
2019-10-16 10:00:00,57.37,58.0,57.24,57.93,483975.0,50.7549,51.3123,50.6399,51.2503,483975.0
2019-10-16 10:30:00,57.9,58.24,57.61,58.18,696505.0,51.2238,51.5246,50.9672,51.4715,696505.0
2019-10-16 11:00:00,58.2,58.24,57.73,57.8,698480.0,51.4892,51.5246,51.0734,51.1353,698480.0
2019-10-16 11:30:00,57.84,57.97,57.6,57.91,199190.0,51.1707,51.2857,50.9584,51.2326,199190.0
2019-10-16 12:00:00,57.91,58.38,57.77,58.18,302660.0,51.2326,51.6484,51.1088,51.4715,302660.0
2019-10-16 12:30:00,58.18,58.24,57.89,57.89,117945.0,51.4715,51.5246,51.2149,51.2149,117945.0
2019-10-16 13:00:00,57.93,58.25,57.89,58.2,165340.0,51.2503,51.5334,51.2149,51.4892,165340.0
2019-10-16 13:30:00,58.2,58.37,58.16,58.28,241505.0,51.4892,51.6396,51.4538,51.56,241505.0
2019-10-16 14:00:00,58.28,58.59,58.28,58.56,155025.0,51.56,51.8342,51.56,51.8077,155025.0
2019-10-16 14:30:00,58.54,58.8,58.52,58.76,279405.0,51.79,52.02,51.7723,51.9846,279405.0
2019-10-16 15:00:00,58.79,59.0,58.72,58.92,340245.0,52.0112,52.197,51.9492,52.1262,340245.0
2019-10-16 15:30:00,58.94,59.0,58.87,58.95,627570.0,52.1439,52.197,52.0819,52.1527,627570.0
2019-10-17 09:30:00,58.81,59.0,57.92,58.83,453365.0,52.0289,52.197,51.2415,52.0466,453365.0
2019-10-17 10:00:00,58.78,58.84,58.41,58.61,156070.0,52.0023,52.0554,51.675,51.8519,156070.0
2019-10-17 10:30:00,58.62,58.68,58.11,58.21,186285.0,51.8608,51.9139,51.4096,51.498,186285.0
2019-10-17 11:00:00,58.2,58.42,58.12,58.41,159875.0,51.4892,51.6838,51.4184,51.675,159875.0
2019-10-17 11:30:00,58.39,58.8,58.34,58.45,171515.0,51.6573,52.02,51.6131,51.7104,171515.0
2019-10-17 12:00:00,58.42,58.46,58.21,58.26,55970.0,51.6838,51.7192,51.498,51.5423,55970.0
2019-10-17 12:30:00,58.23,58.36,58.07,58.14,43285.0,51.5157,51.6308,51.3742,51.4361,43285.0
2019-10-17 13:00:00,58.17,58.22,58.04,58.04,46530.0,51.4627,51.5069,51.3477,51.3477,46530.0
2019-10-17 13:30:00,58.04,58.15,57.85,57.87,50780.0,51.3477,51.445,51.1796,51.1973,50780.0
2019-10-17 14:00:00,57.84,57.84,57.45,57.49,70860.0,51.1707,51.1707,50.8257,50.8611,70860.0
2019-10-17 14:30:00,57.49,57.49,57.3,57.33,147560.0,50.8611,50.8611,50.693,50.7195,147560.0
2019-10-17 15:00:00,57.31,57.61,57.31,57.55,172115.0,50.7018,50.9672,50.7018,50.9142,172115.0
2019-10-17 15:30:00,57.57,57.79,57.54,57.77,269965.0,50.9318,51.1265,50.9053,51.1088,269965.0
2019-10-18 09:30:00,57.79,58.26,57.58,57.89,285975.0,51.1265,51.5423,50.9407,51.2149,285975.0
2019-10-18 10:00:00,57.89,58.06,57.68,57.81,255105.0,51.2149,51.3653,51.0292,51.1442,255105.0
2019-10-18 10:30:00,57.82,58.13,57.76,58.1,105440.0,51.153,51.4273,51.0999,51.4007,105440.0
2019-10-18 11:00:00,58.11,58.14,57.91,57.94,113675.0,51.4096,51.4361,51.2326,51.2592,113675.0
2019-10-18 11:30:00,58.0,58.01,57.24,57.29,152005.0,51.3123,51.3211,50.6399,50.6841,152005.0
2019-10-18 12:00:00,57.29,57.64,56.97,57.1,134050.0,50.6841,50.9938,50.401,50.516,134050.0
2019-10-18 12:30:00,57.11,57.34,57.11,57.21,213955.0,50.5249,50.7284,50.5249,50.6134,213955.0
2019-10-18 13:00:00,57.23,57.37,57.23,57.27,54210.0,50.631,50.7549,50.631,50.6664,54210.0
2019-10-18 13:30:00,57.24,57.28,57.11,57.11,51375.0,50.6399,50.6753,50.5249,50.5249,51375.0
2019-10-18 14:00:00,57.13,57.26,57.07,57.16,83930.0,50.5426,50.6576,50.4895,50.5691,83930.0
2019-10-18 14:30:00,57.16,57.21,57.05,57.14,143235.0,50.5691,50.6134,50.4718,50.5514,143235.0
2019-10-18 15:00:00,57.17,57.45,57.1,57.34,314015.0,50.578,50.8257,50.516,50.7284,314015.0
2019-10-18 15:30:00,57.33,57.34,57.2,57.21,205270.0,50.7195,50.7284,50.6045,50.6134,205270.0
2019-10-21 09:30:00,58.02,58.2,56.61,56.79,225435.0,51.33,51.4892,50.0825,50.2418,225435.0
2019-10-21 10:00:00,56.9,57.05,56.73,56.74,118305.0,50.3391,50.4718,50.1887,50.1975,118305.0
2019-10-21 10:30:00,56.76,56.91,56.72,56.73,110795.0,50.2152,50.3479,50.1799,50.1887,110795.0
2019-10-21 11:00:00,56.74,56.91,56.73,56.82,191975.0,50.1975,50.3479,50.1887,50.2683,191975.0
2019-10-21 11:30:00,56.8,56.87,56.77,56.81,48680.0,50.2506,50.3126,50.2241,50.2595,48680.0
2019-10-21 12:00:00,56.81,56.81,56.68,56.74,101175.0,50.2595,50.2595,50.1445,50.1975,101175.0
2019-10-21 12:30:00,56.76,56.76,56.52,56.52,92230.0,50.2152,50.2152,50.0029,50.0029,92230.0
2019-10-21 13:00:00,56.53,56.55,56.36,56.41,66340.0,50.0118,50.0295,49.8614,49.9056,66340.0
2019-10-21 13:30:00,56.41,56.45,56.28,56.32,48530.0,49.9056,49.941,49.7906,49.826,48530.0
2019-10-21 14:00:00,56.3,56.34,56.22,56.24,39625.0,49.8083,49.8437,49.7375,49.7552,39625.0
2019-10-21 14:30:00,56.23,56.42,56.22,56.3,116685.0,49.7464,49.9144,49.7375,49.8083,116685.0
2019-10-21 15:00:00,56.3,56.36,56.2,56.27,123435.0,49.8083,49.8614,49.7198,49.7817,123435.0
2019-10-21 15:30:00,56.27,56.32,56.2,56.27,466965.0,49.7817,49.826,49.7198,49.7817,466965.0
2019-10-22 09:30:00,56.65,57.04,56.28,56.32,291900.0,50.1179,50.463,49.7906,49.826,291900.0
2019-10-22 10:00:00,56.36,56.4,55.51,55.75,313535.0,49.8614,49.8968,49.1094,49.3217,313535.0
2019-10-22 10:30:00,55.73,55.82,55.59,55.65,202840.0,49.304,49.3836,49.1802,49.2332,202840.0
2019-10-22 11:00:00,55.64,55.65,55.04,55.08,197275.0,49.2244,49.2332,48.6936,48.729,197275.0
2019-10-22 11:30:00,55.14,55.24,54.95,54.98,159895.0,48.782,48.8705,48.6139,48.6405,159895.0
2019-10-22 12:00:00,54.99,55.09,54.81,55.09,194160.0,48.6493,48.7378,48.4901,48.7378,194160.0
2019-10-22 12:30:00,55.06,55.35,54.96,55.29,105295.0,48.7113,48.9678,48.6228,48.9147,105295.0
2019-10-22 13:00:00,55.33,55.47,55.21,55.21,93950.0,48.9501,49.074,48.844,48.844,93950.0
2019-10-22 13:30:00,55.15,55.18,54.93,54.93,95870.0,48.7909,48.8174,48.5963,48.5963,95870.0
2019-10-22 14:00:00,54.95,55.01,54.86,54.87,157725.0,48.6139,48.667,48.5343,48.5432,157725.0
2019-10-22 14:30:00,54.89,54.91,54.62,54.62,143725.0,48.5609,48.5786,48.322,48.322,143725.0
2019-10-22 15:00:00,54.68,54.9,54.58,54.86,194225.0,48.3751,48.5697,48.2866,48.5343,194225.0
2019-10-22 15:30:00,54.85,55.06,54.76,54.87,327980.0,48.5255,48.7113,48.4459,48.5432,327980.0
2019-10-23 09:30:00,54.53,54.97,54.53,54.77,192445.0,48.2424,48.6316,48.2424,48.4547,192445.0
2019-10-23 10:00:00,54.81,54.84,54.04,54.04,136900.0,48.4901,48.5166,47.8089,47.8089,136900.0
2019-10-23 10:30:00,54.01,54.19,53.82,53.84,314590.0,47.7823,47.9416,47.6142,47.6319,314590.0
2019-10-23 11:00:00,53.84,54.64,53.8,54.64,464200.0,47.6319,48.3397,47.5965,48.3397,464200.0
2019-10-23 11:30:00,54.68,54.8,54.45,54.46,93740.0,48.3751,48.4812,48.1716,48.1804,93740.0
2019-10-23 12:00:00,54.45,54.73,54.44,54.57,62300.0,48.1716,48.4193,48.1628,48.2778,62300.0
2019-10-23 12:30:00,54.58,54.73,54.46,54.51,72490.0,48.2866,48.4193,48.1804,48.2247,72490.0
2019-10-23 13:00:00,54.51,54.61,54.51,54.53,55005.0,48.2247,48.3131,48.2247,48.2424,55005.0
2019-10-23 13:30:00,54.51,54.6,54.43,54.43,50000.0,48.2247,48.3043,48.1539,48.1539,50000.0
2019-10-23 14:00:00,54.39,54.4,54.07,54.11,93245.0,48.1185,48.1274,47.8354,47.8708,93245.0
2019-10-23 14:30:00,54.11,54.11,53.9,53.98,315660.0,47.8708,47.8708,47.685,47.7558,315660.0
2019-10-23 15:00:00,53.98,54.02,53.81,53.9,506400.0,47.7558,47.7912,47.6054,47.685,506400.0
2019-10-23 15:30:00,53.9,54.23,53.88,54.17,677705.0,47.685,47.977,47.6673,47.9239,677705.0
2019-10-24 09:30:00,54.68,55.8,54.55,54.89,177705.0,48.3751,49.3659,48.2601,48.5609,177705.0
2019-10-24 10:00:00,54.89,56.3,54.89,56.2,362440.0,48.5609,49.8083,48.5609,49.7198,362440.0
2019-10-24 10:30:00,56.27,56.4,56.02,56.06,235935.0,49.7817,49.8968,49.5606,49.596,235935.0
2019-10-24 11:00:00,56.11,56.5,56.04,56.46,163280.0,49.6402,49.9852,49.5783,49.9498,163280.0
2019-10-24 11:30:00,56.45,56.95,56.42,56.95,132950.0,49.941,50.3833,49.9144,50.3833,132950.0
2019-10-24 12:00:00,56.88,57.2,56.72,56.78,190525.0,50.3214,50.6045,50.1799,50.2329,190525.0
2019-10-24 12:30:00,56.73,56.94,56.44,56.9,85405.0,50.1887,50.3745,49.9321,50.3391,85405.0
2019-10-24 13:00:00,56.9,57.1,56.62,56.76,81310.0,50.3391,50.516,50.0914,50.2152,81310.0
2019-10-24 13:30:00,56.77,56.82,56.47,56.52,89160.0,50.2241,50.2683,49.9587,50.0029,89160.0
2019-10-24 14:00:00,56.52,56.52,56.3,56.35,97410.0,50.0029,50.0029,49.8083,49.8525,97410.0
2019-10-24 14:30:00,56.35,56.39,56.19,56.24,123405.0,49.8525,49.8879,49.711,49.7552,123405.0
2019-10-24 15:00:00,56.24,56.26,56.11,56.17,196345.0,49.7552,49.7729,49.6402,49.6933,196345.0
2019-10-24 15:30:00,56.17,56.67,56.16,56.58,376615.0,49.6933,50.1356,49.6844,50.056,376615.0
2019-10-25 09:30:00,56.58,56.99,56.11,56.44,300170.0,50.056,50.4187,49.6402,49.9321,300170.0
2019-10-25 10:00:00,56.44,56.92,56.35,56.75,147190.0,49.9321,50.3568,49.8525,50.2064,147190.0
2019-10-25 10:30:00,56.81,56.85,56.47,56.66,124170.0,50.2595,50.2949,49.9587,50.1268,124170.0
2019-10-25 11:00:00,56.7,57.16,56.67,56.98,178470.0,50.1622,50.5691,50.1356,50.4099,178470.0
2019-10-25 11:30:00,56.99,57.02,56.68,56.68,162680.0,50.4187,50.4453,50.1445,50.1445,162680.0
2019-10-25 12:00:00,56.7,56.73,56.34,56.43,87415.0,50.1622,50.1887,49.8437,49.9233,87415.0
2019-10-25 12:30:00,56.46,56.6,56.34,56.57,70395.0,49.9498,50.0737,49.8437,50.0472,70395.0
2019-10-25 13:00:00,56.58,56.74,56.38,56.43,80880.0,50.056,50.1975,49.8791,49.9233,80880.0
2019-10-25 13:30:00,56.39,56.47,56.11,56.25,104340.0,49.8879,49.9587,49.6402,49.764,104340.0
2019-10-25 14:00:00,56.3,56.3,55.96,56.3,90835.0,49.8083,49.8083,49.5075,49.8083,90835.0
2019-10-25 14:30:00,56.29,56.55,56.27,56.49,65235.0,49.7994,50.0295,49.7817,49.9764,65235.0
2019-10-25 15:00:00,56.48,56.61,56.46,56.6,83615.0,49.9675,50.0825,49.9498,50.0737,83615.0
2019-10-25 15:30:00,56.61,56.67,56.07,56.23,440010.0,50.0825,50.1356,49.6048,49.7464,440010.0
2019-10-28 09:30:00,56.43,57.0,56.08,56.51,124675.0,49.9233,50.4276,49.6137,49.9941,124675.0
2019-10-28 10:00:00,56.5,56.79,56.3,56.72,164405.0,49.9852,50.2418,49.8083,50.1799,164405.0
2019-10-28 10:30:00,56.76,57.15,56.75,57.1,97940.0,50.2152,50.5603,50.2064,50.516,97940.0
2019-10-28 11:00:00,57.15,57.15,56.95,57.08,37850.0,50.5603,50.5603,50.3833,50.4983,37850.0
2019-10-28 11:30:00,57.09,57.32,57.04,57.24,97335.0,50.5072,50.7107,50.463,50.6399,97335.0
2019-10-28 12:00:00,57.23,57.56,57.23,57.5,93515.0,50.631,50.923,50.631,50.8699,93515.0
2019-10-28 12:30:00,57.47,57.47,57.14,57.23,146750.0,50.8434,50.8434,50.5514,50.631,146750.0
2019-10-28 13:00:00,57.22,57.26,57.13,57.24,37145.0,50.6222,50.6576,50.5426,50.6399,37145.0
2019-10-28 13:30:00,57.24,57.3,57.16,57.17,41030.0,50.6399,50.693,50.5691,50.578,41030.0
2019-10-28 14:00:00,57.14,57.14,56.89,56.91,27300.0,50.5514,50.5514,50.3303,50.3479,27300.0
2019-10-28 14:30:00,56.84,56.92,56.75,56.8,48610.0,50.286,50.3568,50.2064,50.2506,48610.0
2019-10-28 15:00:00,56.83,57.02,56.83,56.9,86930.0,50.2772,50.4453,50.2772,50.3391,86930.0
2019-10-28 15:30:00,56.88,56.94,56.71,56.76,215265.0,50.3214,50.3745,50.171,50.2152,215265.0
2019-10-29 09:30:00,56.63,56.91,56.26,56.27,146675.0,50.1002,50.3479,49.7729,49.7817,146675.0
2019-10-29 10:00:00,56.32,56.4,55.95,56.26,199595.0,49.826,49.8968,49.4986,49.7729,199595.0
2019-10-29 10:30:00,56.24,56.49,56.21,56.36,135345.0,49.7552,49.9764,49.7287,49.8614,135345.0
2019-10-29 11:00:00,56.39,56.4,56.14,56.25,90785.0,49.8879,49.8968,49.6667,49.764,90785.0
2019-10-29 11:30:00,56.26,56.3,56.13,56.13,86450.0,49.7729,49.8083,49.6579,49.6579,86450.0
2019-10-29 12:00:00,56.18,56.35,56.11,56.23,90195.0,49.7021,49.8525,49.6402,49.7464,90195.0
2019-10-29 12:30:00,56.23,56.6,56.18,56.44,99260.0,49.7464,50.0737,49.7021,49.9321,99260.0
2019-10-29 13:00:00,56.48,56.6,56.45,56.54,72675.0,49.9675,50.0737,49.941,50.0206,72675.0
2019-10-29 13:30:00,56.54,56.64,56.54,56.57,53045.0,50.0206,50.1091,50.0206,50.0472,53045.0
2019-10-29 14:00:00,56.59,56.63,56.5,56.6,57750.0,50.0648,50.1002,49.9852,50.0737,57750.0
2019-10-29 14:30:00,56.6,56.8,56.6,56.75,40960.0,50.0737,50.2506,50.0737,50.2064,40960.0
2019-10-29 15:00:00,56.74,56.8,56.61,56.64,66070.0,50.1975,50.2506,50.0825,50.1091,66070.0
2019-10-29 15:30:00,56.64,56.75,56.61,56.68,165745.0,50.1091,50.2064,50.0825,50.1445,165745.0
2019-10-30 09:30:00,56.82,56.99,56.39,56.68,142765.0,50.2683,50.4187,49.8879,50.1445,142765.0
2019-10-30 10:00:00,56.7,56.74,56.32,56.6,114880.0,50.1622,50.1975,49.826,50.0737,114880.0
2019-10-30 10:30:00,56.54,56.62,56.43,56.53,127475.0,50.0206,50.0914,49.9233,50.0118,127475.0
2019-10-30 11:00:00,56.6,56.66,56.47,56.58,66345.0,50.0737,50.1268,49.9587,50.056,66345.0
2019-10-30 11:30:00,56.55,56.8,56.53,56.77,50800.0,50.0295,50.2506,50.0118,50.2241,50800.0
2019-10-30 12:00:00,56.79,56.8,56.62,56.74,61315.0,50.2418,50.2506,50.0914,50.1975,61315.0
2019-10-30 12:30:00,56.74,56.76,56.63,56.69,31860.0,50.1975,50.2152,50.1002,50.1533,31860.0
2019-10-30 13:00:00,56.67,56.88,56.65,56.84,22940.0,50.1356,50.3214,50.1179,50.286,22940.0
2019-10-30 13:30:00,56.85,56.87,56.63,56.69,50285.0,50.2949,50.3126,50.1002,50.1533,50285.0
2019-10-30 14:00:00,56.58,56.64,56.24,56.57,51065.0,50.056,50.1091,49.7552,50.0472,51065.0
2019-10-30 14:30:00,56.47,56.82,56.43,56.82,50990.0,49.9587,50.2683,49.9233,50.2683,50990.0
2019-10-30 15:00:00,56.9,57.17,56.84,57.06,55820.0,50.3391,50.578,50.286,50.4807,55820.0
2019-10-30 15:30:00,57.12,57.33,57.01,57.2,205945.0,50.5337,50.7195,50.4364,50.6045,205945.0
2019-10-31 09:30:00,57.24,57.6,56.99,56.99,151975.0,50.6399,50.9584,50.4187,50.4187,151975.0
2019-10-31 10:00:00,56.92,57.06,56.54,56.67,59230.0,50.3568,50.4807,50.0206,50.1356,59230.0
2019-10-31 10:30:00,56.66,57.19,56.61,57.14,103525.0,50.1268,50.5957,50.0825,50.5514,103525.0
2019-10-31 11:00:00,57.09,57.21,56.98,57.18,86285.0,50.5072,50.6134,50.4099,50.5868,86285.0
2019-10-31 11:30:00,57.16,57.25,57.01,57.14,43995.0,50.5691,50.6487,50.4364,50.5514,43995.0
2019-10-31 12:00:00,57.11,57.12,56.82,57.0,51375.0,50.5249,50.5337,50.2683,50.4276,51375.0
2019-10-31 12:30:00,56.98,57.03,56.79,56.83,77635.0,50.4099,50.4541,50.2418,50.2772,77635.0
2019-10-31 13:00:00,56.82,56.85,56.7,56.82,71145.0,50.2683,50.2949,50.1622,50.2683,71145.0
2019-10-31 13:30:00,56.8,56.96,56.78,56.96,38915.0,50.2506,50.3922,50.2329,50.3922,38915.0
2019-10-31 14:00:00,56.96,57.24,56.96,57.07,45745.0,50.3922,50.6399,50.3922,50.4895,45745.0
2019-10-31 14:30:00,57.07,57.18,57.07,57.15,47000.0,50.4895,50.5868,50.4895,50.5603,47000.0
2019-10-31 15:00:00,57.14,57.18,57.11,57.14,114410.0,50.5514,50.5868,50.5249,50.5514,114410.0
2019-10-31 15:30:00,57.15,57.2,57.06,57.19,295875.0,50.5603,50.6045,50.4807,50.5957,295875.0
2019-11-01 09:30:00,57.6,58.13,57.33,58.06,216830.0,50.9584,51.4273,50.7195,51.3653,216830.0
2019-11-01 10:00:00,58.03,58.16,57.69,57.69,160500.0,51.3388,51.4538,51.038,51.038,160500.0
2019-11-01 10:30:00,57.78,57.87,57.36,57.36,54545.0,51.1176,51.1973,50.7461,50.7461,54545.0
2019-11-01 11:00:00,57.36,57.45,57.17,57.19,69445.0,50.7461,50.8257,50.578,50.5957,69445.0
2019-11-01 11:30:00,57.24,57.34,57.21,57.31,21350.0,50.6399,50.7284,50.6134,50.7018,21350.0
2019-11-01 12:00:00,57.3,57.32,57.07,57.29,41075.0,50.693,50.7107,50.4895,50.6841,41075.0
2019-11-01 12:30:00,57.31,57.67,57.29,57.67,120720.0,50.7018,51.0203,50.6841,51.0203,120720.0
2019-11-01 13:00:00,57.67,58.06,57.65,58.0,80820.0,51.0203,51.3653,51.0026,51.3123,80820.0
2019-11-01 13:30:00,57.95,57.98,57.85,57.9,29000.0,51.268,51.2946,51.1796,51.2238,29000.0
2019-11-01 14:00:00,57.92,58.59,57.85,58.33,277045.0,51.2415,51.8342,51.1796,51.6042,277045.0
2019-11-01 14:30:00,58.37,58.37,57.97,58.14,153485.0,51.6396,51.6396,51.2857,51.4361,153485.0
2019-11-01 15:00:00,58.13,58.18,58.02,58.05,116915.0,51.4273,51.4715,51.33,51.3565,116915.0
2019-11-01 15:30:00,58.03,58.08,57.77,57.95,251950.0,51.3388,51.383,51.1088,51.268,251950.0
2019-11-04 09:30:00,59.65,60.87,59.65,60.59,765975.0,52.772,53.8513,52.772,53.6036,765975.0
2019-11-04 10:00:00,60.61,60.62,59.9,60.34,302575.0,53.6213,53.6302,52.9932,53.3824,302575.0
2019-11-04 10:30:00,60.34,60.6,60.22,60.4,167435.0,53.3824,53.6125,53.2763,53.4355,167435.0
2019-11-04 11:00:00,60.37,60.77,60.27,60.54,261085.0,53.409,53.7629,53.3205,53.5594,261085.0
2019-11-04 11:30:00,60.54,60.94,60.49,60.94,183380.0,53.5594,53.9133,53.5152,53.9133,183380.0
2019-11-04 12:00:00,60.92,60.93,60.64,60.88,137690.0,53.8956,53.9044,53.6479,53.8602,137690.0
2019-11-04 12:30:00,60.88,61.3,60.88,61.3,442020.0,53.8602,54.2318,53.8602,54.2318,442020.0
2019-11-04 13:00:00,61.27,61.31,61.06,61.17,104555.0,54.2052,54.2406,54.0194,54.1167,104555.0
2019-11-04 13:30:00,61.23,61.3,61.09,61.19,113005.0,54.1698,54.2318,54.046,54.1344,113005.0
2019-11-04 14:00:00,61.21,61.58,61.21,61.46,166795.0,54.1521,54.4795,54.1521,54.3733,166795.0
2019-11-04 14:30:00,61.45,61.7,61.44,61.67,206255.0,54.3645,54.5856,54.3556,54.5591,206255.0
2019-11-04 15:00:00,61.67,61.85,61.49,61.7,260960.0,54.5591,54.7183,54.3998,54.5856,260960.0
2019-11-04 15:30:00,61.72,61.8,61.49,61.57,629190.0,54.6033,54.6741,54.3998,54.4706,629190.0
2019-11-05 09:30:00,61.7,61.8,60.1,60.27,508775.0,54.5856,54.6741,53.1701,53.3205,508775.0
2019-11-05 10:00:00,60.27,60.47,59.71,60.06,251275.0,53.3205,53.4975,52.8251,53.1347,251275.0
2019-11-05 10:30:00,60.12,60.19,59.85,60.05,115235.0,53.1878,53.2497,52.9489,53.1259,115235.0
2019-11-05 11:00:00,60.01,60.13,59.81,59.81,169570.0,53.0905,53.1967,52.9136,52.9136,169570.0
2019-11-05 11:30:00,59.8,59.95,59.35,59.47,162810.0,52.9047,53.0374,52.5066,52.6128,162810.0
2019-11-05 12:00:00,59.46,59.54,58.88,59.01,208295.0,52.6039,52.6747,52.0908,52.2058,208295.0
2019-11-05 12:30:00,59.01,59.17,58.87,59.09,103570.0,52.2058,52.3474,52.0819,52.2766,103570.0
2019-11-05 13:00:00,59.11,59.27,58.96,59.02,75670.0,52.2943,52.4358,52.1616,52.2147,75670.0
2019-11-05 13:30:00,59.0,59.09,58.94,58.98,184860.0,52.197,52.2766,52.1439,52.1793,184860.0
2019-11-05 14:00:00,58.99,59.04,58.95,59.0,113545.0,52.1881,52.2323,52.1527,52.197,113545.0
2019-11-05 14:30:00,59.0,59.05,58.87,58.94,171000.0,52.197,52.2412,52.0819,52.1439,171000.0
2019-11-05 15:00:00,58.95,59.02,58.72,58.77,99315.0,52.1527,52.2147,51.9492,51.9935,99315.0
2019-11-05 15:30:00,58.72,58.84,58.63,58.81,461970.0,51.9492,52.0554,51.8696,52.0289,461970.0
2019-11-06 09:30:00,58.88,59.49,58.54,59.49,302565.0,52.0908,52.6305,51.79,52.6305,302565.0
2019-11-06 10:00:00,59.41,59.56,59.15,59.38,114815.0,52.5597,52.6924,52.3297,52.5331,114815.0
2019-11-06 10:30:00,59.32,59.52,59.24,59.44,117880.0,52.4801,52.657,52.4093,52.5862,117880.0
2019-11-06 11:00:00,59.48,59.69,59.45,59.69,95790.0,52.6216,52.8074,52.5951,52.8074,95790.0
2019-11-06 11:30:00,59.69,59.96,59.59,59.8,129660.0,52.8074,53.0463,52.7189,52.9047,129660.0
2019-11-06 12:00:00,59.74,59.87,59.66,59.77,152790.0,52.8516,52.9666,52.7809,52.8782,152790.0
2019-11-06 12:30:00,59.74,59.85,59.7,59.85,69875.0,52.8516,52.9489,52.8162,52.9489,69875.0
2019-11-06 13:00:00,59.87,60.04,59.84,60.04,110740.0,52.9666,53.117,52.9401,53.117,110740.0
2019-11-06 13:30:00,60.02,60.17,59.88,60.11,95140.0,53.0993,53.232,52.9755,53.179,95140.0
2019-11-06 14:00:00,60.1,60.32,60.1,60.29,129925.0,53.1701,53.3648,53.1701,53.3382,129925.0
2019-11-06 14:30:00,60.26,60.61,60.26,60.35,235680.0,53.3117,53.6213,53.3117,53.3913,235680.0
2019-11-06 15:00:00,60.24,60.33,59.99,60.03,140085.0,53.294,53.3736,53.0728,53.1082,140085.0
2019-11-06 15:30:00,60.03,60.16,59.77,59.85,326305.0,53.1082,53.2232,52.8782,52.9489,326305.0
2019-11-07 09:30:00,60.34,60.79,59.87,60.11,228955.0,53.3824,53.7806,52.9666,53.179,228955.0
2019-11-07 10:00:00,60.1,60.27,60.0,60.18,118850.0,53.1701,53.3205,53.0817,53.2409,118850.0
2019-11-07 10:30:00,60.19,60.31,59.97,60.09,121010.0,53.2497,53.3559,53.0551,53.1613,121010.0
2019-11-07 11:00:00,60.11,60.18,60.0,60.07,67220.0,53.179,53.2409,53.0817,53.1436,67220.0
2019-11-07 11:30:00,60.03,60.26,59.96,60.21,144155.0,53.1082,53.3117,53.0463,53.2674,144155.0
2019-11-07 12:00:00,60.22,60.38,60.07,60.33,45090.0,53.2763,53.4178,53.1436,53.3736,45090.0
2019-11-07 12:30:00,60.35,60.38,60.08,60.08,56000.0,53.3913,53.4178,53.1524,53.1524,56000.0
2019-11-07 13:00:00,60.06,60.13,60.03,60.1,44550.0,53.1347,53.1967,53.1082,53.1701,44550.0
2019-11-07 13:30:00,60.08,60.08,59.91,59.94,61285.0,53.1524,53.1524,53.002,53.0286,61285.0
2019-11-07 14:00:00,59.96,60.09,59.84,60.06,79990.0,53.0463,53.1613,52.9401,53.1347,79990.0
2019-11-07 14:30:00,60.08,60.11,59.67,59.92,96770.0,53.1524,53.179,52.7897,53.0109,96770.0
2019-11-07 15:00:00,59.9,59.99,59.77,59.89,70120.0,52.9932,53.0728,52.8782,52.9843,70120.0
2019-11-07 15:30:00,59.89,60.07,59.85,60.03,199415.0,52.9843,53.1436,52.9489,53.1082,199415.0
2019-11-08 09:30:00,59.7,59.9,59.13,59.72,149035.0,52.8162,52.9932,52.312,52.8339,149035.0
2019-11-08 10:00:00,59.75,59.75,59.2,59.46,91195.0,52.8605,52.8605,52.3739,52.6039,91195.0
2019-11-08 10:30:00,59.5,59.6,59.33,59.5,84845.0,52.6393,52.7278,52.4889,52.6393,84845.0
2019-11-08 11:00:00,59.53,59.65,59.49,59.49,23885.0,52.6658,52.772,52.6305,52.6305,23885.0
2019-11-08 11:30:00,59.52,59.56,59.44,59.53,38485.0,52.657,52.6924,52.5862,52.6658,38485.0
2019-11-08 12:00:00,59.54,59.66,59.53,59.63,27405.0,52.6747,52.7809,52.6658,52.7543,27405.0
2019-11-08 12:30:00,59.64,59.74,59.61,59.67,43575.0,52.7632,52.8516,52.7366,52.7897,43575.0
2019-11-08 13:00:00,59.7,59.72,59.52,59.52,13680.0,52.8162,52.8339,52.657,52.657,13680.0
2019-11-08 13:30:00,59.57,59.61,59.51,59.52,14685.0,52.7012,52.7366,52.6482,52.657,14685.0
2019-11-08 14:00:00,59.56,59.62,59.49,59.59,30900.0,52.6924,52.7455,52.6305,52.7189,30900.0
2019-11-08 14:30:00,59.51,59.61,59.51,59.59,22355.0,52.6482,52.7366,52.6482,52.7189,22355.0
2019-11-08 15:00:00,59.59,59.71,59.57,59.64,45595.0,52.7189,52.8251,52.7012,52.7632,45595.0
2019-11-08 15:30:00,59.67,59.82,59.67,59.81,93775.0,52.7897,52.9224,52.7897,52.9136,93775.0
2019-11-11 09:30:00,59.47,59.47,58.54,58.69,157045.0,52.6128,52.6128,51.79,51.9227,157045.0
2019-11-11 10:00:00,58.64,58.97,58.63,58.81,155895.0,51.8785,52.1704,51.8696,52.0289,155895.0
2019-11-11 10:30:00,58.81,59.05,58.73,58.9,53525.0,52.0289,52.2412,51.9581,52.1085,53525.0
2019-11-11 11:00:00,58.83,58.98,58.83,58.86,63285.0,52.0466,52.1793,52.0466,52.0731,63285.0
2019-11-11 11:30:00,58.92,59.02,58.83,59.01,38950.0,52.1262,52.2147,52.0466,52.2058,38950.0
2019-11-11 12:00:00,59.01,59.04,58.88,58.88,25250.0,52.2058,52.2323,52.0908,52.0908,25250.0
2019-11-11 12:30:00,58.87,58.93,58.82,58.92,23715.0,52.0819,52.135,52.0377,52.1262,23715.0
2019-11-11 13:00:00,58.98,59.01,58.95,59.01,30620.0,52.1793,52.2058,52.1527,52.2058,30620.0
2019-11-11 13:30:00,59.06,59.06,58.9,58.97,53750.0,52.25,52.25,52.1085,52.1704,53750.0
2019-11-11 14:00:00,58.98,59.11,58.98,59.11,29000.0,52.1793,52.2943,52.1793,52.2943,29000.0
2019-11-11 14:30:00,59.13,59.28,59.12,59.2,37780.0,52.312,52.4447,52.3031,52.3739,37780.0
2019-11-11 15:00:00,59.18,59.24,59.02,59.08,51305.0,52.3562,52.4093,52.2147,52.2677,51305.0
2019-11-11 15:30:00,59.04,59.06,58.85,59.06,137385.0,52.2323,52.25,52.0643,52.25,137385.0
2019-11-12 09:30:00,59.6,59.7,58.8,59.22,181330.0,52.7278,52.8162,52.02,52.3916,181330.0
2019-11-12 10:00:00,59.22,59.64,59.17,59.6,87355.0,52.3916,52.7632,52.3474,52.7278,87355.0
2019-11-12 10:30:00,59.61,59.65,58.94,58.96,139520.0,52.7366,52.772,52.1439,52.1616,139520.0
2019-11-12 11:00:00,59.03,59.12,58.92,58.99,100615.0,52.2235,52.3031,52.1262,52.1881,100615.0
2019-11-12 11:30:00,58.96,59.04,58.89,58.9,78170.0,52.1616,52.2323,52.0996,52.1085,78170.0
2019-11-12 12:00:00,58.93,59.02,58.92,58.96,36435.0,52.135,52.2147,52.1262,52.1616,36435.0
2019-11-12 12:30:00,58.96,59.03,58.86,58.96,44565.0,52.1616,52.2235,52.0731,52.1616,44565.0
2019-11-12 13:00:00,58.93,59.04,58.93,58.99,43645.0,52.135,52.2323,52.135,52.1881,43645.0
2019-11-12 13:30:00,58.96,59.05,58.92,59.01,43090.0,52.1616,52.2412,52.1262,52.2058,43090.0
2019-11-12 14:00:00,59.0,59.09,58.97,59.04,38520.0,52.197,52.2766,52.1704,52.2323,38520.0
2019-11-12 14:30:00,59.07,59.18,58.95,58.96,80280.0,52.2589,52.3562,52.1527,52.1616,80280.0
2019-11-12 15:00:00,59.0,59.11,58.99,59.06,52080.0,52.197,52.2943,52.1881,52.25,52080.0
2019-11-12 15:30:00,59.04,59.33,59.04,59.25,162595.0,52.2323,52.4889,52.2323,52.4181,162595.0
2019-11-13 09:30:00,58.18,58.87,58.03,58.49,290185.0,51.4715,52.0819,51.3388,51.7458,290185.0
2019-11-13 10:00:00,58.65,59.28,58.56,59.23,163080.0,51.8873,52.4447,51.8077,52.4004,163080.0
2019-11-13 10:30:00,59.21,59.35,59.07,59.07,70830.0,52.3827,52.5066,52.2589,52.2589,70830.0
2019-11-13 11:00:00,59.1,59.18,58.79,59.0,66950.0,52.2854,52.3562,52.0112,52.197,66950.0
2019-11-13 11:30:00,59.0,59.1,58.93,59.06,34915.0,52.197,52.2854,52.135,52.25,34915.0
2019-11-13 12:00:00,59.05,59.1,59.0,59.1,39155.0,52.2412,52.2854,52.197,52.2854,39155.0
2019-11-13 12:30:00,59.1,59.1,59.05,59.07,50550.0,52.2854,52.2854,52.2412,52.2589,50550.0
2019-11-13 13:00:00,59.04,59.06,58.91,59.0,43420.0,52.2323,52.25,52.1173,52.197,43420.0
2019-11-13 13:30:00,58.99,59.1,58.81,58.86,49755.0,52.1881,52.2854,52.0289,52.0731,49755.0
2019-11-13 14:00:00,58.86,59.0,58.82,59.0,29115.0,52.0731,52.197,52.0377,52.197,29115.0
2019-11-13 14:30:00,59.01,59.1,59.0,59.1,71225.0,52.2058,52.2854,52.197,52.2854,71225.0
2019-11-13 15:00:00,59.1,59.12,59.01,59.09,72950.0,52.2854,52.3031,52.2058,52.2766,72950.0
2019-11-13 15:30:00,59.09,59.1,58.94,58.97,140900.0,52.2766,52.2854,52.1439,52.1704,140900.0
2019-11-14 09:30:00,59.13,59.13,57.91,58.14,176610.0,52.312,52.312,51.2326,51.4361,176610.0
2019-11-14 10:00:00,58.15,58.26,57.97,58.07,108440.0,51.445,51.5423,51.2857,51.3742,108440.0
2019-11-14 10:30:00,58.04,58.28,57.98,58.01,61565.0,51.3477,51.56,51.2946,51.3211,61565.0
2019-11-14 11:00:00,57.98,58.14,57.88,58.09,89025.0,51.2946,51.4361,51.2061,51.3919,89025.0
2019-11-14 11:30:00,58.1,58.31,57.73,57.97,112250.0,51.4007,51.5865,51.0734,51.2857,112250.0
2019-11-14 12:00:00,57.91,57.98,57.63,57.8,57885.0,51.2326,51.2946,50.9849,51.1353,57885.0
2019-11-14 12:30:00,57.81,57.83,57.61,57.75,49015.0,51.1442,51.1619,50.9672,51.0911,49015.0
2019-11-14 13:00:00,57.77,57.77,57.44,57.44,94700.0,51.1088,51.1088,50.8168,50.8168,94700.0
2019-11-14 13:30:00,57.5,57.65,57.45,57.55,60465.0,50.8699,51.0026,50.8257,50.9142,60465.0
2019-11-14 14:00:00,57.47,57.7,57.46,57.6,53020.0,50.8434,51.0469,50.8345,50.9584,53020.0
2019-11-14 14:30:00,57.59,57.71,57.53,57.54,63980.0,50.9495,51.0557,50.8965,50.9053,63980.0
2019-11-14 15:00:00,57.54,57.77,57.52,57.75,79360.0,50.9053,51.1088,50.8876,51.0911,79360.0
2019-11-14 15:30:00,57.74,57.95,57.68,57.94,239665.0,51.0822,51.268,51.0292,51.2592,239665.0
2019-11-15 09:30:00,58.35,58.55,58.09,58.28,103360.0,51.6219,51.7988,51.3919,51.56,103360.0
2019-11-15 10:00:00,58.18,58.94,58.17,58.86,87330.0,51.4715,52.1439,51.4627,52.0731,87330.0
2019-11-15 10:30:00,58.88,58.88,58.57,58.58,29920.0,52.0908,52.0908,51.8165,51.8254,29920.0
2019-11-15 11:00:00,58.64,58.66,58.26,58.26,49490.0,51.8785,51.8962,51.5423,51.5423,49490.0
2019-11-15 11:30:00,58.3,58.46,58.29,58.39,65835.0,51.5777,51.7192,51.5688,51.6573,65835.0
2019-11-15 12:00:00,58.36,58.51,58.32,58.45,78165.0,51.6308,51.7635,51.5954,51.7104,78165.0
2019-11-15 12:30:00,58.42,58.5,58.36,58.49,33830.0,51.6838,51.7546,51.6308,51.7458,33830.0
2019-11-15 13:00:00,58.45,58.57,58.38,58.38,27910.0,51.7104,51.8165,51.6484,51.6484,27910.0
2019-11-15 13:30:00,58.39,58.42,58.28,58.32,34405.0,51.6573,51.6838,51.56,51.5954,34405.0
2019-11-15 14:00:00,58.29,58.34,58.1,58.11,23220.0,51.5688,51.6131,51.4007,51.4096,23220.0
2019-11-15 14:30:00,58.1,58.37,58.1,58.3,31140.0,51.4007,51.6396,51.4007,51.5777,31140.0
2019-11-15 15:00:00,58.29,58.36,58.23,58.36,39600.0,51.5688,51.6308,51.5157,51.6308,39600.0
2019-11-15 15:30:00,58.37,58.37,58.23,58.27,100855.0,51.6396,51.6396,51.5157,51.5511,100855.0
2019-11-18 09:30:00,58.07,58.23,57.6,58.23,136455.0,51.3742,51.5157,50.9584,51.5157,136455.0
2019-11-18 10:00:00,58.15,58.24,57.94,58.14,94290.0,51.445,51.5246,51.2592,51.4361,94290.0
2019-11-18 10:30:00,58.14,58.23,57.99,58.06,59570.0,51.4361,51.5157,51.3034,51.3653,59570.0
2019-11-18 11:00:00,58.06,58.24,57.93,58.09,63765.0,51.3653,51.5246,51.2503,51.3919,63765.0
2019-11-18 11:30:00,58.09,58.51,58.06,58.46,62725.0,51.3919,51.7635,51.3653,51.7192,62725.0
2019-11-18 12:00:00,58.46,58.49,58.13,58.13,35270.0,51.7192,51.7458,51.4273,51.4273,35270.0
2019-11-18 12:30:00,58.16,58.21,57.91,57.93,20710.0,51.4538,51.498,51.2326,51.2503,20710.0
2019-11-18 13:00:00,57.99,58.18,57.92,58.05,53570.0,51.3034,51.4715,51.2415,51.3565,53570.0
2019-11-18 13:30:00,58.15,58.15,58.03,58.03,37430.0,51.445,51.445,51.3388,51.3388,37430.0
2019-11-18 14:00:00,58.01,58.15,57.95,58.15,41500.0,51.3211,51.445,51.268,51.445,41500.0
2019-11-18 14:30:00,58.13,58.18,57.93,58.0,62605.0,51.4273,51.4715,51.2503,51.3123,62605.0
2019-11-18 15:00:00,58.0,58.04,57.87,57.99,51250.0,51.3123,51.3477,51.1973,51.3034,51250.0
2019-11-18 15:30:00,57.96,58.18,57.93,58.02,184775.0,51.2769,51.4715,51.2503,51.33,184775.0
2019-11-19 09:30:00,58.42,58.51,57.85,58.05,185955.0,51.6838,51.7635,51.1796,51.3565,185955.0
2019-11-19 10:00:00,58.02,58.22,57.88,57.92,94270.0,51.33,51.5069,51.2061,51.2415,94270.0
2019-11-19 10:30:00,57.93,58.0,57.48,57.52,87260.0,51.2503,51.3123,50.8522,50.8876,87260.0
2019-11-19 11:00:00,57.49,57.59,57.29,57.51,109215.0,50.8611,50.9495,50.6841,50.8788,109215.0
2019-11-19 11:30:00,57.51,57.65,57.36,57.38,171955.0,50.8788,51.0026,50.7461,50.7638,171955.0
2019-11-19 12:00:00,57.41,57.5,57.17,57.46,153155.0,50.7903,50.8699,50.578,50.8345,153155.0
2019-11-19 12:30:00,57.43,57.47,57.32,57.46,45785.0,50.808,50.8434,50.7107,50.8345,45785.0
2019-11-19 13:00:00,57.43,57.61,57.4,57.61,26535.0,50.808,50.9672,50.7814,50.9672,26535.0
2019-11-19 13:30:00,57.64,57.67,57.35,57.43,84100.0,50.9938,51.0203,50.7372,50.808,84100.0
2019-11-19 14:00:00,57.44,57.57,57.33,57.39,132225.0,50.8168,50.9318,50.7195,50.7726,132225.0
2019-11-19 14:30:00,57.4,57.62,57.35,57.62,154305.0,50.7814,50.9761,50.7372,50.9761,154305.0
2019-11-19 15:00:00,57.67,57.67,57.57,57.65,48160.0,51.0203,51.0203,50.9318,51.0026,48160.0
2019-11-19 15:30:00,57.65,57.9,57.6,57.7,307940.0,51.0026,51.2238,50.9584,51.0469,307940.0
2019-11-20 09:30:00,57.0,57.46,56.71,57.09,283160.0,50.4276,50.8345,50.171,50.5072,283160.0
2019-11-20 10:00:00,57.04,57.57,57.0,57.5,232145.0,50.463,50.9318,50.4276,50.8699,232145.0
2019-11-20 10:30:00,57.5,57.65,57.32,57.51,61850.0,50.8699,51.0026,50.7107,50.8788,61850.0
2019-11-20 11:00:00,57.55,57.89,57.51,57.65,97740.0,50.9142,51.2149,50.8788,51.0026,97740.0
2019-11-20 11:30:00,57.66,57.85,57.6,57.62,87555.0,51.0115,51.1796,50.9584,50.9761,87555.0
2019-11-20 12:00:00,57.66,57.71,57.4,57.48,176985.0,51.0115,51.0557,50.7814,50.8522,176985.0
2019-11-20 12:30:00,57.51,57.8,57.3,57.41,84470.0,50.8788,51.1353,50.693,50.7903,84470.0
2019-11-20 13:00:00,57.41,57.46,57.1,57.19,110605.0,50.7903,50.8345,50.516,50.5957,110605.0
2019-11-20 13:30:00,57.12,57.22,57.0,57.19,51430.0,50.5337,50.6222,50.4276,50.5957,51430.0
2019-11-20 14:00:00,57.24,57.31,57.03,57.16,85685.0,50.6399,50.7018,50.4541,50.5691,85685.0
2019-11-20 14:30:00,57.16,57.34,57.12,57.31,59640.0,50.5691,50.7284,50.5337,50.7018,59640.0
2019-11-20 15:00:00,57.29,57.29,56.98,57.05,111140.0,50.6841,50.6841,50.4099,50.4718,111140.0
2019-11-20 15:30:00,57.05,57.6,57.03,57.55,325585.0,50.4718,50.9584,50.4541,50.9142,325585.0
2019-11-21 09:30:00,59.0,61.1,58.25,59.46,1501150.0,52.197,54.0548,51.5334,52.6039,1501150.0
2019-11-21 10:00:00,59.38,60.13,59.0,59.25,563500.0,52.5331,53.1967,52.197,52.4181,563500.0
2019-11-21 10:30:00,59.06,59.09,58.02,58.06,458505.0,52.25,52.2766,51.33,51.3653,458505.0
2019-11-21 11:00:00,58.07,58.67,58.0,58.46,225730.0,51.3742,51.905,51.3123,51.7192,225730.0
2019-11-21 11:30:00,58.44,58.72,57.89,58.5,346420.0,51.7015,51.9492,51.2149,51.7546,346420.0
2019-11-21 12:00:00,58.54,58.62,58.05,58.15,136120.0,51.79,51.8608,51.3565,51.445,136120.0
2019-11-21 12:30:00,58.14,58.25,57.73,58.13,204200.0,51.4361,51.5334,51.0734,51.4273,204200.0
2019-11-21 13:00:00,58.06,58.5,58.02,58.39,139255.0,51.3653,51.7546,51.33,51.6573,139255.0
2019-11-21 13:30:00,58.47,58.74,58.27,58.73,163855.0,51.7281,51.9669,51.5511,51.9581,163855.0
2019-11-21 14:00:00,58.75,58.95,58.34,58.91,124390.0,51.9758,52.1527,51.6131,52.1173,124390.0
2019-11-21 14:30:00,58.94,58.95,58.46,58.62,133875.0,52.1439,52.1527,51.7192,51.8608,133875.0
2019-11-21 15:00:00,58.63,58.76,58.48,58.69,221210.0,51.8696,51.9846,51.7369,51.9227,221210.0
2019-11-21 15:30:00,58.71,58.94,58.24,58.86,725285.0,51.9404,52.1439,51.5246,52.0731,725285.0
2019-11-22 09:30:00,59.68,61.84,59.68,61.52,737955.0,52.7985,54.7095,52.7985,54.4264,737955.0
2019-11-22 10:00:00,61.62,62.13,61.4,61.8,326860.0,54.5149,54.9661,54.3202,54.6741,326860.0
2019-11-22 10:30:00,61.73,61.81,61.34,61.52,575460.0,54.6122,54.6829,54.2671,54.4264,575460.0
2019-11-22 11:00:00,61.51,61.77,61.33,61.45,407555.0,54.4175,54.6476,54.2583,54.3645,407555.0
2019-11-22 11:30:00,61.37,61.37,60.86,61.13,318850.0,54.2937,54.2937,53.8425,54.0814,318850.0
2019-11-22 12:00:00,61.04,61.64,61.0,61.56,84595.0,54.0017,54.5325,53.9663,54.4618,84595.0
2019-11-22 12:30:00,61.59,61.87,61.57,61.68,162640.0,54.4883,54.736,54.4706,54.5679,162640.0
2019-11-22 13:00:00,61.66,61.93,61.6,61.91,125070.0,54.5502,54.7891,54.4972,54.7714,125070.0
2019-11-22 13:30:00,61.94,62.1,61.83,61.92,132125.0,54.798,54.9395,54.7006,54.7803,132125.0
2019-11-22 14:00:00,61.92,62.35,61.87,62.05,181690.0,54.7803,55.1607,54.736,54.8953,181690.0
2019-11-22 14:30:00,62.02,62.2,61.83,62.09,102615.0,54.8687,55.028,54.7006,54.9307,102615.0
2019-11-22 15:00:00,62.11,62.35,62.07,62.29,268550.0,54.9484,55.1607,54.913,55.1076,268550.0
2019-11-22 15:30:00,62.33,62.34,62.08,62.08,755865.0,55.143,55.1518,54.9218,54.9218,755865.0
2019-11-25 09:30:00,61.0,61.0,59.8,60.91,1315905.0,53.9663,53.9663,52.9047,53.8867,1315905.0
2019-11-25 10:00:00,60.89,60.95,60.33,60.63,388495.0,53.869,53.9221,53.3736,53.639,388495.0
2019-11-25 10:30:00,60.61,60.77,60.34,60.41,299090.0,53.6213,53.7629,53.3824,53.4444,299090.0
2019-11-25 11:00:00,60.43,60.73,60.4,60.53,229895.0,53.4621,53.7275,53.4355,53.5505,229895.0
2019-11-25 11:30:00,60.54,60.6,60.4,60.43,282350.0,53.5594,53.6125,53.4355,53.4621,282350.0
2019-11-25 12:00:00,60.42,60.68,60.4,60.53,114305.0,53.4532,53.6832,53.4355,53.5505,114305.0
2019-11-25 12:30:00,60.51,60.66,60.51,60.61,178975.0,53.5328,53.6655,53.5328,53.6213,178975.0
2019-11-25 13:00:00,60.62,60.63,60.51,60.57,125535.0,53.6302,53.639,53.5328,53.5859,125535.0
2019-11-25 13:30:00,60.54,60.65,60.52,60.58,161635.0,53.5594,53.6567,53.5417,53.5948,161635.0
2019-11-25 14:00:00,60.58,60.7,60.5,60.6,240425.0,53.5948,53.7009,53.524,53.6125,240425.0
2019-11-25 14:30:00,60.62,60.8,60.53,60.75,196100.0,53.6302,53.7894,53.5505,53.7452,196100.0
2019-11-25 15:00:00,60.77,60.88,60.73,60.86,145685.0,53.7629,53.8602,53.7275,53.8425,145685.0
2019-11-25 15:30:00,60.83,60.93,60.56,60.92,503895.0,53.8159,53.9044,53.5771,53.8956,503895.0
2019-11-26 09:30:00,60.72,61.33,60.39,60.89,429260.0,53.7186,54.2583,53.4267,53.869,429260.0
2019-11-26 10:00:00,60.92,61.36,60.74,61.32,298920.0,53.8956,54.2848,53.7363,54.2494,298920.0
2019-11-26 10:30:00,61.35,62.02,61.35,61.8,302325.0,54.276,54.8687,54.276,54.6741,302325.0
2019-11-26 11:00:00,61.76,62.0,61.67,61.75,647105.0,54.6387,54.851,54.5591,54.6299,647105.0
2019-11-26 11:30:00,61.73,62.07,61.51,62.05,151165.0,54.6122,54.913,54.4175,54.8953,151165.0
2019-11-26 12:00:00,62.07,62.56,62.04,62.55,231710.0,54.913,55.3465,54.8864,55.3376,231710.0
2019-11-26 12:30:00,62.57,62.96,62.48,62.96,178925.0,55.3553,55.7003,55.2757,55.7003,178925.0
2019-11-26 13:00:00,62.87,62.95,62.65,62.87,55615.0,55.6207,55.6915,55.4261,55.6207,55615.0
2019-11-26 13:30:00,62.92,63.0,62.7,63.0,83005.0,55.665,55.7357,55.4703,55.7357,83005.0
2019-11-26 14:00:00,63.0,63.03,62.8,62.98,205185.0,55.7357,55.7623,55.5588,55.718,205185.0
2019-11-26 14:30:00,62.97,62.99,62.72,62.89,98550.0,55.7092,55.7269,55.488,55.6384,98550.0
2019-11-26 15:00:00,62.9,63.1,62.9,63.1,127905.0,55.6473,55.8242,55.6473,55.8242,127905.0
2019-11-26 15:30:00,63.09,63.2,62.85,62.93,485875.0,55.8154,55.9127,55.603,55.6738,485875.0
2019-11-27 09:30:00,62.43,62.6,61.1,61.48,568515.0,55.2315,55.3819,54.0548,54.391,568515.0
2019-11-27 10:00:00,61.51,62.27,61.44,62.23,350700.0,54.4175,55.0899,54.3556,55.0545,350700.0
2019-11-27 10:30:00,62.23,62.56,62.13,62.53,294615.0,55.0545,55.3465,54.9661,55.3199,294615.0
2019-11-27 11:00:00,62.43,62.9,62.4,62.88,172975.0,55.2315,55.6473,55.2049,55.6296,172975.0
2019-11-27 11:30:00,62.9,63.0,62.65,62.84,114690.0,55.6473,55.7357,55.4261,55.5942,114690.0
2019-11-27 12:00:00,62.85,63.13,62.81,63.0,140310.0,55.603,55.8507,55.5676,55.7357,140310.0
2019-11-27 12:30:00,62.98,63.47,62.96,63.4,345245.0,55.718,56.1515,55.7003,56.0896,345245.0
2019-11-27 13:00:00,63.39,63.67,63.34,63.65,151845.0,56.0808,56.3285,56.0365,56.3108,151845.0
2019-11-27 13:30:00,63.69,63.75,63.53,63.71,225855.0,56.3462,56.3993,56.2046,56.3639,225855.0
2019-11-27 14:00:00,63.69,63.97,63.55,63.96,320875.0,56.3462,56.5939,56.2223,56.585,320875.0
2019-11-27 14:30:00,63.96,63.97,63.76,63.83,205145.0,56.585,56.5939,56.4081,56.47,205145.0
2019-11-27 15:00:00,63.78,63.88,63.75,63.83,182805.0,56.4258,56.5143,56.3993,56.47,182805.0
2019-11-27 15:30:00,63.85,64.0,63.78,63.84,606145.0,56.4877,56.6204,56.4258,56.4789,606145.0
2019-11-29 09:30:00,62.61,63.81,62.36,63.3,873310.0,55.3907,56.4523,55.1695,56.0011,873310.0
2019-11-29 10:00:00,63.26,63.29,62.65,62.74,375525.0,55.9658,55.9923,55.4261,55.5057,375525.0
2019-11-29 10:30:00,62.73,63.2,62.45,63.2,294355.0,55.4969,55.9127,55.2492,55.9127,294355.0
2019-11-29 11:00:00,63.18,63.18,62.85,63.08,348545.0,55.895,55.895,55.603,55.8065,348545.0
2019-11-29 11:30:00,63.06,63.08,62.4,62.54,274960.0,55.7888,55.8065,55.2049,55.3288,274960.0
2019-11-29 12:00:00,62.55,62.6,62.37,62.5,149275.0,55.3376,55.3819,55.1784,55.2934,149275.0
2019-11-29 12:30:00,62.49,63.29,62.46,63.03,419075.0,55.2845,55.9923,55.258,55.7623,419075.0
2019-12-02 09:30:00,63.19,63.38,62.49,63.04,294645.0,55.9038,56.0719,55.2845,55.7711,294645.0
2019-12-02 10:00:00,63.0,63.2,62.66,62.92,146940.0,55.7357,55.9127,55.4349,55.665,146940.0
2019-12-02 10:30:00,62.93,63.2,62.85,63.05,102470.0,55.6738,55.9127,55.603,55.78,102470.0
2019-12-02 11:00:00,63.07,63.15,62.95,63.0,64775.0,55.7977,55.8684,55.6915,55.7357,64775.0
2019-12-02 11:30:00,63.01,63.31,62.89,63.24,93495.0,55.7446,56.01,55.6384,55.9481,93495.0
2019-12-02 12:00:00,63.27,63.4,62.92,63.07,97245.0,55.9746,56.0896,55.665,55.7977,97245.0
2019-12-02 12:30:00,63.05,63.1,62.71,62.92,272115.0,55.78,55.8242,55.4792,55.665,272115.0
2019-12-02 13:00:00,62.97,63.13,62.94,63.05,43005.0,55.7092,55.8507,55.6827,55.78,43005.0
2019-12-02 13:30:00,63.03,63.06,62.96,62.97,40405.0,55.7623,55.7888,55.7003,55.7092,40405.0
2019-12-02 14:00:00,63.01,63.05,62.82,62.84,97735.0,55.7446,55.78,55.5765,55.5942,97735.0
2019-12-02 14:30:00,62.82,62.95,62.74,62.82,111645.0,55.5765,55.6915,55.5057,55.5765,111645.0
2019-12-02 15:00:00,62.81,62.92,62.74,62.81,97415.0,55.5676,55.665,55.5057,55.5676,97415.0
2019-12-02 15:30:00,62.82,62.96,62.73,62.73,403675.0,55.5765,55.7003,55.4969,55.4969,403675.0
2019-12-03 09:30:00,61.68,62.18,61.15,61.98,418895.0,54.5679,55.0103,54.099,54.8333,418895.0
2019-12-03 10:00:00,62.05,62.46,61.97,62.14,99220.0,54.8953,55.258,54.8245,54.9749,99220.0
2019-12-03 10:30:00,62.05,62.32,61.99,62.28,104655.0,54.8953,55.1341,54.8422,55.0988,104655.0
2019-12-03 11:00:00,62.24,62.61,62.16,62.4,74995.0,55.0634,55.3907,54.9926,55.2049,74995.0
2019-12-03 11:30:00,62.37,62.5,62.15,62.43,92270.0,55.1784,55.2934,54.9837,55.2315,92270.0
2019-12-03 12:00:00,62.5,62.82,62.44,62.79,64370.0,55.2934,55.5765,55.2403,55.5499,64370.0
2019-12-03 12:30:00,62.81,62.95,62.7,62.86,49395.0,55.5676,55.6915,55.4703,55.6119,49395.0
2019-12-03 13:00:00,62.91,63.0,62.9,62.95,45745.0,55.6561,55.7357,55.6473,55.6915,45745.0
2019-12-03 13:30:00,62.94,63.36,62.94,63.2,139405.0,55.6827,56.0542,55.6827,55.9127,139405.0
2019-12-03 14:00:00,63.21,63.3,63.13,63.26,27105.0,55.9215,56.0011,55.8507,55.9658,27105.0
2019-12-03 14:30:00,63.31,63.36,63.19,63.28,37715.0,56.01,56.0542,55.9038,55.9834,37715.0
2019-12-03 15:00:00,63.26,63.43,63.12,63.3,68540.0,55.9658,56.1162,55.8419,56.0011,68540.0
2019-12-03 15:30:00,63.31,63.58,63.31,63.46,269855.0,56.01,56.2489,56.01,56.1427,269855.0
2019-12-04 09:30:00,64.67,64.87,64.0,64.71,495995.0,57.2132,57.3901,56.6204,57.2486,495995.0
2019-12-04 10:00:00,64.69,65.0,63.94,64.16,383060.0,57.2309,57.5051,56.5673,56.762,383060.0
2019-12-04 10:30:00,64.19,64.47,64.07,64.24,90750.0,56.7885,57.0362,56.6824,56.8328,90750.0
2019-12-04 11:00:00,64.26,64.41,63.71,63.77,138530.0,56.8504,56.9832,56.3639,56.4169,138530.0
2019-12-04 11:30:00,63.7,64.04,63.5,63.86,163120.0,56.355,56.6558,56.1781,56.4966,163120.0
2019-12-04 12:00:00,63.82,63.84,63.59,63.64,52785.0,56.4612,56.4789,56.2577,56.3019,52785.0
2019-12-04 12:30:00,63.61,63.72,63.58,63.63,71690.0,56.2754,56.3727,56.2489,56.2931,71690.0
2019-12-04 13:00:00,63.64,63.64,63.48,63.51,70955.0,56.3019,56.3019,56.1604,56.1869,70955.0
2019-12-04 13:30:00,63.52,63.55,63.46,63.47,38250.0,56.1958,56.2223,56.1427,56.1515,38250.0
2019-12-04 14:00:00,63.49,63.57,63.46,63.51,82945.0,56.1692,56.24,56.1427,56.1869,82945.0
2019-12-04 14:30:00,63.52,63.55,63.33,63.54,66000.0,56.1958,56.2223,56.0277,56.2135,66000.0
2019-12-04 15:00:00,63.52,63.65,63.48,63.65,51420.0,56.1958,56.3108,56.1604,56.3108,51420.0
2019-12-04 15:30:00,63.64,63.79,63.57,63.66,210000.0,56.3019,56.4346,56.24,56.3196,210000.0
2019-12-05 09:30:00,63.04,64.19,62.89,63.11,533795.0,57.1184,58.1603,56.9825,57.1818,533795.0
2019-12-05 10:00:00,63.04,63.09,62.66,62.82,183020.0,57.1184,57.1637,56.7741,56.919,183020.0
2019-12-05 10:30:00,62.86,62.95,62.72,62.75,69415.0,56.9553,57.0368,56.8284,56.8556,69415.0
2019-12-05 11:00:00,62.72,62.93,62.69,62.81,76325.0,56.8284,57.0187,56.8012,56.91,76325.0
2019-12-05 11:30:00,62.8,62.82,62.58,62.78,89015.0,56.9009,56.919,56.7016,56.8828,89015.0
2019-12-05 12:00:00,62.74,63.12,62.74,63.01,65770.0,56.8465,57.1908,56.8465,57.0912,65770.0
2019-12-05 12:30:00,63.07,63.07,62.88,62.99,53750.0,57.1455,57.1455,56.9734,57.0731,53750.0
2019-12-05 13:00:00,63.0,63.2,62.99,63.04,81420.0,57.0821,57.2633,57.0731,57.1184,81420.0
2019-12-05 13:30:00,63.07,63.11,62.83,62.84,55635.0,57.1455,57.1818,56.9281,56.9371,55635.0
2019-12-05 14:00:00,62.89,62.99,62.77,62.84,101125.0,56.9825,57.0731,56.8737,56.9371,101125.0
2019-12-05 14:30:00,62.86,63.19,62.79,62.94,135350.0,56.9553,57.2543,56.8918,57.0278,135350.0
2019-12-05 15:00:00,62.96,63.06,62.93,63.01,53315.0,57.0459,57.1365,57.0187,57.0912,53315.0
2019-12-05 15:30:00,62.99,63.04,62.77,62.88,220830.0,57.0731,57.1184,56.8737,56.9734,220830.0
2019-12-06 09:30:00,63.3,63.3,62.34,62.52,180805.0,57.3539,57.3539,56.4841,56.6472,180805.0
2019-12-06 10:00:00,62.51,62.56,62.13,62.38,91045.0,56.6381,56.6835,56.2938,56.5204,91045.0
2019-12-06 10:30:00,62.45,62.52,62.31,62.31,44135.0,56.5838,56.6472,56.4569,56.4569,44135.0
2019-12-06 11:00:00,62.36,62.46,62.32,62.37,57455.0,56.5022,56.5928,56.466,56.5113,57455.0
2019-12-06 11:30:00,62.34,62.38,62.23,62.28,43430.0,56.4841,56.5204,56.3844,56.4298,43430.0
2019-12-06 12:00:00,62.32,62.32,62.23,62.28,42750.0,56.466,56.466,56.3844,56.4298,42750.0
2019-12-06 12:30:00,62.31,62.31,62.14,62.27,57930.0,56.4569,56.4569,56.3029,56.4207,57930.0
2019-12-06 13:00:00,62.31,62.36,62.14,62.18,70935.0,56.4569,56.5022,56.3029,56.3391,70935.0
2019-12-06 13:30:00,62.23,62.31,62.18,62.22,62780.0,56.3844,56.4569,56.3391,56.3754,62780.0
2019-12-06 14:00:00,62.23,62.32,62.18,62.28,59325.0,56.3844,56.466,56.3391,56.4298,59325.0
2019-12-06 14:30:00,62.3,62.35,62.22,62.23,64890.0,56.4479,56.4932,56.3754,56.3844,64890.0
2019-12-06 15:00:00,62.23,62.23,61.96,62.02,79050.0,56.3844,56.3844,56.1398,56.1942,79050.0
2019-12-06 15:30:00,62.01,62.01,61.74,61.92,365245.0,56.1851,56.1851,55.9405,56.1036,365245.0
2019-12-09 09:30:00,61.8,62.18,61.55,62.18,143185.0,55.9948,56.3391,55.7683,56.3391,143185.0
2019-12-09 10:00:00,62.15,62.25,61.81,61.86,132955.0,56.312,56.4026,56.0039,56.0492,132955.0
2019-12-09 10:30:00,61.87,61.89,61.73,61.78,236620.0,56.0583,56.0764,55.9314,55.9767,236620.0
2019-12-09 11:00:00,61.82,62.04,61.78,62.01,219170.0,56.013,56.2123,55.9767,56.1851,219170.0
2019-12-09 11:30:00,62.0,62.13,61.91,61.96,100055.0,56.1761,56.2938,56.0945,56.1398,100055.0
2019-12-09 12:00:00,61.94,62.04,61.89,61.92,77530.0,56.1217,56.2123,56.0764,56.1036,77530.0
2019-12-09 12:30:00,61.92,62.01,61.8,61.87,172270.0,56.1036,56.1851,55.9948,56.0583,172270.0
2019-12-09 13:00:00,61.86,61.88,61.78,61.8,40390.0,56.0492,56.0673,55.9767,55.9948,40390.0
2019-12-09 13:30:00,61.82,61.82,61.6,61.63,41665.0,56.013,56.013,55.8136,55.8408,41665.0
2019-12-09 14:00:00,61.64,61.67,61.46,61.62,68290.0,55.8499,55.8771,55.6868,55.8317,68290.0
2019-12-09 14:30:00,61.63,61.8,61.56,61.8,29950.0,55.8408,55.9948,55.7774,55.9948,29950.0
2019-12-09 15:00:00,61.8,61.85,61.73,61.78,40985.0,55.9948,56.0401,55.9314,55.9767,40985.0
2019-12-09 15:30:00,61.78,61.92,61.56,61.61,247680.0,55.9767,56.1036,55.7774,55.8227,247680.0
2019-12-10 09:30:00,61.87,61.87,61.5,61.79,328665.0,56.0583,56.0583,55.723,55.9858,328665.0
2019-12-10 10:00:00,61.73,61.82,61.61,61.68,80450.0,55.9314,56.013,55.8227,55.8861,80450.0
2019-12-10 10:30:00,61.73,61.74,61.53,61.68,369335.0,55.9314,55.9405,55.7502,55.8861,369335.0
2019-12-10 11:00:00,61.68,61.9,61.56,61.78,236725.0,55.8861,56.0854,55.7774,55.9767,236725.0
2019-12-10 11:30:00,61.77,61.84,61.66,61.8,143645.0,55.9677,56.0311,55.868,55.9948,143645.0
2019-12-10 12:00:00,61.77,61.82,61.54,61.66,169250.0,55.9677,56.013,55.7593,55.868,169250.0
2019-12-10 12:30:00,61.66,61.83,61.65,61.8,164445.0,55.868,56.022,55.8589,55.9948,164445.0
2019-12-10 13:00:00,61.75,61.86,61.74,61.81,114640.0,55.9495,56.0492,55.9405,56.0039,114640.0
2019-12-10 13:30:00,61.86,61.93,61.79,61.88,38210.0,56.0492,56.1126,55.9858,56.0673,38210.0
2019-12-10 14:00:00,61.88,61.98,61.85,61.97,98825.0,56.0673,56.1579,56.0401,56.1489,98825.0
2019-12-10 14:30:00,61.98,62.14,61.97,62.13,51290.0,56.1579,56.3029,56.1489,56.2938,51290.0
2019-12-10 15:00:00,62.11,62.19,62.0,62.02,81940.0,56.2757,56.3482,56.1761,56.1942,81940.0
2019-12-10 15:30:00,62.02,62.05,61.85,61.85,314570.0,56.1942,56.2214,56.0401,56.0401,314570.0
2019-12-11 09:30:00,62.58,63.11,62.38,62.74,193215.0,56.7016,57.1818,56.5204,56.8465,193215.0
2019-12-11 10:00:00,62.74,62.74,62.44,62.62,201810.0,56.8465,56.8465,56.5747,56.7378,201810.0
2019-12-11 10:30:00,62.6,62.67,62.42,62.43,202845.0,56.7197,56.7831,56.5566,56.5657,202845.0
2019-12-11 11:00:00,62.46,62.6,62.32,62.38,78685.0,56.5928,56.7197,56.466,56.5204,78685.0
2019-12-11 11:30:00,62.4,62.63,62.34,62.59,64845.0,56.5385,56.7469,56.4841,56.7106,64845.0
2019-12-11 12:00:00,62.58,62.65,62.52,62.58,52505.0,56.7016,56.765,56.6472,56.7016,52505.0
2019-12-11 12:30:00,62.6,62.62,62.37,62.42,319900.0,56.7197,56.7378,56.5113,56.5566,319900.0
2019-12-11 13:00:00,62.4,62.46,62.31,62.41,46000.0,56.5385,56.5928,56.4569,56.5475,46000.0
2019-12-11 13:30:00,62.4,62.4,62.2,62.22,49050.0,56.5385,56.5385,56.3573,56.3754,49050.0
2019-12-11 14:00:00,62.2,62.35,62.04,62.25,51005.0,56.3573,56.4932,56.2123,56.4026,51005.0
2019-12-11 14:30:00,62.26,62.49,62.26,62.45,54640.0,56.4116,56.62,56.4116,56.5838,54640.0
2019-12-11 15:00:00,62.45,62.48,62.26,62.32,120295.0,56.5838,56.611,56.4116,56.466,120295.0
2019-12-11 15:30:00,62.31,62.35,62.05,62.07,336835.0,56.4569,56.4932,56.2214,56.2395,336835.0
2019-12-12 09:30:00,61.64,62.29,60.8,61.8,344560.0,55.8499,56.4388,55.0888,55.9948,344560.0
2019-12-12 10:00:00,61.8,61.9,60.91,60.91,275050.0,55.9948,56.0854,55.1884,55.1884,275050.0
2019-12-12 10:30:00,60.9,61.01,60.36,60.44,558760.0,55.1794,55.279,54.6901,54.7626,558760.0
2019-12-12 11:00:00,60.44,60.57,60.3,60.42,192430.0,54.7626,54.8804,54.6357,54.7445,192430.0
2019-12-12 11:30:00,60.41,60.93,60.37,60.45,82790.0,54.7354,55.2066,54.6992,54.7717,82790.0
2019-12-12 12:00:00,60.45,60.56,60.38,60.38,51665.0,54.7717,54.8713,54.7082,54.7082,51665.0
2019-12-12 12:30:00,60.49,60.78,60.48,60.71,105795.0,54.8079,55.0707,54.7988,55.0072,105795.0
2019-12-12 13:00:00,60.72,60.78,60.61,60.68,55575.0,55.0163,55.0707,54.9166,54.98,55575.0
2019-12-12 13:30:00,60.68,60.71,60.55,60.6,163665.0,54.98,55.0072,54.8623,54.9076,163665.0
2019-12-12 14:00:00,60.6,60.66,60.39,60.5,73460.0,54.9076,54.9619,54.7173,54.817,73460.0
2019-12-12 14:30:00,60.52,60.77,60.45,60.59,131075.0,54.8351,55.0616,54.7717,54.8985,131075.0
2019-12-12 15:00:00,60.66,60.76,60.51,60.76,55500.0,54.9619,55.0525,54.826,55.0525,55500.0
2019-12-12 15:30:00,60.76,61.05,60.75,60.85,388470.0,55.0525,55.3153,55.0435,55.1341,388470.0
2019-12-13 09:30:00,61.2,61.23,60.55,60.69,485370.0,55.4512,55.4784,54.8623,54.9891,485370.0
2019-12-13 10:00:00,60.69,60.85,60.42,60.7,529745.0,54.9891,55.1341,54.7445,54.9982,529745.0
2019-12-13 10:30:00,60.68,60.92,60.61,60.79,299980.0,54.98,55.1975,54.9166,55.0797,299980.0
2019-12-13 11:00:00,60.81,60.92,60.62,60.68,137605.0,55.0978,55.1975,54.9257,54.98,137605.0
2019-12-13 11:30:00,60.64,61.06,60.64,61.02,171080.0,54.9438,55.3244,54.9438,55.2881,171080.0
2019-12-13 12:00:00,61.01,61.15,60.94,60.98,183140.0,55.279,55.4059,55.2156,55.2519,183140.0
2019-12-13 12:30:00,60.97,61.14,60.97,61.09,95005.0,55.2428,55.3968,55.2428,55.3515,95005.0
2019-12-13 13:00:00,61.1,61.23,61.1,61.2,66715.0,55.3606,55.4784,55.3606,55.4512,66715.0
2019-12-13 13:30:00,61.21,61.27,61.13,61.21,81475.0,55.4603,55.5146,55.3878,55.4603,81475.0
2019-12-13 14:00:00,61.21,61.24,61.07,61.09,123045.0,55.4603,55.4874,55.3334,55.3515,123045.0
2019-12-13 14:30:00,61.1,61.1,60.97,60.99,112210.0,55.3606,55.3606,55.2428,55.2609,112210.0
2019-12-13 15:00:00,60.99,61.02,60.78,60.85,183825.0,55.2609,55.2881,55.0707,55.1341,183825.0
2019-12-13 15:30:00,60.83,60.87,60.66,60.78,452030.0,55.116,55.1522,54.9619,55.0707,452030.0
2019-12-16 09:30:00,61.3,61.81,61.06,61.77,245930.0,55.5418,56.0039,55.3244,55.9677,245930.0
2019-12-16 10:00:00,61.77,61.77,61.28,61.37,255880.0,55.9677,55.9677,55.5237,55.6052,255880.0
2019-12-16 10:30:00,61.35,61.41,60.9,61.02,200960.0,55.5871,55.6415,55.1794,55.2881,200960.0
2019-12-16 11:00:00,61.0,61.04,60.73,60.81,118155.0,55.27,55.3062,55.0254,55.0978,118155.0
2019-12-16 11:30:00,60.79,60.79,60.41,60.69,167255.0,55.0797,55.0797,54.7354,54.9891,167255.0
2019-12-16 12:00:00,60.75,60.85,60.7,60.78,95175.0,55.0435,55.1341,54.9982,55.0707,95175.0
2019-12-16 12:30:00,60.81,60.97,60.77,60.92,111210.0,55.0978,55.2428,55.0616,55.1975,111210.0
2019-12-16 13:00:00,60.91,60.91,60.78,60.79,45130.0,55.1884,55.1884,55.0707,55.0797,45130.0
2019-12-16 13:30:00,60.79,61.03,60.78,60.96,75300.0,55.0797,55.2972,55.0707,55.2337,75300.0
2019-12-16 14:00:00,60.96,61.0,60.9,60.95,105065.0,55.2337,55.27,55.1794,55.2247,105065.0
2019-12-16 14:30:00,60.95,60.95,60.83,60.87,134490.0,55.2247,55.2247,55.116,55.1522,134490.0
2019-12-16 15:00:00,60.85,61.15,60.84,61.04,252400.0,55.1341,55.4059,55.125,55.3062,252400.0
2019-12-16 15:30:00,61.05,61.09,60.89,60.89,368255.0,55.3153,55.3515,55.1703,55.1703,368255.0
2019-12-17 09:30:00,60.95,61.15,60.68,60.86,206250.0,55.2247,55.4059,54.98,55.1431,206250.0
2019-12-17 10:00:00,60.84,60.84,60.35,60.35,159070.0,55.125,55.125,54.681,54.681,159070.0
2019-12-17 10:30:00,60.35,60.35,59.69,60.08,460105.0,54.681,54.681,54.083,54.4364,460105.0
2019-12-17 11:00:00,60.05,60.46,60.02,60.42,138290.0,54.4092,54.7807,54.382,54.7445,138290.0
2019-12-17 11:30:00,60.41,60.54,60.18,60.49,361155.0,54.7354,54.8532,54.527,54.8079,361155.0
2019-12-17 12:00:00,60.48,60.77,60.44,60.7,112740.0,54.7988,55.0616,54.7626,54.9982,112740.0
2019-12-17 12:30:00,60.68,60.74,60.41,60.48,115595.0,54.98,55.0344,54.7354,54.7988,115595.0
2019-12-17 13:00:00,60.43,60.54,60.42,60.46,91820.0,54.7535,54.8532,54.7445,54.7807,91820.0
2019-12-17 13:30:00,60.48,60.63,60.45,60.59,54640.0,54.7988,54.9347,54.7717,54.8985,54640.0
2019-12-17 14:00:00,60.62,60.62,60.53,60.55,63595.0,54.9257,54.9257,54.8441,54.8623,63595.0
2019-12-17 14:30:00,60.55,60.75,60.54,60.72,201970.0,54.8623,55.0435,54.8532,55.0163,201970.0
2019-12-17 15:00:00,60.69,60.76,60.62,60.74,71880.0,54.9891,55.0525,54.9257,55.0344,71880.0
2019-12-17 15:30:00,60.74,60.96,60.65,60.91,318295.0,55.0344,55.2337,54.9529,55.1884,318295.0
2019-12-18 09:30:00,61.09,61.1,60.64,60.77,653880.0,55.3515,55.3606,54.9438,55.0616,653880.0
2019-12-18 10:00:00,60.77,61.08,60.75,61.06,227330.0,55.0616,55.3425,55.0435,55.3244,227330.0
2019-12-18 10:30:00,61.04,61.14,60.89,60.94,322135.0,55.3062,55.3968,55.1703,55.2156,322135.0
2019-12-18 11:00:00,60.94,61.0,60.64,60.75,124055.0,55.2156,55.27,54.9438,55.0435,124055.0
2019-12-18 11:30:00,60.79,60.79,60.57,60.65,90245.0,55.0797,55.0797,54.8804,54.9529,90245.0
2019-12-18 12:00:00,60.64,60.77,60.59,60.74,76440.0,54.9438,55.0616,54.8985,55.0344,76440.0
2019-12-18 12:30:00,60.74,60.86,60.71,60.77,72860.0,55.0344,55.1431,55.0072,55.0616,72860.0
2019-12-18 13:00:00,60.76,60.77,60.67,60.67,69795.0,55.0525,55.0616,54.971,54.971,69795.0
2019-12-18 13:30:00,60.68,60.71,60.55,60.57,61620.0,54.98,55.0072,54.8623,54.8804,61620.0
2019-12-18 14:00:00,60.54,60.58,60.31,60.34,63770.0,54.8532,54.8894,54.6448,54.672,63770.0
2019-12-18 14:30:00,60.36,60.44,60.27,60.27,69005.0,54.6901,54.7626,54.6086,54.6086,69005.0
2019-12-18 15:00:00,60.28,60.33,60.23,60.29,80580.0,54.6176,54.6629,54.5723,54.6267,80580.0
2019-12-18 15:30:00,60.28,60.39,60.13,60.32,406075.0,54.6176,54.7173,54.4817,54.6539,406075.0
2019-12-19 09:30:00,60.62,61.98,60.39,61.95,298580.0,54.9257,56.1579,54.7173,56.1308,298580.0
2019-12-19 10:00:00,61.94,62.12,61.65,61.73,270080.0,56.1217,56.2848,55.8589,55.9314,270080.0
2019-12-19 10:30:00,61.72,61.77,61.44,61.56,128070.0,55.9224,55.9677,55.6687,55.7774,128070.0
2019-12-19 11:00:00,61.54,61.58,61.3,61.48,245695.0,55.7593,55.7955,55.5418,55.7049,245695.0
2019-12-19 11:30:00,61.51,61.79,61.45,61.79,258160.0,55.7321,55.9858,55.6777,55.9858,258160.0
2019-12-19 12:00:00,61.75,61.9,61.71,61.76,179625.0,55.9495,56.0854,55.9133,55.9586,179625.0
2019-12-19 12:30:00,61.79,61.81,61.75,61.77,107165.0,55.9858,56.0039,55.9495,55.9677,107165.0
2019-12-19 13:00:00,61.8,61.95,61.71,61.73,238125.0,55.9948,56.1308,55.9133,55.9314,238125.0
2019-12-19 13:30:00,61.77,61.83,61.75,61.78,165080.0,55.9677,56.022,55.9495,55.9767,165080.0
2019-12-19 14:00:00,61.79,61.96,61.78,61.94,205710.0,55.9858,56.1398,55.9767,56.1217,205710.0
2019-12-19 14:30:00,61.93,61.94,61.52,61.78,179190.0,56.1126,56.1217,55.7411,55.9767,179190.0
2019-12-19 15:00:00,61.78,61.83,61.74,61.77,149420.0,55.9767,56.022,55.9405,55.9677,149420.0
2019-12-19 15:30:00,61.78,61.78,61.36,61.41,458885.0,55.9767,55.9767,55.5962,55.6415,458885.0
2019-12-20 09:30:00,61.77,61.77,61.21,61.31,321410.0,55.9677,55.9677,55.4603,55.5509,321410.0
2019-12-20 10:00:00,61.31,61.39,61.06,61.24,178820.0,55.5509,55.6234,55.3244,55.4874,178820.0
2019-12-20 10:30:00,61.22,61.29,61.07,61.12,75210.0,55.4693,55.5327,55.3334,55.3787,75210.0
2019-12-20 11:00:00,61.15,61.24,61.09,61.16,43950.0,55.4059,55.4874,55.3515,55.415,43950.0
2019-12-20 11:30:00,61.19,61.2,60.94,60.99,203045.0,55.4421,55.4512,55.2156,55.2609,203045.0
2019-12-20 12:00:00,61.0,61.0,60.85,60.87,32000.0,55.27,55.27,55.1341,55.1522,32000.0
2019-12-20 12:30:00,60.9,61.11,60.87,61.02,79475.0,55.1794,55.3697,55.1522,55.2881,79475.0
2019-12-20 13:00:00,61.03,61.05,60.93,60.98,50210.0,55.2972,55.3153,55.2066,55.2519,50210.0
2019-12-20 13:30:00,61.0,61.13,60.98,60.98,88615.0,55.27,55.3878,55.2519,55.2519,88615.0
2019-12-20 14:00:00,60.95,61.0,60.89,60.95,48970.0,55.2247,55.27,55.1703,55.2247,48970.0
2019-12-20 14:30:00,60.94,61.0,60.91,60.95,50635.0,55.2156,55.27,55.1884,55.2247,50635.0
2019-12-20 15:00:00,60.92,60.93,60.84,60.84,55125.0,55.1975,55.2066,55.125,55.125,55125.0
2019-12-20 15:30:00,60.86,61.07,60.8,61.04,369250.0,55.1431,55.3334,55.0888,55.3062,369250.0
2019-12-23 09:30:00,60.96,61.2,60.71,60.88,272270.0,55.2337,55.4512,55.0072,55.1613,272270.0
2019-12-23 10:00:00,60.85,60.88,60.7,60.79,94365.0,55.1341,55.1613,54.9982,55.0797,94365.0
2019-12-23 10:30:00,60.81,60.98,60.81,60.98,80120.0,55.0978,55.2519,55.0978,55.2519,80120.0
2019-12-23 11:00:00,60.94,60.95,60.71,60.85,70860.0,55.2156,55.2247,55.0072,55.1341,70860.0
2019-12-23 11:30:00,60.81,60.91,60.81,60.84,64340.0,55.0978,55.1884,55.0978,55.125,64340.0
2019-12-23 12:00:00,60.86,60.86,60.75,60.86,42490.0,55.1431,55.1431,55.0435,55.1431,42490.0
2019-12-23 12:30:00,60.83,60.87,60.76,60.78,99340.0,55.116,55.1522,55.0525,55.0707,99340.0
2019-12-23 13:00:00,60.81,60.83,60.7,60.7,61965.0,55.0978,55.116,54.9982,54.9982,61965.0
2019-12-23 13:30:00,60.72,60.76,60.67,60.67,29740.0,55.0163,55.0525,54.971,54.971,29740.0
2019-12-23 14:00:00,60.63,60.69,60.58,60.59,38025.0,54.9347,54.9891,54.8894,54.8985,38025.0
2019-12-23 14:30:00,60.59,60.59,60.47,60.51,72475.0,54.8985,54.8985,54.7898,54.826,72475.0
2019-12-23 15:00:00,60.52,60.67,60.5,60.65,84415.0,54.8351,54.971,54.817,54.9529,84415.0
2019-12-23 15:30:00,60.69,60.77,60.61,60.63,288975.0,54.9891,55.0616,54.9166,54.9347,288975.0
2019-12-24 09:30:00,60.86,60.86,60.27,60.57,432925.0,55.1431,55.1431,54.6086,54.8804,432925.0
2019-12-24 10:00:00,60.58,60.68,60.44,60.48,64490.0,54.8894,54.98,54.7626,54.7988,64490.0
2019-12-24 10:30:00,60.51,60.56,60.43,60.46,48250.0,54.826,54.8713,54.7535,54.7807,48250.0
2019-12-24 11:00:00,60.46,60.55,60.39,60.46,79220.0,54.7807,54.8623,54.7173,54.7807,79220.0
2019-12-24 11:30:00,60.47,60.53,60.42,60.44,48985.0,54.7898,54.8441,54.7445,54.7626,48985.0
2019-12-24 12:00:00,60.44,60.48,60.32,60.4,30035.0,54.7626,54.7988,54.6539,54.7263,30035.0
2019-12-24 12:30:00,60.38,60.41,60.14,60.17,153750.0,54.7082,54.7354,54.4908,54.518,153750.0
2019-12-26 09:30:00,60.49,61.14,60.41,61.12,675525.0,54.8079,55.3968,54.7354,55.3787,675525.0
2019-12-26 10:00:00,61.14,61.36,60.57,60.94,375750.0,55.3968,55.5962,54.8804,55.2156,375750.0
2019-12-26 10:30:00,60.85,61.13,60.8,61.08,92025.0,55.1341,55.3878,55.0888,55.3425,92025.0
2019-12-26 11:00:00,61.08,61.24,61.03,61.15,129685.0,55.3425,55.4874,55.2972,55.4059,129685.0
2019-12-26 11:30:00,61.17,61.28,61.15,61.17,160330.0,55.424,55.5237,55.4059,55.424,160330.0
2019-12-26 12:00:00,61.17,61.25,61.15,61.16,49030.0,55.424,55.4965,55.4059,55.415,49030.0
2019-12-26 12:30:00,61.18,61.22,61.11,61.19,96360.0,55.4331,55.4693,55.3697,55.4421,96360.0
2019-12-26 13:00:00,61.18,61.21,61.14,61.19,44875.0,55.4331,55.4603,55.3968,55.4421,44875.0
2019-12-26 13:30:00,61.21,61.21,61.12,61.2,91325.0,55.4603,55.4603,55.3787,55.4512,91325.0
2019-12-26 14:00:00,61.19,61.68,61.19,61.65,403310.0,55.4421,55.8861,55.4421,55.8589,403310.0
2019-12-26 14:30:00,61.64,61.64,61.29,61.4,125645.0,55.8499,55.8499,55.5327,55.6324,125645.0
2019-12-26 15:00:00,61.4,61.54,61.18,61.24,553170.0,55.6324,55.7593,55.4331,55.4874,553170.0
2019-12-26 15:30:00,61.27,61.33,61.11,61.16,494320.0,55.5146,55.569,55.3697,55.415,494320.0
2019-12-27 09:30:00,61.63,61.63,60.66,60.7,135150.0,55.8408,55.8408,54.9619,54.9982,135150.0
2019-12-27 10:00:00,60.73,61.25,60.73,61.0,349275.0,55.0254,55.4965,55.0254,55.27,349275.0
2019-12-27 10:30:00,60.98,61.08,60.74,60.86,97610.0,55.2519,55.3425,55.0344,55.1431,97610.0
2019-12-27 11:00:00,60.9,60.98,60.72,60.98,116770.0,55.1794,55.2519,55.0163,55.2519,116770.0
2019-12-27 11:30:00,60.98,61.25,60.96,61.17,59230.0,55.2519,55.4965,55.2337,55.424,59230.0
2019-12-27 12:00:00,61.21,61.21,61.06,61.2,39165.0,55.4603,55.4603,55.3244,55.4512,39165.0
2019-12-27 12:30:00,61.21,61.35,61.16,61.34,44220.0,55.4603,55.5871,55.415,55.5781,44220.0
2019-12-27 13:00:00,61.37,61.42,61.32,61.35,55215.0,55.6052,55.6505,55.5599,55.5871,55215.0
2019-12-27 13:30:00,61.32,61.32,61.21,61.3,27455.0,55.5599,55.5599,55.4603,55.5418,27455.0
2019-12-27 14:00:00,61.32,61.35,61.23,61.33,28000.0,55.5599,55.5871,55.4784,55.569,28000.0
2019-12-27 14:30:00,61.33,61.37,61.27,61.32,44565.0,55.569,55.6052,55.5146,55.5599,44565.0
2019-12-27 15:00:00,61.32,61.33,61.14,61.21,61000.0,55.5599,55.569,55.3968,55.4603,61000.0
2019-12-27 15:30:00,61.23,61.26,61.13,61.21,153810.0,55.4784,55.5056,55.3878,55.4603,153810.0
2019-12-30 09:30:00,61.45,61.47,60.83,60.9,183365.0,55.6777,55.6958,55.116,55.1794,183365.0
2019-12-30 10:00:00,60.87,61.16,60.82,60.99,60035.0,55.1522,55.415,55.1069,55.2609,60035.0
2019-12-30 10:30:00,61.03,61.14,60.92,60.95,41510.0,55.2972,55.3968,55.1975,55.2247,41510.0
2019-12-30 11:00:00,60.9,61.12,60.9,61.08,32000.0,55.1794,55.3787,55.1794,55.3425,32000.0
2019-12-30 11:30:00,61.11,61.2,61.03,61.09,31750.0,55.3697,55.4512,55.2972,55.3515,31750.0
2019-12-30 12:00:00,61.08,61.14,61.01,61.08,51875.0,55.3425,55.3968,55.279,55.3425,51875.0
2019-12-30 12:30:00,61.08,61.17,60.97,61.14,50325.0,55.3425,55.424,55.2428,55.3968,50325.0
2019-12-30 13:00:00,61.14,61.15,60.98,61.01,69040.0,55.3968,55.4059,55.2519,55.279,69040.0
2019-12-30 13:30:00,61.02,61.06,60.99,61.03,50180.0,55.2881,55.3244,55.2609,55.2972,50180.0
2019-12-30 14:00:00,61.01,61.05,60.99,61.04,50480.0,55.279,55.3153,55.2609,55.3062,50480.0
2019-12-30 14:30:00,61.02,61.07,60.98,60.98,32260.0,55.2881,55.3334,55.2519,55.2519,32260.0
2019-12-30 15:00:00,60.96,61.0,60.92,60.94,83815.0,55.2337,55.27,55.1975,55.2156,83815.0
2019-12-30 15:30:00,60.94,60.94,60.59,60.78,291575.0,55.2156,55.2156,54.8985,55.0707,291575.0
2019-12-31 09:30:00,61.13,61.14,60.51,60.81,151235.0,55.3878,55.3968,54.826,55.0978,151235.0
2019-12-31 10:00:00,60.78,60.99,60.75,60.9,80110.0,55.0707,55.2609,55.0435,55.1794,80110.0
2019-12-31 10:30:00,60.9,61.09,60.88,60.88,78210.0,55.1794,55.3515,55.1613,55.1613,78210.0
2019-12-31 11:00:00,61.0,61.06,60.88,60.96,38050.0,55.27,55.3244,55.1613,55.2337,38050.0
2019-12-31 11:30:00,60.96,60.99,60.86,60.87,66480.0,55.2337,55.2609,55.1431,55.1522,66480.0
2019-12-31 12:00:00,60.85,61.1,60.85,60.97,66735.0,55.1341,55.3606,55.1341,55.2428,66735.0
2019-12-31 12:30:00,60.99,61.11,60.99,61.06,26770.0,55.2609,55.3697,55.2609,55.3244,26770.0
2019-12-31 13:00:00,61.08,61.1,61.04,61.06,20000.0,55.3425,55.3606,55.3062,55.3244,20000.0
2019-12-31 13:30:00,61.08,61.17,61.08,61.12,33425.0,55.3425,55.424,55.3425,55.3787,33425.0
2019-12-31 14:00:00,61.13,61.27,61.11,61.24,48000.0,55.3878,55.5146,55.3697,55.4874,48000.0
2019-12-31 14:30:00,61.26,61.33,61.15,61.3,75605.0,55.5056,55.569,55.4059,55.5418,75605.0
2019-12-31 15:00:00,61.32,61.35,61.21,61.32,82685.0,55.5599,55.5871,55.4603,55.5599,82685.0
2019-12-31 15:30:00,61.32,61.43,61.28,61.33,164540.0,55.5599,55.6596,55.5237,55.569,164540.0
2020-01-02 09:30:00,62.76,65.88,62.72,65.31,1304180.0,56.8647,59.6916,56.8284,59.1751,1304180.0
2020-01-02 10:00:00,65.39,65.68,65.0,65.27,356900.0,59.2476,59.5104,58.8942,59.1389,356900.0
2020-01-02 10:30:00,65.28,65.74,65.14,65.71,257040.0,59.1479,59.5647,59.0211,59.5376,257040.0
2020-01-02 11:00:00,65.7,65.95,65.64,65.92,217625.0,59.5285,59.755,59.4741,59.7278,217625.0
2020-01-02 11:30:00,65.86,66.37,65.73,66.28,269455.0,59.6735,60.1356,59.5557,60.054,269455.0
2020-01-02 12:00:00,66.33,67.19,66.3,67.16,274510.0,60.0993,60.8785,60.0721,60.8514,274510.0
2020-01-02 12:30:00,67.18,67.47,67.09,67.27,216270.0,60.8695,61.1322,60.7879,60.951,216270.0
2020-01-02 13:00:00,67.25,67.58,66.97,67.53,158905.0,60.9329,61.2319,60.6792,61.1866,158905.0
2020-01-02 13:30:00,67.53,67.58,66.81,66.97,410435.0,61.1866,61.2319,60.5342,60.6792,410435.0
2020-01-02 14:00:00,66.95,66.96,66.34,66.37,201755.0,60.6611,60.6701,60.1084,60.1356,201755.0
2020-01-02 14:30:00,66.41,66.45,65.92,66.03,144525.0,60.1718,60.208,59.7278,59.8275,144525.0
2020-01-02 15:00:00,66.1,66.14,65.8,65.98,234040.0,59.8909,59.9272,59.6191,59.7822,234040.0
2020-01-02 15:30:00,65.99,66.01,65.64,65.73,528360.0,59.7913,59.8094,59.4741,59.5557,528360.0
2020-01-03 09:30:00,64.66,66.37,64.65,66.06,404935.0,58.5862,60.1356,58.5771,59.8547,404935.0
2020-01-03 10:00:00,66.03,66.11,65.47,65.56,246250.0,59.8275,59.9,59.3201,59.4016,246250.0
2020-01-03 10:30:00,65.48,65.62,65.27,65.36,83955.0,59.3292,59.456,59.1389,59.2204,83955.0
2020-01-03 11:00:00,65.34,65.35,64.91,64.93,119385.0,59.2023,59.2114,58.8127,58.8308,119385.0
2020-01-03 11:30:00,64.97,65.02,64.81,64.98,109630.0,58.8671,58.9124,58.7221,58.8761,109630.0
2020-01-03 12:00:00,64.98,65.0,64.86,64.87,62325.0,58.8761,58.8942,58.7674,58.7765,62325.0
2020-01-03 12:30:00,64.86,64.92,64.77,64.81,73595.0,58.7674,58.8218,58.6859,58.7221,73595.0
2020-01-03 13:00:00,64.82,64.82,64.48,64.51,94390.0,58.7312,58.7312,58.4231,58.4503,94390.0
2020-01-03 13:30:00,64.52,64.79,64.44,64.72,130955.0,58.4593,58.704,58.3869,58.6406,130955.0
2020-01-03 14:00:00,64.76,64.88,64.68,64.87,54500.0,58.6768,58.7855,58.6043,58.7765,54500.0
2020-01-03 14:30:00,64.82,65.15,64.77,65.1,142140.0,58.7312,59.0302,58.6859,58.9849,142140.0
2020-01-03 15:00:00,65.11,65.15,64.84,64.85,94970.0,58.9939,59.0302,58.7493,58.7583,94970.0
2020-01-03 15:30:00,64.85,65.12,64.81,65.01,242920.0,58.7583,59.003,58.7221,58.9033,242920.0
2020-01-06 09:30:00,64.73,64.8,63.86,64.42,429430.0,58.6496,58.713,57.8613,58.3687,429430.0
2020-01-06 10:00:00,64.37,64.5,64.12,64.4,196765.0,58.3234,58.4412,58.0969,58.3506,196765.0
2020-01-06 10:30:00,64.4,64.5,64.2,64.28,149515.0,58.3506,58.4412,58.1694,58.2419,149515.0
2020-01-06 11:00:00,64.29,64.43,64.26,64.4,107415.0,58.2509,58.3778,58.2238,58.3506,107415.0
2020-01-06 11:30:00,64.41,64.44,64.19,64.43,85200.0,58.3597,58.3869,58.1603,58.3778,85200.0
2020-01-06 12:00:00,64.4,64.59,64.39,64.49,53600.0,58.3506,58.5228,58.3416,58.4322,53600.0
2020-01-06 12:30:00,64.49,64.79,64.33,64.74,181820.0,58.4322,58.704,58.2872,58.6587,181820.0
2020-01-06 13:00:00,64.74,64.89,64.73,64.81,49010.0,58.6587,58.7946,58.6496,58.7221,49010.0
2020-01-06 13:30:00,64.83,64.85,64.64,64.66,79265.0,58.7402,58.7583,58.5681,58.5862,79265.0
2020-01-06 14:00:00,64.64,64.68,64.46,64.59,45190.0,58.5681,58.6043,58.405,58.5228,45190.0
2020-01-06 14:30:00,64.58,64.76,64.54,64.76,50695.0,58.5137,58.6768,58.4775,58.6768,50695.0
2020-01-06 15:00:00,64.76,64.78,64.63,64.67,52145.0,58.6768,58.6949,58.559,58.5952,52145.0
2020-01-06 15:30:00,64.67,64.91,64.56,64.81,249255.0,58.5952,58.8127,58.4956,58.7221,249255.0
2020-01-07 09:30:00,64.91,65.38,64.58,65.26,272675.0,58.8127,59.2386,58.5137,59.1298,272675.0
2020-01-07 10:00:00,65.3,65.68,65.21,65.6,140470.0,59.1661,59.5104,59.0845,59.4379,140470.0
2020-01-07 10:30:00,65.63,65.88,65.38,65.79,96060.0,59.4651,59.6916,59.2386,59.61,96060.0
2020-01-07 11:00:00,65.83,66.07,65.77,66.06,116805.0,59.6463,59.8637,59.5919,59.8547,116805.0
2020-01-07 11:30:00,66.06,66.15,65.83,65.87,88585.0,59.8547,59.9362,59.6463,59.6825,88585.0
2020-01-07 12:00:00,65.84,65.87,65.67,65.83,99620.0,59.6553,59.6825,59.5013,59.6463,99620.0
2020-01-07 12:30:00,65.81,65.87,65.69,65.69,70125.0,59.6282,59.6825,59.5194,59.5194,70125.0
2020-01-07 13:00:00,65.69,65.78,65.68,65.7,39500.0,59.5194,59.601,59.5104,59.5285,39500.0
2020-01-07 13:30:00,65.68,65.73,65.6,65.71,105515.0,59.5104,59.5557,59.4379,59.5376,105515.0
2020-01-07 14:00:00,65.73,65.78,65.37,65.54,108755.0,59.5557,59.601,59.2295,59.3835,108755.0
2020-01-07 14:30:00,65.58,65.64,65.52,65.56,74205.0,59.4198,59.4741,59.3654,59.4016,74205.0
2020-01-07 15:00:00,65.58,65.85,65.55,65.82,86725.0,59.4198,59.6644,59.3926,59.6372,86725.0
2020-01-07 15:30:00,65.81,65.87,65.57,65.6,231840.0,59.6282,59.6825,59.4107,59.4379,231840.0
2020-01-08 09:30:00,65.36,66.37,65.36,66.33,306700.0,59.2204,60.1356,59.2204,60.0993,306700.0
2020-01-08 10:00:00,66.37,66.68,66.27,66.33,116185.0,60.1356,60.4164,60.045,60.0993,116185.0
2020-01-08 10:30:00,66.35,66.6,66.12,66.18,109430.0,60.1174,60.344,59.909,59.9634,109430.0
2020-01-08 11:00:00,66.15,66.47,66.13,66.46,41240.0,59.9362,60.2262,59.9181,60.2171,41240.0
2020-01-08 11:30:00,66.48,66.81,66.36,66.67,72415.0,60.2352,60.5342,60.1265,60.4074,72415.0
2020-01-08 12:00:00,66.66,66.72,66.51,66.54,48810.0,60.3983,60.4527,60.2624,60.2896,48810.0
2020-01-08 12:30:00,66.54,66.64,66.41,66.56,52815.0,60.2896,60.3802,60.1718,60.3077,52815.0
2020-01-08 13:00:00,66.54,66.57,66.42,66.53,42795.0,60.2896,60.3168,60.1809,60.2805,42795.0
2020-01-08 13:30:00,66.55,66.62,66.5,66.5,26985.0,60.2987,60.3621,60.2533,60.2533,26985.0
2020-01-08 14:00:00,66.53,66.74,66.52,66.64,34850.0,60.2805,60.4708,60.2715,60.3802,34850.0
2020-01-08 14:30:00,66.62,66.75,66.5,66.73,46460.0,60.3621,60.4799,60.2533,60.4617,46460.0
2020-01-08 15:00:00,66.68,66.72,66.58,66.58,77640.0,60.4164,60.4527,60.3258,60.3258,77640.0
2020-01-08 15:30:00,66.6,66.63,66.2,66.2,209465.0,60.344,60.3711,59.9815,59.9815,209465.0
2020-01-09 09:30:00,66.8,67.52,66.51,67.49,401690.0,60.5252,61.1775,60.2624,61.1504,401690.0
2020-01-09 10:00:00,67.5,67.53,67.22,67.3,236690.0,61.1594,61.1866,60.9057,60.9782,236690.0
2020-01-09 10:30:00,67.33,67.41,67.15,67.33,79815.0,61.0054,61.0779,60.8423,61.0054,79815.0
2020-01-09 11:00:00,67.32,67.48,67.18,67.38,104605.0,60.9963,61.1413,60.8695,61.0507,104605.0
2020-01-09 11:30:00,67.37,67.49,67.35,67.37,64840.0,61.0416,61.1504,61.0235,61.0416,64840.0
2020-01-09 12:00:00,67.35,67.38,67.22,67.36,126395.0,61.0235,61.0507,60.9057,61.0326,126395.0
2020-01-09 12:30:00,67.38,67.41,67.22,67.39,120905.0,61.0507,61.0779,60.9057,61.0597,120905.0
2020-01-09 13:00:00,67.37,67.61,67.37,67.59,149530.0,61.0416,61.2591,61.0416,61.241,149530.0
2020-01-09 13:30:00,67.61,67.61,67.39,67.52,32620.0,61.2591,61.2591,61.0597,61.1775,32620.0
2020-01-09 14:00:00,67.5,67.68,67.49,67.68,86760.0,61.1594,61.3225,61.1504,61.3225,86760.0
2020-01-09 14:30:00,67.69,67.83,67.66,67.79,137815.0,61.3316,61.4584,61.3044,61.4222,137815.0
2020-01-09 15:00:00,67.77,67.77,67.56,67.59,77615.0,61.4041,61.4041,61.2138,61.241,77615.0
2020-01-09 15:30:00,67.58,67.8,67.57,67.65,409740.0,61.2319,61.4312,61.2228,61.2953,409740.0
2020-01-10 09:30:00,67.87,68.46,67.87,68.37,261985.0,61.4947,62.0292,61.4947,61.9477,261985.0
2020-01-10 10:00:00,68.37,68.42,68.0,68.21,190405.0,61.9477,61.993,61.6124,61.8027,190405.0
2020-01-10 10:30:00,68.23,68.28,68.07,68.17,156750.0,61.8208,61.8661,61.6759,61.7665,156750.0
2020-01-10 11:00:00,68.16,68.31,68.14,68.26,104740.0,61.7574,61.8933,61.7393,61.848,104740.0
2020-01-10 11:30:00,68.24,68.24,67.86,67.86,112080.0,61.8299,61.8299,61.4856,61.4856,112080.0
2020-01-10 12:00:00,67.86,67.88,67.64,67.86,71330.0,61.4856,61.5037,61.2863,61.4856,71330.0
2020-01-10 12:30:00,67.84,67.91,67.77,67.9,53570.0,61.4675,61.5309,61.4041,61.5218,53570.0
2020-01-10 13:00:00,67.89,68.01,67.83,67.87,62905.0,61.5128,61.6215,61.4584,61.4947,62905.0
2020-01-10 13:30:00,67.85,68.1,67.85,68.03,73170.0,61.4765,61.7031,61.4765,61.6396,73170.0
2020-01-10 14:00:00,68.05,68.08,67.78,67.83,119875.0,61.6577,61.6849,61.4131,61.4584,119875.0
2020-01-10 14:30:00,67.84,68.03,67.71,68.02,95140.0,61.4675,61.6396,61.3497,61.6306,95140.0
2020-01-10 15:00:00,68.03,68.07,67.93,68.0,80890.0,61.6396,61.6759,61.549,61.6124,80890.0
2020-01-10 15:30:00,67.98,68.0,67.66,67.82,240180.0,61.5943,61.6124,61.3044,61.4494,240180.0
2020-01-13 09:30:00,68.35,69.59,68.35,69.37,394120.0,61.9296,63.0531,61.9296,62.8538,394120.0
2020-01-13 10:00:00,69.3,69.88,69.3,69.78,674705.0,62.7903,63.3158,62.7903,63.2252,674705.0
2020-01-13 10:30:00,69.82,70.03,69.65,70.0,187565.0,63.2615,63.4518,63.1075,63.4246,187565.0
2020-01-13 11:00:00,70.0,70.2,69.7,69.96,264425.0,63.4246,63.6058,63.1528,63.3883,264425.0
2020-01-13 11:30:00,69.92,70.02,69.5,69.69,87595.0,63.3521,63.4427,62.9715,63.1437,87595.0
2020-01-13 12:00:00,69.7,69.76,69.27,69.36,82070.0,63.1528,63.2071,62.7631,62.8447,82070.0
2020-01-13 12:30:00,69.4,69.62,69.27,69.47,73240.0,62.8809,63.0803,62.7631,62.9444,73240.0
2020-01-13 13:00:00,69.46,69.84,69.43,69.68,71735.0,62.9353,63.2796,62.9081,63.1346,71735.0
2020-01-13 13:30:00,69.68,69.86,69.68,69.83,142685.0,63.1346,63.2977,63.1346,63.2705,142685.0
2020-01-13 14:00:00,69.81,69.97,69.76,69.9,114040.0,63.2524,63.3974,63.2071,63.334,114040.0
2020-01-13 14:30:00,69.9,69.91,69.62,69.82,158780.0,63.334,63.343,63.0803,63.2615,158780.0
2020-01-13 15:00:00,69.81,69.86,69.61,69.77,93135.0,63.2524,63.2977,63.0712,63.2162,93135.0
2020-01-13 15:30:00,69.77,69.94,69.76,69.89,424015.0,63.2162,63.3702,63.2071,63.3249,424015.0
2020-01-14 09:30:00,69.9,70.27,69.59,69.63,445575.0,63.334,63.6692,63.0531,63.0893,445575.0
2020-01-14 10:00:00,69.7,70.04,69.53,69.85,173815.0,63.1528,63.4608,62.9987,63.2887,173815.0
2020-01-14 10:30:00,69.87,69.98,69.76,69.85,234825.0,63.3068,63.4065,63.2071,63.2887,234825.0
2020-01-14 11:00:00,69.84,69.9,69.21,69.44,202540.0,63.2796,63.334,62.7088,62.9172,202540.0
2020-01-14 11:30:00,69.49,69.72,69.45,69.69,102645.0,62.9625,63.1709,62.9262,63.1437,102645.0
2020-01-14 12:00:00,69.67,69.76,69.55,69.72,53035.0,63.1256,63.2071,63.0168,63.1709,53035.0
2020-01-14 12:30:00,69.74,70.03,69.73,69.97,123795.0,63.189,63.4518,63.1799,63.3974,123795.0
2020-01-14 13:00:00,69.98,70.02,69.9,69.98,58190.0,63.4065,63.4427,63.334,63.4065,58190.0
2020-01-14 13:30:00,70.0,70.05,69.72,69.75,76505.0,63.4246,63.4699,63.1709,63.1981,76505.0
2020-01-14 14:00:00,69.73,69.73,69.35,69.66,141215.0,63.1799,63.1799,62.8356,63.1165,141215.0
2020-01-14 14:30:00,69.66,69.99,69.65,69.88,61165.0,63.1165,63.4155,63.1075,63.3158,61165.0
2020-01-14 15:00:00,69.86,69.9,69.68,69.7,86500.0,63.2977,63.334,63.1346,63.1528,86500.0
2020-01-14 15:30:00,69.71,69.94,69.67,69.78,373770.0,63.1618,63.3702,63.1256,63.2252,373770.0
2020-01-15 09:30:00,70.0,70.18,69.46,70.0,273350.0,63.4246,63.5877,62.9353,63.4246,273350.0
2020-01-15 10:00:00,70.05,70.14,69.76,69.91,216180.0,63.4699,63.5514,63.2071,63.343,216180.0
2020-01-15 10:30:00,69.93,70.28,69.87,69.9,147955.0,63.3612,63.6783,63.3068,63.334,147955.0
2020-01-15 11:00:00,69.95,69.95,69.59,69.79,235710.0,63.3793,63.3793,63.0531,63.2343,235710.0
2020-01-15 11:30:00,69.78,69.81,69.45,69.45,124425.0,63.2252,63.2524,62.9262,62.9262,124425.0
2020-01-15 12:00:00,69.45,69.89,69.45,69.85,74940.0,62.9262,63.3249,62.9262,63.2887,74940.0
2020-01-15 12:30:00,69.92,69.94,69.79,69.84,56210.0,63.3521,63.3702,63.2343,63.2796,56210.0
2020-01-15 13:00:00,69.83,69.84,69.61,69.62,52015.0,63.2705,63.2796,63.0712,63.0803,52015.0
2020-01-15 13:30:00,69.63,69.63,69.33,69.38,66120.0,63.0893,63.0893,62.8175,62.8628,66120.0
2020-01-15 14:00:00,69.4,69.57,69.39,69.49,76895.0,62.8809,63.035,62.8719,62.9625,76895.0
2020-01-15 14:30:00,69.47,69.49,69.3,69.33,106120.0,62.9444,62.9625,62.7903,62.8175,106120.0
2020-01-15 15:00:00,69.3,69.38,69.16,69.21,98845.0,62.7903,62.8628,62.6635,62.7088,98845.0
2020-01-15 15:30:00,69.2,69.35,69.1,69.14,346525.0,62.6997,62.8356,62.6091,62.6454,346525.0
2020-01-16 09:30:00,69.06,69.8,68.29,69.57,655505.0,62.5729,63.2434,61.8752,63.035,655505.0
2020-01-16 10:00:00,69.57,69.82,69.42,69.55,346070.0,63.035,63.2615,62.8991,63.0168,346070.0
2020-01-16 10:30:00,69.53,69.58,69.14,69.44,141350.0,62.9987,63.044,62.6454,62.9172,141350.0
2020-01-16 11:00:00,69.42,69.63,69.32,69.48,81235.0,62.8991,63.0893,62.8085,62.9534,81235.0
2020-01-16 11:30:00,69.52,69.6,69.4,69.4,60365.0,62.9897,63.0622,62.8809,62.8809,60365.0
2020-01-16 12:00:00,69.4,69.56,69.38,69.56,83460.0,62.8809,63.0259,62.8628,63.0259,83460.0
2020-01-16 12:30:00,69.54,69.54,69.28,69.41,59600.0,63.0078,63.0078,62.7722,62.89,59600.0
2020-01-16 13:00:00,69.45,69.61,69.43,69.52,50555.0,62.9262,63.0712,62.9081,62.9897,50555.0
2020-01-16 13:30:00,69.51,69.61,69.48,69.51,77425.0,62.9806,63.0712,62.9534,62.9806,77425.0
2020-01-16 14:00:00,69.54,69.68,69.52,69.65,62605.0,63.0078,63.1346,62.9897,63.1075,62605.0
2020-01-16 14:30:00,69.67,69.89,69.64,69.86,81930.0,63.1256,63.3249,63.0984,63.2977,81930.0
2020-01-16 15:00:00,69.86,69.93,69.77,69.9,120240.0,63.2977,63.3612,63.2162,63.334,120240.0
2020-01-16 15:30:00,69.91,70.1,69.82,70.03,337760.0,63.343,63.5152,63.2615,63.4518,337760.0
2020-01-17 09:30:00,70.39,70.4,69.53,69.76,803785.0,63.7779,63.787,62.9987,63.2071,803785.0
2020-01-17 10:00:00,69.73,69.99,69.09,69.92,705635.0,63.1799,63.4155,62.6001,63.3521,705635.0
2020-01-17 10:30:00,69.98,70.37,69.7,69.84,190970.0,63.4065,63.7598,63.1528,63.2796,190970.0
2020-01-17 11:00:00,69.86,69.89,69.6,69.86,65675.0,63.2977,63.3249,63.0622,63.2977,65675.0
2020-01-17 11:30:00,69.91,69.95,69.58,69.58,71390.0,63.343,63.3793,63.044,63.044,71390.0
2020-01-17 12:00:00,69.58,69.81,69.47,69.76,52480.0,63.044,63.2524,62.9444,63.2071,52480.0
2020-01-17 12:30:00,69.77,69.77,69.6,69.63,62125.0,63.2162,63.2162,63.0622,63.0893,62125.0
2020-01-17 13:00:00,69.62,69.72,69.58,69.72,47285.0,63.0803,63.1709,63.044,63.1709,47285.0
2020-01-17 13:30:00,69.71,69.93,69.62,69.93,52965.0,63.1618,63.3612,63.0803,63.3612,52965.0
2020-01-17 14:00:00,69.98,70.26,69.92,70.2,70710.0,63.4065,63.6602,63.3521,63.6058,70710.0
2020-01-17 14:30:00,70.18,70.18,69.96,70.02,83160.0,63.5877,63.5877,63.3883,63.4427,83160.0
2020-01-17 15:00:00,70.01,70.01,69.76,69.95,71655.0,63.4336,63.4336,63.2071,63.3793,71655.0
2020-01-17 15:30:00,69.94,70.05,69.92,69.98,193005.0,63.3702,63.4699,63.3521,63.4065,193005.0
2020-01-21 09:30:00,69.68,69.68,68.11,68.37,879440.0,63.1346,63.1346,61.7121,61.9477,879440.0
2020-01-21 10:00:00,68.32,68.37,67.84,67.93,371980.0,61.9024,61.9477,61.4675,61.549,371980.0
2020-01-21 10:30:00,67.98,68.32,67.95,68.22,109620.0,61.5943,61.9024,61.5671,61.8118,109620.0
2020-01-21 11:00:00,68.24,68.31,68.08,68.18,293910.0,61.8299,61.8933,61.6849,61.7755,293910.0
2020-01-21 11:30:00,68.17,68.37,68.13,68.15,257865.0,61.7665,61.9477,61.7302,61.7484,257865.0
2020-01-21 12:00:00,68.16,68.22,68.05,68.05,173265.0,61.7574,61.8118,61.6577,61.6577,173265.0
2020-01-21 12:30:00,68.08,68.19,68.05,68.12,69655.0,61.6849,61.7846,61.6577,61.7212,69655.0
2020-01-21 13:00:00,68.13,68.15,67.86,68.01,89270.0,61.7302,61.7484,61.4856,61.6215,89270.0
2020-01-21 13:30:00,68.03,68.09,67.94,68.09,53985.0,61.6396,61.694,61.5581,61.694,53985.0
2020-01-21 14:00:00,68.08,68.15,67.93,68.0,227945.0,61.6849,61.7484,61.549,61.6124,227945.0
2020-01-21 14:30:00,67.97,68.19,67.9,68.19,125345.0,61.5853,61.7846,61.5218,61.7846,125345.0
2020-01-21 15:00:00,68.2,68.3,68.0,68.16,212130.0,61.7937,61.8843,61.6124,61.7574,212130.0
2020-01-21 15:30:00,68.17,68.25,67.98,68.16,357025.0,61.7665,61.839,61.5943,61.7574,357025.0
2020-01-22 09:30:00,68.5,68.92,68.11,68.5,559420.0,62.0655,62.446,61.7121,62.0655,559420.0
2020-01-22 10:00:00,68.41,68.55,68.17,68.31,87500.0,61.9839,62.1108,61.7665,61.8933,87500.0
2020-01-22 10:30:00,68.26,68.41,68.11,68.31,119055.0,61.848,61.9839,61.7121,61.8933,119055.0
2020-01-22 11:00:00,68.29,68.33,68.07,68.14,112120.0,61.8752,61.9114,61.6759,61.7393,112120.0
2020-01-22 11:30:00,68.14,68.34,68.12,68.32,233715.0,61.7393,61.9205,61.7212,61.9024,233715.0
2020-01-22 12:00:00,68.34,68.34,68.08,68.17,131165.0,61.9205,61.9205,61.6849,61.7665,131165.0
2020-01-22 12:30:00,68.17,68.19,68.06,68.18,64445.0,61.7665,61.7846,61.6668,61.7755,64445.0
2020-01-22 13:00:00,68.15,68.2,68.07,68.2,50055.0,61.7484,61.7937,61.6759,61.7937,50055.0
2020-01-22 13:30:00,68.2,68.21,68.09,68.1,47380.0,61.7937,61.8027,61.694,61.7031,47380.0
2020-01-22 14:00:00,68.1,68.24,68.1,68.14,68265.0,61.7031,61.8299,61.7031,61.7393,68265.0
2020-01-22 14:30:00,68.16,68.22,68.14,68.21,49350.0,61.7574,61.8118,61.7393,61.8027,49350.0
2020-01-22 15:00:00,68.21,68.21,67.97,68.08,44935.0,61.8027,61.8027,61.5853,61.6849,44935.0
2020-01-22 15:30:00,68.1,68.2,68.03,68.08,129010.0,61.7031,61.7937,61.6396,61.6849,129010.0
2020-01-23 09:30:00,67.08,67.8,66.91,67.53,1032080.0,60.7789,61.4312,60.6248,61.1866,1032080.0
2020-01-23 10:00:00,67.5,67.6,67.32,67.52,81505.0,61.1594,61.25,60.9963,61.1775,81505.0
2020-01-23 10:30:00,67.52,67.54,67.09,67.12,77550.0,61.1775,61.1957,60.7879,60.8151,77550.0
2020-01-23 11:00:00,67.11,67.19,67.0,67.06,65600.0,60.806,60.8785,60.7064,60.7607,65600.0
2020-01-23 11:30:00,67.08,67.1,66.94,67.03,87005.0,60.7789,60.797,60.652,60.7336,87005.0
2020-01-23 12:00:00,67.0,67.06,66.92,66.95,61565.0,60.7064,60.7607,60.6339,60.6611,61565.0
2020-01-23 12:30:00,66.95,66.95,66.7,66.81,110360.0,60.6611,60.6611,60.4346,60.5342,110360.0
2020-01-23 13:00:00,66.8,67.09,66.7,67.0,112605.0,60.5252,60.7879,60.4346,60.7064,112605.0
2020-01-23 13:30:00,66.95,66.99,66.68,66.68,105155.0,60.6611,60.6973,60.4164,60.4164,105155.0
2020-01-23 14:00:00,66.65,66.78,66.57,66.57,126085.0,60.3893,60.507,60.3168,60.3168,126085.0
2020-01-23 14:30:00,66.58,66.63,66.53,66.56,166540.0,60.3258,60.3711,60.2805,60.3077,166540.0
2020-01-23 15:00:00,66.56,66.69,66.43,66.61,186300.0,60.3077,60.4255,60.1899,60.353,186300.0
2020-01-23 15:30:00,66.65,67.02,66.65,66.98,395710.0,60.3893,60.7245,60.3893,60.6883,395710.0
2020-01-24 09:30:00,67.25,67.83,66.31,66.77,455090.0,60.9329,61.4584,60.0812,60.498,455090.0
2020-01-24 10:00:00,66.77,67.2,66.7,66.88,1080550.0,60.498,60.8876,60.4346,60.5977,1080550.0
2020-01-24 10:30:00,66.87,66.88,66.4,66.8,452010.0,60.5886,60.5977,60.1627,60.5252,452010.0
2020-01-24 11:00:00,66.79,66.82,66.31,66.57,259430.0,60.5161,60.5433,60.0812,60.3168,259430.0
2020-01-24 11:30:00,66.6,66.64,66.39,66.45,26530.0,60.344,60.3802,60.1537,60.208,26530.0
2020-01-24 12:00:00,66.46,66.51,65.91,66.05,187635.0,60.2171,60.2624,59.7188,59.8456,187635.0
2020-01-24 12:30:00,66.05,66.29,66.01,66.18,96200.0,59.8456,60.0631,59.8094,59.9634,96200.0
2020-01-24 13:00:00,66.07,66.18,65.98,66.0,34370.0,59.8637,59.9634,59.7822,59.8003,34370.0
2020-01-24 13:30:00,65.97,66.0,65.74,65.78,45925.0,59.7731,59.8003,59.5647,59.601,45925.0
2020-01-24 14:00:00,65.88,65.88,65.57,65.57,97200.0,59.6916,59.6916,59.4107,59.4107,97200.0
2020-01-24 14:30:00,65.63,65.82,65.63,65.78,124155.0,59.4651,59.6372,59.4651,59.601,124155.0
2020-01-24 15:00:00,65.75,65.93,65.65,65.69,234460.0,59.5738,59.7369,59.4832,59.5194,234460.0
2020-01-24 15:30:00,65.67,65.78,65.41,65.59,505875.0,59.5013,59.601,59.2657,59.4288,505875.0
2020-01-27 09:30:00,63.57,64.88,63.49,64.84,811680.0,57.5986,58.7855,57.5261,58.7493,811680.0
2020-01-27 10:00:00,64.85,64.9,64.23,64.81,467400.0,58.7583,58.8036,58.1966,58.7221,467400.0
2020-01-27 10:30:00,64.79,64.85,64.21,64.46,382440.0,58.704,58.7583,58.1785,58.405,382440.0
2020-01-27 11:00:00,64.47,64.63,64.27,64.58,393950.0,58.414,58.559,58.2328,58.5137,393950.0
2020-01-27 11:30:00,64.57,64.85,64.5,64.73,213340.0,58.5046,58.7583,58.4412,58.6496,213340.0
2020-01-27 12:00:00,64.71,64.83,64.66,64.73,128250.0,58.6315,58.7402,58.5862,58.6496,128250.0
2020-01-27 12:30:00,64.76,64.79,64.61,64.66,71770.0,58.6768,58.704,58.5409,58.5862,71770.0
2020-01-27 13:00:00,64.67,64.67,64.28,64.52,368950.0,58.5952,58.5952,58.2419,58.4593,368950.0
2020-01-27 13:30:00,64.52,64.57,64.44,64.52,78565.0,58.4593,58.5046,58.3869,58.4593,78565.0
2020-01-27 14:00:00,64.52,64.58,64.37,64.52,90015.0,58.4593,58.5137,58.3234,58.4593,90015.0
2020-01-27 14:30:00,64.51,64.52,64.19,64.33,139020.0,58.4503,58.4593,58.1603,58.2872,139020.0
2020-01-27 15:00:00,64.31,64.41,64.21,64.32,263260.0,58.2691,58.3597,58.1785,58.2781,263260.0
2020-01-27 15:30:00,64.3,64.45,64.23,64.42,578450.0,58.26,58.3959,58.1966,58.3687,578450.0
2020-01-28 09:30:00,64.91,65.53,64.53,65.11,403560.0,58.8127,59.3745,58.4684,58.9939,403560.0
2020-01-28 10:00:00,65.11,65.26,64.61,64.98,231730.0,58.9939,59.1298,58.5409,58.8761,231730.0
2020-01-28 10:30:00,64.97,65.11,64.84,65.03,97485.0,58.8671,58.9939,58.7493,58.9214,97485.0
2020-01-28 11:00:00,65.03,65.05,64.76,64.85,124565.0,58.9214,58.9396,58.6768,58.7583,124565.0
2020-01-28 11:30:00,64.84,65.04,64.84,64.92,119450.0,58.7493,58.9305,58.7493,58.8218,119450.0
2020-01-28 12:00:00,64.89,65.07,64.82,65.06,94685.0,58.7946,58.9577,58.7312,58.9486,94685.0
2020-01-28 12:30:00,65.07,65.24,65.07,65.18,59940.0,58.9577,59.1117,58.9577,59.0573,59940.0
2020-01-28 13:00:00,65.17,65.22,65.04,65.18,28680.0,59.0483,59.0936,58.9305,59.0573,28680.0
2020-01-28 13:30:00,65.2,65.41,65.18,65.33,164220.0,59.0755,59.2657,59.0573,59.1933,164220.0
2020-01-28 14:00:00,65.32,65.4,65.3,65.33,67670.0,59.1842,59.2567,59.1661,59.1933,67670.0
2020-01-28 14:30:00,65.33,65.53,65.27,65.41,308005.0,59.1933,59.3745,59.1389,59.2657,308005.0
2020-01-28 15:00:00,65.41,65.63,65.33,65.63,348660.0,59.2657,59.4651,59.1933,59.4651,348660.0
2020-01-28 15:30:00,65.65,65.74,65.54,65.58,301500.0,59.4832,59.5647,59.3835,59.4198,301500.0
2020-01-29 09:30:00,66.29,66.72,65.81,66.05,358560.0,60.0631,60.4527,59.6282,59.8456,358560.0
2020-01-29 10:00:00,66.11,66.44,65.89,66.31,153980.0,59.9,60.199,59.7006,60.0812,153980.0
2020-01-29 10:30:00,66.28,66.56,66.26,66.44,76320.0,60.054,60.3077,60.0359,60.199,76320.0
2020-01-29 11:00:00,66.43,66.45,66.09,66.18,31580.0,60.1899,60.208,59.8819,59.9634,31580.0
2020-01-29 11:30:00,66.15,66.26,66.03,66.17,29510.0,59.9362,60.0359,59.8275,59.9543,29510.0
2020-01-29 12:00:00,66.16,66.5,66.15,66.48,46440.0,59.9453,60.2533,59.9362,60.2352,46440.0
2020-01-29 12:30:00,66.48,66.55,66.34,66.4,55865.0,60.2352,60.2987,60.1084,60.1627,55865.0
2020-01-29 13:00:00,66.37,66.43,66.28,66.39,36545.0,60.1356,60.1899,60.054,60.1537,36545.0
2020-01-29 13:30:00,66.4,66.44,66.32,66.38,65315.0,60.1627,60.199,60.0903,60.1446,65315.0
2020-01-29 14:00:00,66.35,66.69,66.32,66.57,66510.0,60.1174,60.4255,60.0903,60.3168,66510.0
2020-01-29 14:30:00,66.58,66.6,66.5,66.55,66820.0,60.3258,60.344,60.2533,60.2987,66820.0
2020-01-29 15:00:00,66.54,66.63,66.43,66.57,93790.0,60.2896,60.3711,60.1899,60.3168,93790.0
2020-01-29 15:30:00,66.58,66.72,66.54,66.67,300735.0,60.3258,60.4527,60.2896,60.4074,300735.0
2020-01-30 09:30:00,65.78,66.49,65.59,65.78,458530.0,59.601,60.2443,59.4288,59.601,458530.0
2020-01-30 10:00:00,65.75,66.41,65.74,66.02,67685.0,59.5738,60.1718,59.5647,59.8184,67685.0
2020-01-30 10:30:00,66.07,66.07,65.46,65.52,87405.0,59.8637,59.8637,59.311,59.3654,87405.0
2020-01-30 11:00:00,65.53,65.71,65.49,65.6,54610.0,59.3745,59.5376,59.3382,59.4379,54610.0
2020-01-30 11:30:00,65.63,65.75,65.49,65.52,206400.0,59.4651,59.5738,59.3382,59.3654,206400.0
2020-01-30 12:00:00,65.55,65.85,65.55,65.66,56010.0,59.3926,59.6644,59.3926,59.4923,56010.0
2020-01-30 12:30:00,65.68,65.75,65.55,65.61,36140.0,59.5104,59.5738,59.3926,59.4469,36140.0
2020-01-30 13:00:00,65.62,65.7,65.52,65.64,37630.0,59.456,59.5285,59.3654,59.4741,37630.0
2020-01-30 13:30:00,65.63,65.63,65.45,65.45,42740.0,59.4651,59.4651,59.302,59.302,42740.0
2020-01-30 14:00:00,65.51,65.72,65.43,65.67,59440.0,59.3563,59.5466,59.2839,59.5013,59440.0
2020-01-30 14:30:00,65.7,65.93,65.6,65.74,83705.0,59.5285,59.7369,59.4379,59.5647,83705.0
2020-01-30 15:00:00,65.82,65.89,65.58,65.66,144345.0,59.6372,59.7006,59.4198,59.4923,144345.0
2020-01-30 15:30:00,65.66,65.82,65.55,65.6,290495.0,59.4923,59.6372,59.3926,59.4379,290495.0
2020-01-31 09:30:00,65.35,65.35,64.6,64.89,301985.0,59.2114,59.2114,58.5318,58.7946,301985.0
2020-01-31 10:00:00,64.92,64.92,64.37,64.37,138600.0,58.8218,58.8218,58.3234,58.3234,138600.0
2020-01-31 10:30:00,64.4,64.51,64.23,64.4,158965.0,58.3506,58.4503,58.1966,58.3506,158965.0
2020-01-31 11:00:00,64.4,64.68,64.14,64.27,112580.0,58.3506,58.6043,58.115,58.2328,112580.0
2020-01-31 11:30:00,64.3,64.62,64.04,64.62,90065.0,58.26,58.5499,58.0244,58.5499,90065.0
2020-01-31 12:00:00,64.61,64.69,64.2,64.51,70800.0,58.5409,58.6134,58.1694,58.4503,70800.0
2020-01-31 12:30:00,64.53,64.56,64.24,64.54,55820.0,58.4684,58.4956,58.2056,58.4775,55820.0
2020-01-31 13:00:00,64.55,64.61,64.39,64.4,57910.0,58.4865,58.5409,58.3416,58.3506,57910.0
2020-01-31 13:30:00,64.41,64.41,64.16,64.27,93615.0,58.3597,58.3597,58.1332,58.2328,93615.0
2020-01-31 14:00:00,64.27,64.31,63.94,63.98,121405.0,58.2328,58.2691,57.9338,57.9701,121405.0
2020-01-31 14:30:00,63.98,64.28,63.96,64.25,72370.0,57.9701,58.2419,57.9519,58.2147,72370.0
2020-01-31 15:00:00,64.29,64.29,63.99,64.0,84140.0,58.2509,58.2509,57.9791,57.9882,84140.0
2020-01-31 15:30:00,64.0,64.34,63.95,64.13,309035.0,57.9882,58.2962,57.9429,58.106,309035.0
2020-02-03 09:30:00,64.8,66.26,64.65,66.19,804530.0,58.713,60.0359,58.5771,59.9725,804530.0
2020-02-03 10:00:00,66.17,66.38,65.85,66.31,260495.0,59.9543,60.1446,59.6644,60.0812,260495.0
2020-02-03 10:30:00,66.33,66.47,65.84,66.02,220315.0,60.0993,60.2262,59.6553,59.8184,220315.0
2020-02-03 11:00:00,66.03,66.16,65.93,65.96,81240.0,59.8275,59.9453,59.7369,59.7641,81240.0
2020-02-03 11:30:00,65.95,66.08,65.65,65.77,195825.0,59.755,59.8728,59.4832,59.5919,195825.0
2020-02-03 12:00:00,65.78,66.21,65.78,66.07,78220.0,59.601,59.9906,59.601,59.8637,78220.0
2020-02-03 12:30:00,66.09,66.27,65.96,66.15,186525.0,59.8819,60.045,59.7641,59.9362,186525.0
2020-02-03 13:00:00,66.16,66.16,65.92,65.96,147010.0,59.9453,59.9453,59.7278,59.7641,147010.0
2020-02-03 13:30:00,66.0,66.01,65.85,65.97,112920.0,59.8003,59.8094,59.6644,59.7731,112920.0
2020-02-03 14:00:00,65.97,66.11,65.89,66.11,62490.0,59.7731,59.9,59.7006,59.9,62490.0
2020-02-03 14:30:00,66.11,66.27,66.01,66.03,108395.0,59.9,60.045,59.8094,59.8275,108395.0
2020-02-03 15:00:00,66.02,66.14,65.95,66.14,76805.0,59.8184,59.9272,59.755,59.9272,76805.0
2020-02-03 15:30:00,66.14,66.18,65.78,65.9,320290.0,59.9272,59.9634,59.601,59.7097,320290.0
2020-02-04 09:30:00,67.78,69.24,67.2,68.96,1095075.0,61.4131,62.736,60.8876,62.4823,1095075.0
2020-02-04 10:00:00,69.02,69.23,68.68,69.16,555405.0,62.5366,62.7269,62.2286,62.6635,555405.0
2020-02-04 10:30:00,69.16,69.16,68.51,68.51,191860.0,62.6635,62.6635,62.0745,62.0745,191860.0
2020-02-04 11:00:00,68.56,68.71,68.12,68.26,201885.0,62.1198,62.2558,61.7212,61.848,201885.0
2020-02-04 11:30:00,68.26,68.55,68.18,68.37,290600.0,61.848,62.1108,61.7755,61.9477,290600.0
2020-02-04 12:00:00,68.35,68.56,68.28,68.53,150040.0,61.9296,62.1198,61.8661,62.0927,150040.0
2020-02-04 12:30:00,68.53,68.64,68.38,68.5,131815.0,62.0927,62.1923,61.9568,62.0655,131815.0
2020-02-04 13:00:00,68.54,68.58,68.38,68.39,131495.0,62.1017,62.138,61.9568,61.9658,131495.0
2020-02-04 13:30:00,68.38,68.59,68.38,68.55,59520.0,61.9568,62.147,61.9568,62.1108,59520.0
2020-02-04 14:00:00,68.55,68.6,68.5,68.5,98390.0,62.1108,62.1561,62.0655,62.0655,98390.0
2020-02-04 14:30:00,68.5,68.56,68.42,68.52,74600.0,62.0655,62.1198,61.993,62.0836,74600.0
2020-02-04 15:00:00,68.5,68.59,68.48,68.56,111385.0,62.0655,62.147,62.0474,62.1198,111385.0
2020-02-04 15:30:00,68.56,68.6,68.47,68.57,399540.0,62.1198,62.1561,62.0383,62.1289,399540.0
2020-02-05 09:30:00,69.44,69.59,67.96,68.08,902525.0,62.9172,63.0531,61.5762,61.6849,902525.0
2020-02-05 10:00:00,68.17,68.27,67.46,67.46,169280.0,61.7665,61.8571,61.1232,61.1232,169280.0
2020-02-05 10:30:00,67.52,67.8,67.36,67.56,109775.0,61.1775,61.4312,61.0326,61.2138,109775.0
2020-02-05 11:00:00,67.53,67.6,67.49,67.57,81790.0,61.1866,61.25,61.1504,61.2228,81790.0
2020-02-05 11:30:00,67.55,67.65,67.34,67.62,38630.0,61.2047,61.2953,61.0144,61.2681,38630.0
2020-02-05 12:00:00,67.64,67.98,67.62,67.64,41970.0,61.2863,61.5943,61.2681,61.2863,41970.0
2020-02-05 12:30:00,67.64,67.72,67.36,67.36,48160.0,61.2863,61.3587,61.0326,61.0326,48160.0
2020-02-05 13:00:00,67.36,67.47,67.25,67.34,73820.0,61.0326,61.1322,60.9329,61.0144,73820.0
2020-02-05 13:30:00,67.34,67.43,67.05,67.08,83510.0,61.0144,61.096,60.7517,60.7789,83510.0
2020-02-05 14:00:00,67.06,67.32,67.02,67.27,81040.0,60.7607,60.9963,60.7245,60.951,81040.0
2020-02-05 14:30:00,67.24,67.65,67.16,67.53,94235.0,60.9238,61.2953,60.8514,61.1866,94235.0
2020-02-05 15:00:00,67.55,67.66,67.49,67.59,68630.0,61.2047,61.3044,61.1504,61.241,68630.0
2020-02-05 15:30:00,67.59,67.6,67.43,67.6,134870.0,61.241,61.25,61.096,61.25,134870.0
2020-02-06 09:30:00,68.02,68.42,67.22,68.42,424840.0,61.6306,61.993,60.9057,61.993,424840.0
2020-02-06 10:00:00,68.39,68.53,67.81,67.93,122880.0,61.9658,62.0927,61.4403,61.549,122880.0
2020-02-06 10:30:00,68.0,68.93,68.0,68.88,101395.0,61.6124,62.4551,61.6124,62.4098,101395.0
2020-02-06 11:00:00,68.86,69.12,68.8,68.82,101025.0,62.3917,62.6272,62.3373,62.3554,101025.0
2020-02-06 11:30:00,68.82,69.39,68.78,69.39,144080.0,62.3554,62.8719,62.3192,62.8719,144080.0
2020-02-06 12:00:00,69.35,69.45,69.15,69.39,118775.0,62.8356,62.9262,62.6544,62.8719,118775.0
2020-02-06 12:30:00,69.35,69.49,69.26,69.4,103565.0,62.8356,62.9625,62.7541,62.8809,103565.0
2020-02-06 13:00:00,69.37,69.42,69.25,69.29,66775.0,62.8538,62.8991,62.745,62.7813,66775.0
2020-02-06 13:30:00,69.35,69.45,69.31,69.44,54685.0,62.8356,62.9262,62.7994,62.9172,54685.0
2020-02-06 14:00:00,69.44,69.48,69.3,69.44,115780.0,62.9172,62.9534,62.7903,62.9172,115780.0
2020-02-06 14:30:00,69.44,69.53,69.27,69.32,137615.0,62.9172,62.9987,62.7631,62.8085,137615.0
2020-02-06 15:00:00,69.32,69.4,69.3,69.31,100170.0,62.8085,62.8809,62.7903,62.7994,100170.0
2020-02-06 15:30:00,69.3,69.41,69.28,69.37,374930.0,62.7903,62.89,62.7722,62.8538,374930.0
2020-02-07 09:30:00,69.35,69.46,68.53,68.62,327975.0,62.8356,62.9353,62.0927,62.1742,327975.0
2020-02-07 10:00:00,68.61,68.86,68.45,68.77,1404125.0,62.1651,62.3917,62.0202,62.3101,1404125.0
2020-02-07 10:30:00,68.78,69.05,68.49,68.81,708025.0,62.3192,62.5638,62.0564,62.3464,708025.0
2020-02-07 11:00:00,68.83,68.9,68.66,68.66,68750.0,62.3645,62.4279,62.2104,62.2104,68750.0
2020-02-07 11:30:00,68.66,68.8,68.18,68.18,95010.0,62.2104,62.3373,61.7755,61.7755,95010.0
2020-02-07 12:00:00,68.21,68.21,67.89,68.09,83920.0,61.8027,61.8027,61.5128,61.694,83920.0
2020-02-07 12:30:00,68.02,68.05,67.9,68.02,50655.0,61.6306,61.6577,61.5218,61.6306,50655.0
2020-02-07 13:00:00,67.98,68.06,67.91,67.98,43435.0,61.5943,61.6668,61.5309,61.5943,43435.0
2020-02-07 13:30:00,67.96,67.99,67.62,67.73,47870.0,61.5762,61.6034,61.2681,61.3678,47870.0
2020-02-07 14:00:00,67.68,67.75,67.45,67.66,63010.0,61.3225,61.3859,61.1141,61.3044,63010.0
2020-02-07 14:30:00,67.66,67.72,67.6,67.7,55825.0,61.3044,61.3587,61.25,61.3406,55825.0
2020-02-07 15:00:00,67.68,67.8,67.6,67.6,51905.0,61.3225,61.4312,61.25,61.25,51905.0
2020-02-07 15:30:00,67.67,68.04,67.61,67.95,309705.0,61.3134,61.6487,61.2591,61.5671,309705.0
2020-02-10 09:30:00,68.21,70.38,68.06,70.16,497605.0,61.8027,63.7689,61.6668,63.5695,497605.0
2020-02-10 10:00:00,70.32,71.1,70.12,70.9,699825.0,63.7145,64.4212,63.5333,64.24,699825.0
2020-02-10 10:30:00,70.96,71.09,70.66,70.7,279935.0,64.2944,64.4122,64.0226,64.0588,279935.0
2020-02-10 11:00:00,70.71,70.88,70.48,70.64,181145.0,64.0679,64.2219,63.8595,64.0045,181145.0
2020-02-10 11:30:00,70.56,70.97,70.56,70.8,230420.0,63.932,64.3035,63.932,64.1494,230420.0
2020-02-10 12:00:00,70.83,71.02,70.51,70.55,108855.0,64.1766,64.3488,63.8867,63.9229,108855.0
2020-02-10 12:30:00,70.56,70.93,70.56,70.88,169175.0,63.932,64.2672,63.932,64.2219,169175.0
2020-02-10 13:00:00,70.9,70.95,70.67,70.86,143255.0,64.24,64.2853,64.0316,64.2038,143255.0
2020-02-10 13:30:00,70.89,70.98,70.7,70.77,67115.0,64.231,64.3125,64.0588,64.1222,67115.0
2020-02-10 14:00:00,70.76,70.76,70.42,70.45,88685.0,64.1132,64.1132,63.8051,63.8323,88685.0
2020-02-10 14:30:00,70.44,70.7,70.4,70.64,143990.0,63.8232,64.0588,63.787,64.0045,143990.0
2020-02-10 15:00:00,70.64,70.79,70.58,70.69,79470.0,64.0045,64.1404,63.9501,64.0498,79470.0
2020-02-10 15:30:00,70.7,70.79,70.46,70.5,312000.0,64.0588,64.1404,63.8414,63.8776,312000.0
2020-02-11 09:30:00,71.29,71.65,70.7,70.7,276060.0,64.5934,64.9196,64.0588,64.0588,276060.0
2020-02-11 10:00:00,70.71,70.94,70.52,70.77,243345.0,64.0679,64.2763,63.8957,64.1222,243345.0
2020-02-11 10:30:00,70.75,71.25,70.7,71.0,90855.0,64.1041,64.5572,64.0588,64.3306,90855.0
2020-02-11 11:00:00,70.93,71.03,70.85,70.85,43110.0,64.2672,64.3578,64.1947,64.1947,43110.0
2020-02-11 11:30:00,70.9,70.94,70.52,70.59,44455.0,64.24,64.2763,63.8957,63.9592,44455.0
2020-02-11 12:00:00,70.65,71.0,70.64,70.8,83980.0,64.0135,64.3306,64.0045,64.1494,83980.0
2020-02-11 12:30:00,70.8,70.84,70.67,70.84,61665.0,64.1494,64.1857,64.0316,64.1857,61665.0
2020-02-11 13:00:00,70.82,70.84,70.65,70.73,53500.0,64.1676,64.1857,64.0135,64.086,53500.0
2020-02-11 13:30:00,70.7,70.79,70.5,70.5,47185.0,64.0588,64.1404,63.8776,63.8776,47185.0
2020-02-11 14:00:00,70.52,70.52,70.06,70.2,98730.0,63.8957,63.8957,63.4789,63.6058,98730.0
2020-02-11 14:30:00,70.18,70.33,70.07,70.2,106425.0,63.5877,63.7236,63.488,63.6058,106425.0
2020-02-11 15:00:00,70.21,70.22,70.01,70.1,71180.0,63.6149,63.6239,63.4336,63.5152,71180.0
2020-02-11 15:30:00,70.13,70.24,70.01,70.21,258390.0,63.5424,63.642,63.4336,63.6149,258390.0
2020-02-12 09:30:00,70.54,70.7,69.43,69.93,476065.0,63.9139,64.0588,62.9081,63.3612,476065.0
2020-02-12 10:00:00,69.87,70.53,69.83,70.38,388020.0,63.3068,63.9048,63.2705,63.7689,388020.0
2020-02-12 10:30:00,70.49,70.49,70.25,70.3,88980.0,63.8685,63.8685,63.6511,63.6964,88980.0
2020-02-12 11:00:00,70.32,70.49,70.28,70.28,136810.0,63.7145,63.8685,63.6783,63.6783,136810.0
2020-02-12 11:30:00,70.31,70.42,70.26,70.35,42480.0,63.7055,63.8051,63.6602,63.7417,42480.0
2020-02-12 12:00:00,70.37,70.62,70.24,70.6,83190.0,63.7598,63.9863,63.642,63.9682,83190.0
2020-02-12 12:30:00,70.56,70.62,70.35,70.41,127825.0,63.932,63.9863,63.7417,63.7961,127825.0
2020-02-12 13:00:00,70.4,70.43,70.02,70.15,52090.0,63.787,63.8142,63.4427,63.5605,52090.0
2020-02-12 13:30:00,70.18,70.35,70.15,70.24,37500.0,63.5877,63.7417,63.5605,63.642,37500.0
2020-02-12 14:00:00,70.28,70.32,70.13,70.16,49830.0,63.6783,63.7145,63.5424,63.5695,49830.0
2020-02-12 14:30:00,70.15,70.16,69.92,69.92,81810.0,63.5605,63.5695,63.3521,63.3521,81810.0
2020-02-12 15:00:00,69.94,70.02,69.72,69.75,142435.0,63.3702,63.4427,63.1709,63.1981,142435.0
2020-02-12 15:30:00,69.77,69.81,69.59,69.74,288035.0,63.2162,63.2524,63.0531,63.189,288035.0
2020-02-13 09:30:00,69.53,70.24,69.09,69.62,333890.0,62.9987,63.642,62.6001,63.0803,333890.0
2020-02-13 10:00:00,69.74,69.74,69.23,69.38,190015.0,63.189,63.189,62.7269,62.8628,190015.0
2020-02-13 10:30:00,69.3,69.85,69.22,69.85,355875.0,62.7903,63.2887,62.7178,63.2887,355875.0
2020-02-13 11:00:00,69.89,70.54,69.88,70.41,96965.0,63.3249,63.9139,63.3158,63.7961,96965.0
2020-02-13 11:30:00,70.46,70.64,70.34,70.61,93620.0,63.8414,64.0045,63.7326,63.9773,93620.0
2020-02-13 12:00:00,70.66,70.79,70.57,70.69,76090.0,64.0226,64.1404,63.941,64.0498,76090.0
2020-02-13 12:30:00,70.69,70.74,70.51,70.51,53870.0,64.0498,64.0951,63.8867,63.8867,53870.0
2020-02-13 13:00:00,70.45,70.49,70.22,70.29,55110.0,63.8323,63.8685,63.6239,63.6873,55110.0
2020-02-13 13:30:00,70.31,70.4,70.24,70.35,46075.0,63.7055,63.787,63.642,63.7417,46075.0
2020-02-13 14:00:00,70.36,70.4,70.24,70.25,50550.0,63.7508,63.787,63.642,63.6511,50550.0
2020-02-13 14:30:00,70.27,70.51,70.27,70.49,56870.0,63.6692,63.8867,63.6692,63.8685,56870.0
2020-02-13 15:00:00,70.52,70.7,70.39,70.65,87575.0,63.8957,64.0588,63.7779,64.0135,87575.0
2020-02-13 15:30:00,70.66,70.97,70.61,70.82,556660.0,64.0226,64.3035,63.9773,64.1676,556660.0
2020-02-14 09:30:00,71.74,71.74,70.31,70.8,346920.0,65.0011,65.0011,63.7055,64.1494,346920.0
2020-02-14 10:00:00,70.8,71.29,70.49,71.13,147870.0,64.1494,64.5934,63.8685,64.4484,147870.0
2020-02-14 10:30:00,71.16,71.16,70.92,70.99,166495.0,64.4756,64.4756,64.2582,64.3216,166495.0
2020-02-14 11:00:00,71.01,71.21,70.84,71.06,92925.0,64.3397,64.5209,64.1857,64.385,92925.0
2020-02-14 11:30:00,71.03,71.07,70.73,70.8,72135.0,64.3578,64.3941,64.086,64.1494,72135.0
2020-02-14 12:00:00,70.82,70.84,70.6,70.64,83455.0,64.1676,64.1857,63.9682,64.0045,83455.0
2020-02-14 12:30:00,70.58,70.75,70.45,70.67,75125.0,63.9501,64.1041,63.8323,64.0316,75125.0
2020-02-14 13:00:00,70.73,70.82,70.63,70.79,37625.0,64.086,64.1676,63.9954,64.1404,37625.0
2020-02-14 13:30:00,70.78,70.9,70.57,70.57,48405.0,64.1313,64.24,63.941,63.941,48405.0
2020-02-14 14:00:00,70.66,70.81,70.61,70.68,27070.0,64.0226,64.1585,63.9773,64.0407,27070.0
2020-02-14 14:30:00,70.67,70.82,70.64,70.72,28605.0,64.0316,64.1676,64.0045,64.0769,28605.0
2020-02-14 15:00:00,70.74,70.95,70.65,70.89,47410.0,64.0951,64.2853,64.0135,64.231,47410.0
2020-02-14 15:30:00,70.9,71.06,70.84,70.92,241515.0,64.24,64.385,64.1857,64.2582,241515.0
2020-02-18 09:30:00,70.6,71.23,70.4,70.53,319805.0,63.9682,64.539,63.787,63.9048,319805.0
2020-02-18 10:00:00,70.56,70.71,70.25,70.3,93255.0,63.932,64.0679,63.6511,63.6964,93255.0
2020-02-18 10:30:00,70.34,70.99,70.32,70.67,108705.0,63.7326,64.3216,63.7145,64.0316,108705.0
2020-02-18 11:00:00,70.67,70.7,70.35,70.47,60800.0,64.0316,64.0588,63.7417,63.8504,60800.0
2020-02-18 11:30:00,70.5,70.74,70.38,70.71,63480.0,63.8776,64.0951,63.7689,64.0679,63480.0
2020-02-18 12:00:00,70.71,70.8,70.57,70.79,36750.0,64.0679,64.1494,63.941,64.1404,36750.0
2020-02-18 12:30:00,70.76,70.8,70.53,70.68,62675.0,64.1132,64.1494,63.9048,64.0407,62675.0
2020-02-18 13:00:00,70.66,70.78,70.53,70.77,56680.0,64.0226,64.1313,63.9048,64.1222,56680.0
2020-02-18 13:30:00,70.77,70.77,70.39,70.41,124890.0,64.1222,64.1222,63.7779,63.7961,124890.0
2020-02-18 14:00:00,70.39,70.63,70.3,70.59,85920.0,63.7779,63.9954,63.6964,63.9592,85920.0
2020-02-18 14:30:00,70.62,70.83,70.54,70.7,78900.0,63.9863,64.1766,63.9139,64.0588,78900.0
2020-02-18 15:00:00,70.7,70.8,70.63,70.67,57115.0,64.0588,64.1494,63.9954,64.0316,57115.0
2020-02-18 15:30:00,70.63,70.7,70.38,70.49,393505.0,63.9954,64.0588,63.7689,63.8685,393505.0
2020-02-19 09:30:00,70.96,72.2,70.96,71.63,403795.0,64.2944,65.4179,64.2944,64.9015,403795.0
2020-02-19 10:00:00,71.66,71.8,71.32,71.54,164640.0,64.9286,65.0555,64.6206,64.8199,164640.0
2020-02-19 10:30:00,71.54,71.56,70.84,71.11,160620.0,64.8199,64.838,64.1857,64.4303,160620.0
2020-02-19 11:00:00,71.11,71.4,71.11,71.36,93450.0,64.4303,64.6931,64.4303,64.6568,93450.0
2020-02-19 11:30:00,71.36,71.4,71.06,71.34,58010.0,64.6568,64.6931,64.385,64.6387,58010.0
2020-02-19 12:00:00,71.28,71.57,71.24,71.46,63510.0,64.5843,64.8471,64.5481,64.7474,63510.0
2020-02-19 12:30:00,71.44,71.52,71.33,71.45,43235.0,64.7293,64.8018,64.6296,64.7384,43235.0
2020-02-19 13:00:00,71.4,71.45,71.3,71.39,41735.0,64.6931,64.7384,64.6025,64.684,41735.0
2020-02-19 13:30:00,71.4,71.44,71.29,71.36,54415.0,64.6931,64.7293,64.5934,64.6568,54415.0
2020-02-19 14:00:00,71.38,71.41,71.2,71.31,68720.0,64.6749,64.7021,64.5119,64.6115,68720.0
2020-02-19 14:30:00,71.32,71.36,71.23,71.28,138510.0,64.6206,64.6568,64.539,64.5843,138510.0
2020-02-19 15:00:00,71.27,71.33,71.18,71.22,113435.0,64.5753,64.6296,64.4937,64.53,113435.0
2020-02-19 15:30:00,71.23,71.52,71.15,71.32,433115.0,64.539,64.8018,64.4666,64.6206,433115.0
2020-02-20 09:30:00,70.72,71.24,70.43,71.13,646815.0,64.0769,64.5481,63.8142,64.4484,646815.0
2020-02-20 10:00:00,71.22,71.26,70.97,71.06,98120.0,64.53,64.5662,64.3035,64.385,98120.0
2020-02-20 10:30:00,71.05,71.35,71.01,71.28,126900.0,64.3759,64.6478,64.3397,64.5843,126900.0
2020-02-20 11:00:00,71.19,71.19,69.88,69.88,157225.0,64.5028,64.5028,63.3158,63.3158,157225.0
2020-02-20 11:30:00,69.83,69.83,68.63,69.54,312525.0,63.2705,63.2705,62.1833,63.0078,312525.0
2020-02-20 12:00:00,69.54,69.68,69.21,69.62,111995.0,63.0078,63.1346,62.7088,63.0803,111995.0
2020-02-20 12:30:00,69.59,69.63,69.35,69.56,84020.0,63.0531,63.0893,62.8356,63.0259,84020.0
2020-02-20 13:00:00,69.57,69.78,69.45,69.61,120950.0,63.035,63.2252,62.9262,63.0712,120950.0
2020-02-20 13:30:00,69.67,69.67,69.54,69.6,68175.0,63.1256,63.1256,63.0078,63.0622,68175.0
2020-02-20 14:00:00,69.71,69.88,69.58,69.58,185140.0,63.1618,63.3158,63.044,63.044,185140.0
2020-02-20 14:30:00,69.6,70.17,69.56,70.08,180965.0,63.0622,63.5786,63.0259,63.4971,180965.0
2020-02-20 15:00:00,70.06,70.12,69.88,70.01,59865.0,63.4789,63.5333,63.3158,63.4336,59865.0
2020-02-20 15:30:00,70.03,70.11,69.69,69.98,238255.0,63.4518,63.5242,63.1437,63.4065,238255.0
2020-02-21 09:30:00,70.0,70.09,69.06,69.31,223760.0,63.4246,63.5061,62.5729,62.7994,223760.0
2020-02-21 10:00:00,69.39,69.83,69.25,69.61,53685.0,62.8719,63.2705,62.745,63.0712,53685.0
2020-02-21 10:30:00,69.67,69.74,69.22,69.4,48755.0,63.1256,63.189,62.7178,62.8809,48755.0
2020-02-21 11:00:00,69.3,69.63,69.27,69.63,48045.0,62.7903,63.0893,62.7631,63.0893,48045.0
2020-02-21 11:30:00,69.63,69.64,69.31,69.38,64140.0,63.0893,63.0984,62.7994,62.8628,64140.0
2020-02-21 12:00:00,69.42,69.46,69.23,69.24,37025.0,62.8991,62.9353,62.7269,62.736,37025.0
2020-02-21 12:30:00,69.27,69.33,69.09,69.27,22125.0,62.7631,62.8175,62.6001,62.7631,22125.0
2020-02-21 13:00:00,69.17,69.23,68.94,69.15,26500.0,62.6725,62.7269,62.4641,62.6544,26500.0
2020-02-21 13:30:00,69.04,69.1,68.8,68.93,59875.0,62.5548,62.6091,62.3373,62.4551,59875.0
2020-02-21 14:00:00,68.86,68.99,68.76,68.86,73105.0,62.3917,62.5095,62.3011,62.3917,73105.0
2020-02-21 14:30:00,68.87,69.02,68.79,68.96,40805.0,62.4007,62.5366,62.3282,62.4823,40805.0
2020-02-21 15:00:00,68.97,69.04,68.81,69.0,34780.0,62.4913,62.5548,62.3464,62.5185,34780.0
2020-02-21 15:30:00,69.03,69.12,68.89,68.97,292775.0,62.5457,62.6272,62.4188,62.4913,292775.0
2020-02-24 09:30:00,66.56,67.1,65.65,67.1,459315.0,60.3077,60.797,59.4832,60.797,459315.0
2020-02-24 10:00:00,67.2,67.72,66.7,66.72,174365.0,60.8876,61.3587,60.4346,60.4527,174365.0
2020-02-24 10:30:00,66.8,67.2,66.46,67.19,85930.0,60.5252,60.8876,60.2171,60.8785,85930.0
2020-02-24 11:00:00,67.13,67.54,66.98,67.37,74000.0,60.8242,61.1957,60.6883,61.0416,74000.0
2020-02-24 11:30:00,67.36,67.9,67.29,67.73,86295.0,61.0326,61.5218,60.9691,61.3678,86295.0
2020-02-24 12:00:00,67.69,67.74,67.29,67.32,99250.0,61.3316,61.3769,60.9691,60.9963,99250.0
2020-02-24 12:30:00,67.33,67.62,67.13,67.29,106595.0,61.0054,61.2681,60.8242,60.9691,106595.0
2020-02-24 13:00:00,67.26,67.26,67.0,67.17,33505.0,60.942,60.942,60.7064,60.8604,33505.0
2020-02-24 13:30:00,67.17,67.32,67.04,67.2,49145.0,60.8604,60.9963,60.7426,60.8876,49145.0
2020-02-24 14:00:00,67.16,67.38,66.95,67.38,52210.0,60.8514,61.0507,60.6611,61.0507,52210.0
2020-02-24 14:30:00,67.36,67.53,67.21,67.39,66665.0,61.0326,61.1866,60.8967,61.0597,66665.0
2020-02-24 15:00:00,67.49,67.54,67.16,67.27,81520.0,61.1504,61.1957,60.8514,60.951,81520.0
2020-02-24 15:30:00,67.24,67.3,66.94,67.01,377510.0,60.9238,60.9782,60.652,60.7154,377510.0
2020-02-25 09:30:00,68.21,69.78,67.82,68.4,475330.0,61.8027,63.2252,61.4494,61.9749,475330.0
2020-02-25 10:00:00,68.34,68.48,68.03,68.27,241200.0,61.9205,62.0474,61.6396,61.8571,241200.0
2020-02-25 10:30:00,68.3,68.42,67.75,67.87,210185.0,61.8843,61.993,61.3859,61.4947,210185.0
2020-02-25 11:00:00,67.91,68.03,67.41,67.79,219520.0,61.5309,61.6396,61.0779,61.4222,219520.0
2020-02-25 11:30:00,67.76,68.15,67.63,68.02,77410.0,61.395,61.7484,61.2772,61.6306,77410.0
2020-02-25 12:00:00,68.01,68.11,67.86,68.06,86150.0,61.6215,61.7121,61.4856,61.6668,86150.0
2020-02-25 12:30:00,68.03,68.13,67.84,67.94,153275.0,61.6396,61.7302,61.4675,61.5581,153275.0
2020-02-25 13:00:00,67.9,68.15,67.81,68.0,60540.0,61.5218,61.7484,61.4403,61.6124,60540.0
2020-02-25 13:30:00,67.93,67.94,67.64,67.64,30380.0,61.549,61.5581,61.2863,61.2863,30380.0
2020-02-25 14:00:00,67.64,67.64,67.16,67.23,84595.0,61.2863,61.2863,60.8514,60.9148,84595.0
2020-02-25 14:30:00,67.17,67.82,67.0,67.76,119895.0,60.8604,61.4494,60.7064,61.395,119895.0
2020-02-25 15:00:00,67.71,68.07,67.24,67.47,148380.0,61.3497,61.6759,60.9238,61.1322,148380.0
2020-02-25 15:30:00,67.41,67.72,67.14,67.58,348875.0,61.0779,61.3587,60.8332,61.2319,348875.0
2020-02-26 09:30:00,69.58,70.33,68.0,69.2,483295.0,63.044,63.7236,61.6124,62.6997,483295.0
2020-02-26 10:00:00,69.17,69.78,69.08,69.74,294385.0,62.6725,63.2252,62.591,63.189,294385.0
2020-02-26 10:30:00,69.61,70.34,69.52,69.8,411710.0,63.0712,63.7326,62.9897,63.2434,411710.0
2020-02-26 11:00:00,69.86,69.93,69.46,69.47,107285.0,63.2977,63.3612,62.9353,62.9444,107285.0
2020-02-26 11:30:00,69.41,69.41,68.69,69.16,144335.0,62.89,62.89,62.2376,62.6635,144335.0
2020-02-26 12:00:00,69.2,69.41,68.9,69.21,308495.0,62.6997,62.89,62.4279,62.7088,308495.0
2020-02-26 12:30:00,69.36,69.6,69.26,69.45,71250.0,62.8447,63.0622,62.7541,62.9262,71250.0
2020-02-26 13:00:00,69.35,69.6,69.15,69.29,67055.0,62.8356,63.0622,62.6544,62.7813,67055.0
2020-02-26 13:30:00,69.24,69.25,68.43,68.58,119710.0,62.736,62.745,62.0021,62.138,119710.0
2020-02-26 14:00:00,68.58,69.07,68.53,68.94,62565.0,62.138,62.5819,62.0927,62.4641,62565.0
2020-02-26 14:30:00,68.87,69.1,68.75,68.98,56355.0,62.4007,62.6091,62.292,62.5004,56355.0
2020-02-26 15:00:00,68.98,69.48,68.9,69.28,82100.0,62.5004,62.9534,62.4279,62.7722,82100.0
2020-02-26 15:30:00,69.32,69.59,68.9,69.09,511980.0,62.8085,63.0531,62.4279,62.6001,511980.0
2020-02-27 09:30:00,66.44,67.0,63.61,64.38,1080435.0,60.199,60.7064,57.6348,58.3325,1080435.0
2020-02-27 10:00:00,64.38,64.56,63.28,63.79,481085.0,58.3325,58.4956,57.3358,57.7979,481085.0
2020-02-27 10:30:00,63.74,64.4,63.08,63.74,395465.0,57.7526,58.3506,57.1546,57.7526,395465.0
2020-02-27 11:00:00,63.74,65.47,63.51,64.78,203260.0,57.7526,59.3201,57.5442,58.6949,203260.0
2020-02-27 11:30:00,64.75,66.14,64.6,66.14,246035.0,58.6677,59.9272,58.5318,59.9272,246035.0
2020-02-27 12:00:00,66.09,67.25,65.91,66.61,283975.0,59.8819,60.9329,59.7188,60.353,283975.0
2020-02-27 12:30:00,66.64,67.19,66.36,66.38,112700.0,60.3802,60.8785,60.1265,60.1446,112700.0
2020-02-27 13:00:00,66.36,66.58,66.12,66.12,131925.0,60.1265,60.3258,59.909,59.909,131925.0
2020-02-27 13:30:00,66.2,66.41,65.47,65.96,72975.0,59.9815,60.1718,59.3201,59.7641,72975.0
2020-02-27 14:00:00,65.95,66.38,65.74,66.1,86990.0,59.755,60.1446,59.5647,59.8909,86990.0
2020-02-27 14:30:00,66.1,66.1,65.61,65.66,117390.0,59.8909,59.8909,59.4469,59.4923,117390.0
2020-02-27 15:00:00,65.66,65.9,65.44,65.59,101640.0,59.4923,59.7097,59.2929,59.4288,101640.0
2020-02-27 15:30:00,65.62,65.68,63.99,64.39,680020.0,59.456,59.5104,57.9791,58.3416,680020.0
2020-02-28 09:30:00,62.7,64.47,62.28,62.98,500100.0,56.8103,58.414,56.4298,57.064,500100.0
2020-02-28 10:00:00,62.82,63.26,62.24,62.29,341895.0,56.919,57.3177,56.3935,56.4388,341895.0
2020-02-28 10:30:00,62.3,63.6,62.24,63.24,209370.0,56.4479,57.6258,56.3935,57.2996,209370.0
2020-02-28 11:00:00,63.25,63.81,62.8,63.81,154135.0,57.3086,57.816,56.9009,57.816,154135.0
2020-02-28 11:30:00,63.92,64.92,63.75,63.79,142430.0,57.9157,58.8218,57.7617,57.7979,142430.0
2020-02-28 12:00:00,63.85,63.88,63.17,63.73,158560.0,57.8523,57.8795,57.2362,57.7435,158560.0
2020-02-28 12:30:00,63.79,63.91,63.25,63.65,124435.0,57.7979,57.9066,57.3086,57.6711,124435.0
2020-02-28 13:00:00,63.67,63.93,63.28,63.63,310815.0,57.6892,57.9248,57.3358,57.6529,310815.0
2020-02-28 13:30:00,63.53,63.66,62.87,63.5,114960.0,57.5623,57.6801,56.9643,57.5352,114960.0
2020-02-28 14:00:00,63.36,63.77,63.04,63.63,122810.0,57.4083,57.7798,57.1184,57.6529,122810.0
2020-02-28 14:30:00,63.64,63.97,63.02,63.35,258825.0,57.662,57.961,57.1002,57.3992,258825.0
2020-02-28 15:00:00,63.35,63.57,63.13,63.15,188905.0,57.3992,57.5986,57.1999,57.218,188905.0
2020-02-28 15:30:00,63.19,63.83,62.88,63.7,1008780.0,57.2543,57.8342,56.9734,57.7164,1008780.0
2020-03-02 09:30:00,63.87,64.29,61.35,61.93,1159820.0,57.8704,58.2509,55.5871,56.1126,1159820.0
2020-03-02 10:00:00,61.93,62.2,61.47,61.98,272395.0,56.1126,56.3573,55.6958,56.1579,272395.0
2020-03-02 10:30:00,62.02,63.1,61.78,62.85,198330.0,56.1942,57.1727,55.9767,56.9462,198330.0
2020-03-02 11:00:00,62.87,63.33,62.75,62.89,205340.0,56.9643,57.3811,56.8556,56.9825,205340.0
2020-03-02 11:30:00,62.89,63.21,62.52,63.12,211155.0,56.9825,57.2724,56.6472,57.1908,211155.0
2020-03-02 12:00:00,63.13,63.22,62.7,62.78,91360.0,57.1999,57.2815,56.8103,56.8828,91360.0
2020-03-02 12:30:00,62.8,62.83,62.2,62.36,163760.0,56.9009,56.9281,56.3573,56.5022,163760.0
2020-03-02 13:00:00,62.36,62.39,61.77,61.89,120545.0,56.5022,56.5294,55.9677,56.0764,120545.0
2020-03-02 13:30:00,61.89,62.21,61.73,61.99,153780.0,56.0764,56.3663,55.9314,56.167,153780.0
2020-03-02 14:00:00,61.99,62.13,61.89,61.91,104280.0,56.167,56.2938,56.0764,56.0945,104280.0
2020-03-02 14:30:00,61.9,62.15,61.6,61.86,126590.0,56.0854,56.312,55.8136,56.0492,126590.0
2020-03-02 15:00:00,61.89,62.11,61.84,62.08,191210.0,56.0764,56.2757,56.0311,56.2485,191210.0
2020-03-02 15:30:00,62.08,62.09,61.65,61.99,1161285.0,56.2485,56.2576,55.8589,56.167,1161285.0
2020-03-03 09:30:00,62.62,63.16,62.02,62.27,725115.0,56.7378,57.2271,56.1942,56.4207,725115.0
2020-03-03 10:00:00,62.41,63.67,62.41,63.0,853870.0,56.5475,57.6892,56.5475,57.0821,853870.0
2020-03-03 10:30:00,63.27,64.06,62.97,64.02,412790.0,57.3268,58.0425,57.0549,58.0063,412790.0
2020-03-03 11:00:00,64.07,64.28,63.17,63.29,301885.0,58.0516,58.2419,57.2362,57.3449,301885.0
2020-03-03 11:30:00,63.26,64.17,63.16,63.91,174950.0,57.3177,58.1422,57.2271,57.9066,174950.0
2020-03-03 12:00:00,63.91,64.47,63.73,64.47,209475.0,57.9066,58.414,57.7435,58.414,209475.0
2020-03-03 12:30:00,64.45,64.6,64.31,64.4,184465.0,58.3959,58.5318,58.2691,58.3506,184465.0
2020-03-03 13:00:00,64.4,64.52,63.63,63.84,215590.0,58.3506,58.4593,57.6529,57.8432,215590.0
2020-03-03 13:30:00,63.8,63.82,63.12,63.14,167060.0,57.807,57.8251,57.1908,57.209,167060.0
2020-03-03 14:00:00,63.14,63.39,62.79,63.3,307370.0,57.209,57.4355,56.8918,57.3539,307370.0
2020-03-03 14:30:00,63.3,63.58,63.08,63.45,173855.0,57.3539,57.6076,57.1546,57.4898,173855.0
2020-03-03 15:00:00,63.5,63.89,63.38,63.71,347070.0,57.5352,57.8885,57.4264,57.7254,347070.0
2020-03-03 15:30:00,63.69,64.18,63.23,63.92,885665.0,57.7073,58.1513,57.2905,57.9157,885665.0
2020-03-04 09:30:00,64.4,65.84,64.4,65.65,370920.0,58.3506,59.6553,58.3506,59.4832,370920.0
2020-03-04 10:00:00,65.69,66.79,65.46,66.57,240700.0,59.5194,60.5161,59.311,60.3168,240700.0
2020-03-04 10:30:00,66.55,66.77,66.35,66.62,163535.0,60.2987,60.498,60.1174,60.3621,163535.0
2020-03-04 11:00:00,66.7,67.37,66.64,67.36,204030.0,60.4346,61.0416,60.3802,61.0326,204030.0
2020-03-04 11:30:00,67.38,67.38,66.2,66.57,142655.0,61.0507,61.0507,59.9815,60.3168,142655.0
2020-03-04 12:00:00,66.6,66.87,66.44,66.85,159605.0,60.344,60.5886,60.199,60.5705,159605.0
2020-03-04 12:30:00,66.89,67.06,66.67,67.0,54050.0,60.6067,60.7607,60.4074,60.7064,54050.0
2020-03-04 13:00:00,67.1,67.57,67.1,67.34,89490.0,60.797,61.2228,60.797,61.0144,89490.0
2020-03-04 13:30:00,67.36,67.56,67.21,67.44,92980.0,61.0326,61.2138,60.8967,61.105,92980.0
2020-03-04 14:00:00,67.49,67.77,67.22,67.72,142480.0,61.1504,61.4041,60.9057,61.3587,142480.0
2020-03-04 14:30:00,67.7,67.78,67.0,67.16,112045.0,61.3406,61.4131,60.7064,60.8514,112045.0
2020-03-04 15:00:00,67.18,67.41,67.09,67.39,114005.0,60.8695,61.0779,60.7879,61.0597,114005.0
2020-03-04 15:30:00,67.37,67.48,67.04,67.34,429110.0,61.0416,61.1413,60.7426,61.0144,429110.0
2020-03-05 09:30:00,66.6,68.7,66.5,68.63,668890.0,60.344,62.2467,60.2533,62.1833,668890.0
2020-03-05 10:00:00,68.7,69.69,68.44,68.45,385130.0,62.2467,63.1437,62.0111,62.0202,385130.0
2020-03-05 10:30:00,68.46,68.73,67.75,68.33,327860.0,62.0292,62.2739,61.3859,61.9114,327860.0
2020-03-05 11:00:00,68.33,69.0,68.17,68.74,183810.0,61.9114,62.5185,61.7665,62.2829,183810.0
2020-03-05 11:30:00,68.79,68.83,68.21,68.36,149150.0,62.3282,62.3645,61.8027,61.9386,149150.0
2020-03-05 12:00:00,68.29,68.36,67.65,68.03,156825.0,61.8752,61.9386,61.2953,61.6396,156825.0
2020-03-05 12:30:00,68.04,68.27,67.46,67.61,147090.0,61.6487,61.8571,61.1232,61.2591,147090.0
2020-03-05 13:00:00,67.46,67.94,67.46,67.94,105315.0,61.1232,61.5581,61.1232,61.5581,105315.0
2020-03-05 13:30:00,68.0,68.59,67.81,68.51,151165.0,61.6124,62.147,61.4403,62.0745,151165.0
2020-03-05 14:00:00,68.46,68.75,68.36,68.52,132340.0,62.0292,62.292,61.9386,62.0836,132340.0
2020-03-05 14:30:00,68.49,68.84,68.38,68.57,136530.0,62.0564,62.3735,61.9568,62.1289,136530.0
2020-03-05 15:00:00,68.51,68.64,68.32,68.37,317450.0,62.0745,62.1923,61.9024,61.9477,317450.0
2020-03-05 15:30:00,68.4,68.64,67.95,68.27,736165.0,61.9749,62.1923,61.5671,61.8571,736165.0
2020-03-06 09:30:00,65.86,67.6,65.72,66.95,450625.0,59.6735,61.25,59.5466,60.6611,450625.0
2020-03-06 10:00:00,66.92,67.02,66.08,66.18,275245.0,60.6339,60.7245,59.8728,59.9634,275245.0
2020-03-06 10:30:00,66.31,66.46,66.02,66.28,165350.0,60.0812,60.2171,59.8184,60.054,165350.0
2020-03-06 11:00:00,66.24,66.31,65.88,66.13,170100.0,60.0178,60.0812,59.6916,59.9181,170100.0
2020-03-06 11:30:00,66.21,66.59,66.18,66.27,144840.0,59.9906,60.3349,59.9634,60.045,144840.0
2020-03-06 12:00:00,66.27,66.27,65.84,66.08,126930.0,60.045,60.045,59.6553,59.8728,126930.0
2020-03-06 12:30:00,66.06,66.34,65.97,66.04,85765.0,59.8547,60.1084,59.7731,59.8366,85765.0
2020-03-06 13:00:00,66.03,66.12,65.92,66.04,86020.0,59.8275,59.909,59.7278,59.8366,86020.0
2020-03-06 13:30:00,66.05,66.1,65.58,65.73,153410.0,59.8456,59.8909,59.4198,59.5557,153410.0
2020-03-06 14:00:00,65.74,66.11,65.62,66.03,112210.0,59.5647,59.9,59.456,59.8275,112210.0
2020-03-06 14:30:00,66.02,66.09,65.71,66.0,152910.0,59.8184,59.8819,59.5376,59.8003,152910.0
2020-03-06 15:00:00,66.0,66.44,65.9,66.27,173005.0,59.8003,60.199,59.7097,60.045,173005.0
2020-03-06 15:30:00,66.31,67.31,66.22,67.24,462655.0,60.0812,60.9873,59.9996,60.9238,462655.0
2020-03-09 09:30:00,63.68,64.0,63.0,63.55,185780.0,57.6982,57.9882,57.0821,57.5805,185780.0
2020-03-09 10:00:00,63.44,64.47,63.22,64.0,280935.0,57.4808,58.414,57.2815,57.9882,280935.0
2020-03-09 10:30:00,64.0,64.37,63.31,63.67,295795.0,57.9882,58.3234,57.363,57.6892,295795.0
2020-03-09 11:00:00,63.62,64.52,63.56,64.39,195860.0,57.6439,58.4593,57.5895,58.3416,195860.0
2020-03-09 11:30:00,64.34,65.43,64.23,65.36,130045.0,58.2962,59.2839,58.1966,59.2204,130045.0
2020-03-09 12:00:00,65.28,65.48,64.47,64.78,179185.0,59.1479,59.3292,58.414,58.6949,179185.0
2020-03-09 12:30:00,64.85,65.28,64.71,64.92,187960.0,58.7583,59.1479,58.6315,58.8218,187960.0
2020-03-09 13:00:00,64.95,65.09,64.54,64.82,136840.0,58.8489,58.9758,58.4775,58.7312,136840.0
2020-03-09 13:30:00,64.77,64.9,64.27,64.3,113605.0,58.6859,58.8036,58.2328,58.26,113605.0
2020-03-09 14:00:00,64.34,64.62,63.8,64.01,173850.0,58.2962,58.5499,57.807,57.9972,173850.0
2020-03-09 14:30:00,64.01,64.57,63.63,64.44,291840.0,57.9972,58.5046,57.6529,58.3869,291840.0
2020-03-09 15:00:00,64.42,64.59,63.95,64.26,126625.0,58.3687,58.5228,57.9429,58.2238,126625.0
2020-03-09 15:30:00,64.26,64.78,64.04,64.04,641920.0,58.2238,58.6949,58.0244,58.0244,641920.0
2020-03-10 09:30:00,65.7,65.91,64.92,65.28,399075.0,59.5285,59.7188,58.8218,59.1479,399075.0
2020-03-10 10:00:00,65.36,65.92,65.35,65.6,520360.0,59.2204,59.7278,59.2114,59.4379,520360.0
2020-03-10 10:30:00,65.62,65.87,65.23,65.34,169310.0,59.456,59.6825,59.1026,59.2023,169310.0
2020-03-10 11:00:00,65.27,65.41,64.4,64.48,138705.0,59.1389,59.2657,58.3506,58.4231,138705.0
2020-03-10 11:30:00,64.42,64.76,64.24,64.38,95255.0,58.3687,58.6768,58.2056,58.3325,95255.0
2020-03-10 12:00:00,64.52,65.12,64.52,64.8,73340.0,58.4593,59.003,58.4593,58.713,73340.0
2020-03-10 12:30:00,64.8,65.07,64.42,64.88,83335.0,58.713,58.9577,58.3687,58.7855,83335.0
2020-03-10 13:00:00,64.86,65.29,64.83,65.06,78145.0,58.7674,59.157,58.7402,58.9486,78145.0
2020-03-10 13:30:00,65.15,65.15,64.35,64.41,62235.0,59.0302,59.0302,58.3053,58.3597,62235.0
2020-03-10 14:00:00,64.34,64.37,63.83,64.25,90530.0,58.2962,58.3234,57.8342,58.2147,90530.0
2020-03-10 14:30:00,64.3,64.58,64.15,64.46,112240.0,58.26,58.5137,58.1241,58.405,112240.0
2020-03-10 15:00:00,64.65,64.95,64.55,64.81,157540.0,58.5771,58.8489,58.4865,58.7221,157540.0
2020-03-10 15:30:00,64.79,65.09,64.63,64.94,429425.0,58.704,58.9758,58.559,58.8399,429425.0
2020-03-11 09:30:00,63.76,66.79,63.61,66.48,521275.0,57.7707,60.5161,57.6348,60.2352,521275.0
2020-03-11 10:00:00,66.48,67.17,65.28,65.48,428705.0,60.2352,60.8604,59.1479,59.3292,428705.0
2020-03-11 10:30:00,65.37,65.59,64.4,64.62,358315.0,59.2295,59.4288,58.3506,58.5499,358315.0
2020-03-11 11:00:00,64.52,65.19,64.52,64.96,274990.0,58.4593,59.0664,58.4593,58.858,274990.0
2020-03-11 11:30:00,65.03,65.35,64.94,65.05,159405.0,58.9214,59.2114,58.8399,58.9396,159405.0
2020-03-11 12:00:00,65.02,65.27,64.65,64.87,92635.0,58.9124,59.1389,58.5771,58.7765,92635.0
2020-03-11 12:30:00,64.75,65.09,64.08,64.52,86850.0,58.6677,58.9758,58.0607,58.4593,86850.0
2020-03-11 13:00:00,64.51,64.89,64.28,64.8,84495.0,58.4503,58.7946,58.2419,58.713,84495.0
2020-03-11 13:30:00,64.8,65.13,64.64,64.97,72355.0,58.713,59.012,58.5681,58.8671,72355.0
2020-03-11 14:00:00,64.96,64.98,64.54,64.64,94205.0,58.858,58.8761,58.4775,58.5681,94205.0
2020-03-11 14:30:00,64.66,64.96,64.64,64.71,81315.0,58.5862,58.858,58.5681,58.6315,81315.0
2020-03-11 15:00:00,64.72,64.76,63.88,64.25,145375.0,58.6406,58.6768,57.8795,58.2147,145375.0
2020-03-11 15:30:00,64.35,65.36,64.33,64.84,326265.0,58.3053,59.2204,58.2872,58.7493,326265.0
2020-03-12 09:30:00,61.21,62.72,60.92,60.97,653400.0,55.6499,57.0227,55.3862,55.4317,653400.0
2020-03-12 10:00:00,60.86,61.57,60.2,61.23,389755.0,55.3317,55.9772,54.7316,55.6681,389755.0
2020-03-12 10:30:00,61.18,61.81,60.8,61.8,290935.0,55.6226,56.1954,55.2771,56.1863,290935.0
2020-03-12 11:00:00,61.83,61.85,61.11,61.29,237310.0,56.2136,56.2317,55.559,55.7226,237310.0
2020-03-12 11:30:00,61.24,61.46,59.36,59.36,399235.0,55.6771,55.8772,53.9679,53.9679,399235.0
2020-03-12 12:00:00,59.32,60.0,58.11,59.66,461415.0,53.9316,54.5498,52.8315,54.2407,461415.0
2020-03-12 12:30:00,59.72,60.04,58.66,59.83,237625.0,54.2952,54.5861,53.3315,54.3952,237625.0
2020-03-12 13:00:00,59.69,60.78,59.54,60.07,193250.0,54.2679,55.2589,54.1316,54.6134,193250.0
2020-03-12 13:30:00,60.09,60.12,59.15,59.94,196725.0,54.6316,54.6589,53.777,54.4952,196725.0
2020-03-12 14:00:00,59.96,60.01,59.25,59.52,234575.0,54.5134,54.5589,53.8679,54.1134,234575.0
2020-03-12 14:30:00,59.52,59.81,59.03,59.04,231710.0,54.1134,54.377,53.6679,53.677,231710.0
2020-03-12 15:00:00,59.1,59.57,58.82,59.02,374020.0,53.7315,54.1588,53.477,53.6588,374020.0
2020-03-12 15:30:00,59.04,60.54,59.02,59.44,675805.0,53.677,55.0407,53.6588,54.0407,675805.0
2020-03-13 09:30:00,62.9,63.73,60.73,60.73,655795.0,57.1864,57.941,55.2135,55.2135,655795.0
2020-03-13 10:00:00,60.7,62.05,60.7,61.54,248320.0,55.1862,56.4136,55.1862,55.9499,248320.0
2020-03-13 10:30:00,61.58,62.23,61.41,62.09,261025.0,55.9863,56.5772,55.8317,56.4499,261025.0
2020-03-13 11:00:00,62.15,62.3,61.4,61.4,143525.0,56.5045,56.6409,55.8226,55.8226,143525.0
2020-03-13 11:30:00,61.43,62.19,61.09,61.81,245075.0,55.8499,56.5408,55.5408,56.1954,245075.0
2020-03-13 12:00:00,61.88,61.88,61.12,61.23,264205.0,56.259,56.259,55.568,55.6681,264205.0
2020-03-13 12:30:00,61.24,62.11,61.2,61.89,116855.0,55.6771,56.4681,55.6408,56.2681,116855.0
2020-03-13 13:00:00,61.83,62.1,61.71,62.02,86750.0,56.2136,56.459,56.1045,56.3863,86750.0
2020-03-13 13:30:00,62.04,62.72,61.9,62.22,210765.0,56.4045,57.0227,56.2772,56.5681,210765.0
2020-03-13 14:00:00,62.18,62.22,61.37,61.47,121450.0,56.5318,56.5681,55.7953,55.8863,121450.0
2020-03-13 14:30:00,61.27,61.37,61.0,61.11,233450.0,55.7044,55.7953,55.4589,55.559,233450.0
2020-03-13 15:00:00,61.21,61.98,61.16,61.49,247225.0,55.6499,56.3499,55.6044,55.9044,247225.0
2020-03-13 15:30:00,61.51,64.0,60.43,63.98,718635.0,55.9226,58.1864,54.9407,58.1683,718635.0
2020-03-16 09:30:00,59.64,59.85,58.4,58.4,276530.0,54.2225,54.4134,53.0951,53.0951,276530.0
2020-03-16 10:00:00,58.33,58.9,57.02,57.13,741500.0,53.0315,53.5497,51.8405,51.9405,741500.0
2020-03-16 10:30:00,57.12,59.36,57.08,59.31,457690.0,51.9314,53.9679,51.895,53.9225,457690.0
2020-03-16 11:00:00,59.31,61.33,59.04,60.96,353670.0,53.9225,55.759,53.677,55.4226,353670.0
2020-03-16 11:30:00,60.96,60.99,59.47,60.01,377060.0,55.4226,55.4499,54.0679,54.5589,377060.0
2020-03-16 12:00:00,60.11,60.56,59.86,60.13,341160.0,54.6498,55.0589,54.4225,54.668,341160.0
2020-03-16 12:30:00,60.11,60.35,59.75,59.75,156380.0,54.6498,54.868,54.3225,54.3225,156380.0
2020-03-16 13:00:00,59.75,59.84,58.99,59.25,196480.0,54.3225,54.4043,53.6315,53.8679,196480.0
2020-03-16 13:30:00,59.22,59.28,58.4,59.01,380480.0,53.8406,53.8952,53.0951,53.6497,380480.0
2020-03-16 14:00:00,59.01,59.13,58.58,58.97,227850.0,53.6497,53.7588,53.2588,53.6133,227850.0
2020-03-16 14:30:00,58.92,59.25,58.38,58.57,336185.0,53.5679,53.8679,53.0769,53.2497,336185.0
2020-03-16 15:00:00,58.56,59.2,58.37,58.4,501810.0,53.2406,53.8225,53.0678,53.0951,501810.0
2020-03-16 15:30:00,58.35,58.35,56.61,56.68,1090965.0,53.0497,53.0497,51.4677,51.5314,1090965.0
2020-03-17 09:30:00,57.81,58.11,56.3,56.99,516940.0,52.5587,52.8315,51.1859,51.8132,516940.0
2020-03-17 10:00:00,56.81,58.1,56.46,58.01,211505.0,51.6496,52.8224,51.3313,52.7405,211505.0
2020-03-17 10:30:00,57.95,58.77,57.76,58.49,180040.0,52.686,53.4315,52.5133,53.1769,180040.0
2020-03-17 11:00:00,58.49,59.99,58.4,59.71,171335.0,53.1769,54.5407,53.0951,54.2861,171335.0
2020-03-17 11:30:00,59.85,60.4,59.53,59.74,237020.0,54.4134,54.9134,54.1225,54.3134,237020.0
2020-03-17 12:00:00,59.76,59.98,59.02,59.07,195475.0,54.3316,54.5316,53.6588,53.7043,195475.0
2020-03-17 12:30:00,59.06,59.49,58.89,59.24,167650.0,53.6952,54.0861,53.5406,53.8588,167650.0
2020-03-17 13:00:00,59.24,59.34,58.74,59.16,103920.0,53.8588,53.9497,53.4042,53.7861,103920.0
2020-03-17 13:30:00,59.19,59.87,58.72,59.64,136890.0,53.8134,54.4316,53.3861,54.2225,136890.0
2020-03-17 14:00:00,59.77,59.98,59.33,59.78,250825.0,54.3407,54.5316,53.9406,54.3498,250825.0
2020-03-17 14:30:00,59.71,59.98,59.24,59.58,259925.0,54.2861,54.5316,53.8588,54.1679,259925.0
2020-03-17 15:00:00,59.54,59.8,59.14,59.52,312580.0,54.1316,54.3679,53.7679,54.1134,312580.0
2020-03-17 15:30:00,59.55,59.98,58.95,59.01,694150.0,54.1407,54.5316,53.5952,53.6497,694150.0
2020-03-18 09:30:00,56.43,57.83,56.2,57.49,331350.0,51.3041,52.5769,51.095,52.2678,331350.0
2020-03-18 10:00:00,57.49,57.59,56.2,56.8,340835.0,52.2678,52.3587,51.095,51.6405,340835.0
2020-03-18 10:30:00,56.74,57.01,56.3,56.46,360920.0,51.5859,51.8314,51.1859,51.3313,360920.0
2020-03-18 11:00:00,56.4,56.88,56.29,56.42,262825.0,51.2768,51.7132,51.1768,51.295,262825.0
2020-03-18 11:30:00,56.39,56.64,55.69,56.16,343990.0,51.2677,51.495,50.6313,51.0586,343990.0
2020-03-18 12:00:00,56.19,56.46,55.06,55.29,423715.0,51.0859,51.3313,50.0585,50.2676,423715.0
2020-03-18 12:30:00,55.34,55.34,54.6,54.6,155225.0,50.3131,50.3131,49.6403,49.6403,155225.0
2020-03-18 13:00:00,55.0,55.15,54.6,54.93,149560.0,50.004,50.1403,49.6403,49.9403,149560.0
2020-03-18 13:30:00,54.95,55.67,54.38,54.55,294655.0,49.9585,50.6131,49.4403,49.5948,294655.0
2020-03-18 14:00:00,54.49,54.88,54.0,54.8,366815.0,49.5403,49.8949,49.0948,49.8221,366815.0
2020-03-18 14:30:00,54.76,55.8,54.43,55.24,314430.0,49.7858,50.7313,49.4857,50.2222,314430.0
2020-03-18 15:00:00,55.23,55.24,53.91,53.92,310495.0,50.2131,50.2222,49.013,49.0221,310495.0
2020-03-18 15:30:00,53.85,54.88,53.17,54.09,776710.0,48.9584,49.8949,48.3402,49.1766,776710.0
2020-03-19 09:30:00,54.14,56.4,54.14,56.33,514020.0,49.2221,51.2768,49.2221,51.2132,514020.0
2020-03-19 10:00:00,56.32,57.13,55.76,57.13,254140.0,51.2041,51.9405,50.6949,51.9405,254140.0
2020-03-19 10:30:00,57.2,57.37,56.32,56.36,292390.0,52.0041,52.1587,51.2041,51.2404,292390.0
2020-03-19 11:00:00,56.34,57.0,56.34,56.58,352990.0,51.2222,51.8223,51.2222,51.4404,352990.0
2020-03-19 11:30:00,56.47,56.71,56.13,56.64,145805.0,51.3404,51.5586,51.0313,51.495,145805.0
2020-03-19 12:00:00,56.64,56.77,55.42,56.03,247255.0,51.495,51.6132,50.3858,50.9404,247255.0
2020-03-19 12:30:00,56.03,56.78,55.86,56.61,221285.0,50.9404,51.6223,50.7858,51.4677,221285.0
2020-03-19 13:00:00,56.61,57.0,56.34,56.83,216115.0,51.4677,51.8223,51.2222,51.6677,216115.0
2020-03-19 13:30:00,56.85,57.62,56.65,57.37,173140.0,51.6859,52.386,51.5041,52.1587,173140.0
2020-03-19 14:00:00,57.19,57.63,57.02,57.34,227770.0,51.995,52.3951,51.8405,52.1314,227770.0
2020-03-19 14:30:00,57.35,58.33,57.24,58.09,316415.0,52.1405,53.0315,52.0405,52.8133,316415.0
2020-03-19 15:00:00,58.23,59.24,58.07,58.87,475235.0,52.9406,53.8588,52.7951,53.5224,475235.0
2020-03-19 15:30:00,58.83,60.01,58.02,58.28,691525.0,53.4861,54.5589,52.7496,52.986,691525.0
2020-03-20 09:30:00,60.2,62.68,59.14,59.8,901470.0,54.7316,56.9863,53.7679,54.3679,901470.0
2020-03-20 10:00:00,60.0,60.55,59.11,60.09,232235.0,54.5498,55.0498,53.7406,54.6316,232235.0
2020-03-20 10:30:00,60.09,60.52,59.03,60.5,258755.0,54.6316,55.0225,53.6679,55.0044,258755.0
2020-03-20 11:00:00,60.41,60.64,58.11,58.94,372115.0,54.9225,55.1316,52.8315,53.5861,372115.0
2020-03-20 11:30:00,58.94,58.94,58.0,58.45,242775.0,53.5861,53.5861,52.7315,53.1406,242775.0
2020-03-20 12:00:00,58.45,58.56,57.49,57.62,184270.0,53.1406,53.2406,52.2678,52.386,184270.0
2020-03-20 12:30:00,57.83,58.63,57.72,58.0,158170.0,52.5769,53.3042,52.4769,52.7315,158170.0
2020-03-20 13:00:00,57.98,58.29,57.64,57.81,118590.0,52.7133,52.9951,52.4042,52.5587,118590.0
2020-03-20 13:30:00,57.9,58.84,57.63,58.84,149885.0,52.6405,53.4952,52.3951,53.4952,149885.0
2020-03-20 14:00:00,58.84,59.16,58.09,58.24,144395.0,53.4952,53.7861,52.8133,52.9497,144395.0
2020-03-20 14:30:00,58.3,58.56,57.76,57.76,176650.0,53.0042,53.2406,52.5133,52.5133,176650.0
2020-03-20 15:00:00,57.85,58.14,56.86,57.99,210500.0,52.5951,52.8587,51.695,52.7224,210500.0
2020-03-20 15:30:00,57.98,58.3,56.59,56.85,602145.0,52.7133,53.0042,51.4495,51.6859,602145.0
2020-03-23 09:30:00,58.34,59.45,57.05,59.29,416385.0,53.0406,54.0497,51.8678,53.9043,416385.0
2020-03-23 10:00:00,59.26,60.99,59.09,60.97,351570.0,53.877,55.4499,53.7224,55.4317,351570.0
2020-03-23 10:30:00,60.88,61.37,59.32,59.45,349795.0,55.3498,55.7953,53.9316,54.0497,349795.0
2020-03-23 11:00:00,59.33,59.88,59.09,59.27,176145.0,53.9406,54.4407,53.7224,53.8861,176145.0
2020-03-23 11:30:00,59.26,59.54,58.71,59.11,189460.0,53.877,54.1316,53.377,53.7406,189460.0
2020-03-23 12:00:00,59.22,60.3,58.84,59.33,190505.0,53.8406,54.8225,53.4952,53.9406,190505.0
2020-03-23 12:30:00,59.28,60.55,58.94,60.32,170260.0,53.8952,55.0498,53.5861,54.8407,170260.0
2020-03-23 13:00:00,60.17,61.1,59.93,59.95,147630.0,54.7043,55.5499,54.4861,54.5043,147630.0
2020-03-23 13:30:00,59.92,60.97,59.54,59.87,128755.0,54.477,55.4317,54.1316,54.4316,128755.0
2020-03-23 14:00:00,59.77,60.74,59.57,60.64,115090.0,54.3407,55.2226,54.1588,55.1316,115090.0
2020-03-23 14:30:00,60.8,60.99,60.36,60.52,110325.0,55.2771,55.4499,54.8771,55.0225,110325.0
2020-03-23 15:00:00,60.56,60.92,59.9,60.06,167930.0,55.0589,55.3862,54.4589,54.6043,167930.0
2020-03-23 15:30:00,60.0,60.18,59.21,59.86,499965.0,54.5498,54.7134,53.8315,54.4225,499965.0
2020-03-24 09:30:00,61.86,63.64,60.61,63.59,510645.0,56.2408,57.8591,55.1044,57.8137,510645.0
2020-03-24 10:00:00,63.58,64.53,63.31,63.75,312140.0,57.8046,58.6683,57.5591,57.9591,312140.0
2020-03-24 10:30:00,63.74,63.93,63.28,63.91,306065.0,57.9501,58.1228,57.5318,58.1046,306065.0
2020-03-24 11:00:00,63.91,64.52,63.35,64.46,172140.0,58.1046,58.6592,57.5955,58.6046,172140.0
2020-03-24 11:30:00,64.31,64.66,63.91,64.61,173960.0,58.4683,58.7865,58.1046,58.741,173960.0
2020-03-24 12:00:00,64.69,65.3,64.59,65.09,181770.0,58.8138,59.3683,58.7228,59.1774,181770.0
2020-03-24 12:30:00,65.14,65.6,64.87,64.99,178440.0,59.2229,59.6411,58.9774,59.0865,178440.0
2020-03-24 13:00:00,64.95,65.14,64.23,64.32,133055.0,59.0501,59.2229,58.3955,58.4774,133055.0
2020-03-24 13:30:00,64.48,64.84,64.05,64.62,175995.0,58.6228,58.9501,58.2319,58.7501,175995.0
2020-03-24 14:00:00,64.66,65.12,64.01,65.06,168515.0,58.7865,59.2047,58.1955,59.1501,168515.0
2020-03-24 14:30:00,65.03,65.5,64.85,65.44,167485.0,59.1229,59.5502,58.9592,59.4956,167485.0
2020-03-24 15:00:00,65.4,65.48,64.46,64.84,252630.0,59.4593,59.532,58.6046,58.9501,252630.0
2020-03-24 15:30:00,64.97,65.16,64.32,64.75,446240.0,59.0683,59.2411,58.4774,58.8683,446240.0
2020-03-25 09:30:00,64.68,65.34,63.18,64.32,250430.0,58.8047,59.4047,57.4409,58.4774,250430.0
2020-03-25 10:00:00,64.32,64.59,63.6,64.26,264930.0,58.4774,58.7228,57.8228,58.4228,264930.0
2020-03-25 10:30:00,64.26,64.46,63.61,63.81,186390.0,58.4228,58.6046,57.8319,58.0137,186390.0
2020-03-25 11:00:00,63.84,63.88,62.42,62.86,223635.0,58.041,58.0773,56.75,57.15,223635.0
2020-03-25 11:30:00,62.83,62.95,61.88,62.09,155530.0,57.1227,57.2318,56.259,56.4499,155530.0
2020-03-25 12:00:00,62.08,63.23,62.04,63.06,177080.0,56.4408,57.4864,56.4045,57.3318,177080.0
2020-03-25 12:30:00,62.77,62.97,62.1,62.46,243075.0,57.0682,57.25,56.459,56.7863,243075.0
2020-03-25 13:00:00,62.39,63.03,62.28,62.81,109815.0,56.7227,57.3045,56.6227,57.1045,109815.0
2020-03-25 13:30:00,62.74,63.28,62.57,62.81,158420.0,57.0409,57.5318,56.8863,57.1045,158420.0
2020-03-25 14:00:00,62.8,62.99,62.16,62.74,188105.0,57.0954,57.2682,56.5136,57.0409,188105.0
2020-03-25 14:30:00,62.64,62.89,62.11,62.8,405255.0,56.95,57.1773,56.4681,57.0954,405255.0
2020-03-25 15:00:00,62.65,63.2,62.38,63.12,224125.0,56.9591,57.4591,56.7136,57.3864,224125.0
2020-03-25 15:30:00,63.16,63.35,61.4,61.4,423445.0,57.4227,57.5955,55.8226,55.8226,423445.0
2020-03-26 09:30:00,62.75,63.94,62.42,63.05,297635.0,57.05,58.1319,56.75,57.3227,297635.0
2020-03-26 10:00:00,63.05,63.75,62.93,63.56,140360.0,57.3227,57.9591,57.2136,57.7864,140360.0
2020-03-26 10:30:00,63.49,64.44,63.47,64.44,226270.0,57.7228,58.5865,57.7046,58.5865,226270.0
2020-03-26 11:00:00,64.44,64.73,64.18,64.69,141185.0,58.5865,58.8501,58.3501,58.8138,141185.0
2020-03-26 11:30:00,64.61,64.64,63.8,63.97,165340.0,58.741,58.7683,58.0046,58.1592,165340.0
2020-03-26 12:00:00,63.88,64.02,62.76,63.15,141135.0,58.0773,58.2046,57.0591,57.4136,141135.0
2020-03-26 12:30:00,63.15,63.4,62.9,63.39,114675.0,57.4136,57.6409,57.1864,57.6318,114675.0
2020-03-26 13:00:00,63.26,63.52,62.74,62.93,124625.0,57.5137,57.75,57.0409,57.2136,124625.0
2020-03-26 13:30:00,62.94,63.06,62.71,62.92,92485.0,57.2227,57.3318,57.0136,57.2045,92485.0
2020-03-26 14:00:00,63.03,63.76,63.03,63.31,102305.0,57.3045,57.9682,57.3045,57.5591,102305.0
2020-03-26 14:30:00,63.37,63.66,62.79,62.8,156715.0,57.6137,57.8773,57.0863,57.0954,156715.0
2020-03-26 15:00:00,62.85,63.08,62.75,62.86,160320.0,57.1409,57.35,57.05,57.15,160320.0
2020-03-26 15:30:00,62.86,63.71,62.41,63.64,478910.0,57.15,57.9228,56.7409,57.8591,478910.0
2020-03-27 09:30:00,61.02,61.37,60.23,60.93,350115.0,55.4771,55.7953,54.7589,55.3953,350115.0
2020-03-27 10:00:00,60.99,61.37,60.56,61.15,160950.0,55.4499,55.7953,55.0589,55.5953,160950.0
2020-03-27 10:30:00,61.17,61.23,60.16,60.26,147760.0,55.6135,55.6681,54.6952,54.7862,147760.0
2020-03-27 11:00:00,60.34,61.45,60.0,61.01,199825.0,54.8589,55.8681,54.5498,55.468,199825.0
2020-03-27 11:30:00,60.86,60.98,60.45,60.48,113705.0,55.3317,55.4408,54.9589,54.9862,113705.0
2020-03-27 12:00:00,60.36,60.55,60.08,60.51,112630.0,54.8771,55.0498,54.6225,55.0135,112630.0
2020-03-27 12:30:00,60.47,61.48,60.44,60.98,89515.0,54.9771,55.8953,54.9498,55.4408,89515.0
2020-03-27 13:00:00,61.05,61.23,60.96,60.96,55510.0,55.5044,55.6681,55.4226,55.4226,55510.0
2020-03-27 13:30:00,60.97,61.56,60.97,61.07,72135.0,55.4317,55.9681,55.4317,55.5226,72135.0
2020-03-27 14:00:00,61.01,61.13,60.6,60.61,94065.0,55.468,55.5771,55.0953,55.1044,94065.0
2020-03-27 14:30:00,60.67,61.04,60.63,61.04,113970.0,55.1589,55.4953,55.1226,55.4953,113970.0
2020-03-27 15:00:00,61.03,61.6,60.99,61.37,148790.0,55.4862,56.0044,55.4499,55.7953,148790.0
2020-03-27 15:30:00,61.28,61.29,60.11,60.28,348900.0,55.7135,55.7226,54.6498,54.8043,348900.0
2020-03-30 09:30:00,60.27,62.15,60.27,60.69,208925.0,54.7953,56.5045,54.7953,55.1771,208925.0
2020-03-30 10:00:00,60.77,61.26,60.19,60.36,366525.0,55.2498,55.6953,54.7225,54.8771,366525.0
2020-03-30 10:30:00,60.38,60.99,60.38,60.87,130645.0,54.8953,55.4499,54.8953,55.3408,130645.0
2020-03-30 11:00:00,60.87,60.89,60.32,60.67,149200.0,55.3408,55.3589,54.8407,55.1589,149200.0
2020-03-30 11:30:00,60.7,61.0,60.52,60.98,144205.0,55.1862,55.4589,55.0225,55.4408,144205.0
2020-03-30 12:00:00,60.99,61.5,60.84,61.41,131635.0,55.4499,55.9135,55.3135,55.8317,131635.0
2020-03-30 12:30:00,61.38,61.97,61.36,61.8,138450.0,55.8044,56.3408,55.7862,56.1863,138450.0
2020-03-30 13:00:00,61.74,62.2,61.67,61.9,128380.0,56.1317,56.5499,56.0681,56.2772,128380.0
2020-03-30 13:30:00,61.89,61.89,61.55,61.74,335730.0,56.2681,56.2681,55.959,56.1317,335730.0
2020-03-30 14:00:00,61.73,61.94,61.64,61.93,114580.0,56.1226,56.3136,56.0408,56.3045,114580.0
2020-03-30 14:30:00,61.85,62.04,61.69,62.0,94450.0,56.2317,56.4045,56.0863,56.3681,94450.0
2020-03-30 15:00:00,61.92,61.92,61.5,61.63,221055.0,56.2954,56.2954,55.9135,56.0317,221055.0
2020-03-30 15:30:00,61.69,61.8,60.9,61.26,340880.0,56.0863,56.1863,55.368,55.6953,340880.0
2020-03-31 09:30:00,62.36,62.91,61.43,62.91,319610.0,56.6954,57.1954,55.8499,57.1954,319610.0
2020-03-31 10:00:00,62.77,63.92,62.66,63.92,271160.0,57.0682,58.1137,56.9682,58.1137,271160.0
2020-03-31 10:30:00,63.92,64.28,63.65,63.65,168820.0,58.1137,58.441,57.8682,57.8682,168820.0
2020-03-31 11:00:00,63.65,63.9,63.42,63.81,117160.0,57.8682,58.0955,57.6591,58.0137,117160.0
2020-03-31 11:30:00,63.82,63.86,63.4,63.48,154730.0,58.0228,58.0592,57.6409,57.7137,154730.0
2020-03-31 12:00:00,63.4,63.61,63.15,63.23,119375.0,57.6409,57.8319,57.4136,57.4864,119375.0
2020-03-31 12:30:00,63.27,63.47,63.03,63.32,303295.0,57.5227,57.7046,57.3045,57.5682,303295.0
2020-03-31 13:00:00,63.35,64.03,63.34,63.92,245460.0,57.5955,58.2137,57.5864,58.1137,245460.0
2020-03-31 13:30:00,63.89,64.06,63.64,63.9,125615.0,58.0864,58.241,57.8591,58.0955,125615.0
2020-03-31 14:00:00,63.83,64.03,63.69,63.78,148745.0,58.0319,58.2137,57.9046,57.9864,148745.0
2020-03-31 14:30:00,63.72,64.09,63.64,64.0,209540.0,57.9319,58.2683,57.8591,58.1864,209540.0
2020-03-31 15:00:00,64.0,64.11,63.73,64.02,290635.0,58.1864,58.2864,57.941,58.2046,290635.0
2020-03-31 15:30:00,64.03,64.3,63.8,64.13,380715.0,58.2137,58.4592,58.0046,58.3046,380715.0
2020-04-01 09:30:00,62.35,65.64,62.0,65.19,407165.0,56.6863,59.6775,56.3681,59.2683,407165.0
2020-04-01 10:00:00,65.13,65.19,64.39,65.04,207315.0,59.2138,59.2683,58.541,59.132,207315.0
2020-04-01 10:30:00,65.04,65.93,65.01,65.91,278500.0,59.132,59.9411,59.1047,59.9229,278500.0
2020-04-01 11:00:00,65.91,66.63,65.82,66.0,225905.0,59.9229,60.5775,59.8411,60.0048,225905.0
2020-04-01 11:30:00,65.96,66.32,65.71,65.85,239805.0,59.9684,60.2957,59.7411,59.8684,239805.0
2020-04-01 12:00:00,65.8,66.14,65.76,65.96,92140.0,59.8229,60.132,59.7866,59.9684,92140.0
2020-04-01 12:30:00,65.99,66.08,65.69,66.0,107155.0,59.9957,60.0775,59.7229,60.0048,107155.0
2020-04-01 13:00:00,66.0,66.12,65.65,65.9,89675.0,60.0048,60.1139,59.6866,59.9138,89675.0
2020-04-01 13:30:00,65.94,66.09,65.77,65.93,88830.0,59.9502,60.0866,59.7957,59.9411,88830.0
2020-04-01 14:00:00,65.93,66.07,65.65,65.72,106170.0,59.9411,60.0684,59.6866,59.7502,106170.0
2020-04-01 14:30:00,65.68,65.77,65.39,65.48,155935.0,59.7138,59.7957,59.4502,59.532,155935.0
2020-04-01 15:00:00,65.53,65.6,65.09,65.2,262460.0,59.5775,59.6411,59.1774,59.2774,262460.0
2020-04-01 15:30:00,65.23,65.24,64.32,64.67,487270.0,59.3047,59.3138,58.4774,58.7956,487270.0
2020-04-02 09:30:00,64.0,66.32,64.0,64.79,347820.0,58.1864,60.2957,58.1864,58.9047,347820.0
2020-04-02 10:00:00,64.64,64.89,64.32,64.54,155055.0,58.7683,58.9956,58.4774,58.6774,155055.0
2020-04-02 10:30:00,64.59,65.2,64.53,65.06,90425.0,58.7228,59.2774,58.6683,59.1501,90425.0
2020-04-02 11:00:00,65.05,65.94,64.93,65.62,112735.0,59.1411,59.9502,59.032,59.6593,112735.0
2020-04-02 11:30:00,65.68,66.0,65.24,65.45,78810.0,59.7138,60.0048,59.3138,59.5047,78810.0
2020-04-02 12:00:00,65.45,65.66,65.01,65.02,56380.0,59.5047,59.6956,59.1047,59.1138,56380.0
2020-04-02 12:30:00,65.03,65.8,65.02,65.63,60955.0,59.1229,59.8229,59.1138,59.6684,60955.0
2020-04-02 13:00:00,65.73,65.89,65.15,65.37,32755.0,59.7593,59.9048,59.232,59.432,32755.0
2020-04-02 13:30:00,65.38,65.49,65.1,65.43,69840.0,59.4411,59.5411,59.1865,59.4865,69840.0
2020-04-02 14:00:00,65.41,65.62,65.04,65.43,123985.0,59.4684,59.6593,59.132,59.4865,123985.0
2020-04-02 14:30:00,65.41,65.74,65.31,65.66,81800.0,59.4684,59.7684,59.3774,59.6956,81800.0
2020-04-02 15:00:00,65.66,65.84,65.31,65.44,139320.0,59.6956,59.8593,59.3774,59.4956,139320.0
2020-04-02 15:30:00,65.51,66.28,65.18,66.14,214290.0,59.5593,60.2593,59.2592,60.132,214290.0
2020-04-03 09:30:00,65.24,67.53,65.24,67.49,260985.0,59.3138,61.3958,59.3138,61.3594,260985.0
2020-04-03 10:00:00,67.35,67.41,66.25,66.34,122815.0,61.2321,61.2867,60.2321,60.3139,122815.0
2020-04-03 10:30:00,66.48,66.68,66.04,66.2,106110.0,60.4412,60.623,60.0411,60.1866,106110.0
2020-04-03 11:00:00,66.23,66.68,65.96,66.28,149715.0,60.2139,60.623,59.9684,60.2593,149715.0
2020-04-03 11:30:00,66.28,66.47,65.04,65.31,153405.0,60.2593,60.4321,59.132,59.3774,153405.0
2020-04-03 12:00:00,65.33,65.42,65.0,65.03,172455.0,59.3956,59.4774,59.0956,59.1229,172455.0
2020-04-03 12:30:00,65.04,65.41,64.87,65.16,160490.0,59.132,59.4684,58.9774,59.2411,160490.0
2020-04-03 13:00:00,65.22,65.52,65.07,65.18,66210.0,59.2956,59.5684,59.1592,59.2592,66210.0
2020-04-03 13:30:00,65.18,65.23,64.92,65.08,91085.0,59.2592,59.3047,59.0229,59.1683,91085.0
2020-04-03 14:00:00,65.16,65.47,64.81,65.16,157250.0,59.2411,59.5229,58.9229,59.2411,157250.0
2020-04-03 14:30:00,65.27,65.35,64.87,65.34,74620.0,59.3411,59.4138,58.9774,59.4047,74620.0
2020-04-03 15:00:00,65.29,65.42,64.95,65.26,100190.0,59.3593,59.4774,59.0501,59.332,100190.0
2020-04-03 15:30:00,65.26,65.26,64.81,65.0,290240.0,59.332,59.332,58.9229,59.0956,290240.0
2020-04-06 09:30:00,67.19,67.6,64.45,65.51,359065.0,61.0867,61.4594,58.5956,59.5593,359065.0
2020-04-06 10:00:00,65.51,66.4,65.51,66.13,183500.0,59.5593,60.3684,59.5593,60.123,183500.0
2020-04-06 10:30:00,66.1,66.66,65.92,66.66,146425.0,60.0957,60.6048,59.932,60.6048,146425.0
2020-04-06 11:00:00,66.66,67.19,66.66,67.02,115770.0,60.6048,61.0867,60.6048,60.9321,115770.0
2020-04-06 11:30:00,67.08,67.72,66.94,67.05,124065.0,60.9867,61.5685,60.8594,60.9594,124065.0
2020-04-06 12:00:00,67.05,67.35,66.93,67.14,106415.0,60.9594,61.2321,60.8503,61.0412,106415.0
2020-04-06 12:30:00,67.18,67.32,66.78,67.16,166210.0,61.0776,61.2049,60.7139,61.0594,166210.0
2020-04-06 13:00:00,67.12,67.31,66.91,67.11,98125.0,61.023,61.1958,60.8321,61.0139,98125.0
2020-04-06 13:30:00,67.13,67.69,67.0,67.64,89265.0,61.0321,61.5412,60.9139,61.4958,89265.0
2020-04-06 14:00:00,67.62,67.62,67.22,67.39,62900.0,61.4776,61.4776,61.1139,61.2685,62900.0
2020-04-06 14:30:00,67.42,67.58,67.16,67.4,79475.0,61.2958,61.4412,61.0594,61.2776,79475.0
2020-04-06 15:00:00,67.34,67.53,67.06,67.44,156360.0,61.223,61.3958,60.9685,61.314,156360.0
2020-04-06 15:30:00,67.4,67.65,66.94,67.52,461305.0,61.2776,61.5049,60.8594,61.3867,461305.0
2020-04-07 09:30:00,68.02,68.28,66.84,67.47,433730.0,61.8413,62.0777,60.7685,61.3412,433730.0
2020-04-07 10:00:00,67.55,67.76,66.72,67.04,243825.0,61.414,61.6049,60.6594,60.9503,243825.0
2020-04-07 10:30:00,67.14,67.85,67.05,67.5,276070.0,61.0412,61.6867,60.9594,61.3685,276070.0
2020-04-07 11:00:00,67.5,67.94,67.33,67.7,202430.0,61.3685,61.7685,61.2139,61.5503,202430.0
2020-04-07 11:30:00,67.74,67.91,66.92,67.12,196595.0,61.5867,61.7413,60.8412,61.023,196595.0
2020-04-07 12:00:00,67.07,67.76,66.9,67.7,147790.0,60.9776,61.6049,60.823,61.5503,147790.0
2020-04-07 12:30:00,67.74,68.21,67.74,68.07,146365.0,61.5867,62.014,61.5867,61.8867,146365.0
2020-04-07 13:00:00,68.08,68.27,67.81,67.93,107855.0,61.8958,62.0686,61.6503,61.7594,107855.0
2020-04-07 13:30:00,67.93,68.11,67.54,67.6,67785.0,61.7594,61.9231,61.4049,61.4594,67785.0
2020-04-07 14:00:00,67.65,67.68,66.98,67.12,105990.0,61.5049,61.5322,60.8957,61.023,105990.0
2020-04-07 14:30:00,67.08,67.13,66.42,66.51,114445.0,60.9867,61.0321,60.3866,60.4684,114445.0
2020-04-07 15:00:00,66.61,66.8,66.07,66.09,246415.0,60.5593,60.7321,60.0684,60.0866,246415.0
2020-04-07 15:30:00,66.13,66.28,65.21,65.39,684745.0,60.123,60.2593,59.2865,59.4502,684745.0
2020-04-08 09:30:00,65.88,66.23,65.35,65.54,374160.0,59.8957,60.2139,59.4138,59.5865,374160.0
2020-04-08 10:00:00,65.47,65.63,64.44,64.95,165490.0,59.5229,59.6684,58.5865,59.0501,165490.0
2020-04-08 10:30:00,64.94,65.46,64.86,65.4,89735.0,59.041,59.5138,58.9683,59.4593,89735.0
2020-04-08 11:00:00,65.47,65.47,64.86,65.13,101345.0,59.5229,59.5229,58.9683,59.2138,101345.0
2020-04-08 11:30:00,65.1,65.76,65.08,65.42,188895.0,59.1865,59.7866,59.1683,59.4774,188895.0
2020-04-08 12:00:00,65.44,65.53,65.27,65.37,50265.0,59.4956,59.5775,59.3411,59.432,50265.0
2020-04-08 12:30:00,65.46,65.52,65.04,65.16,75825.0,59.5138,59.5684,59.132,59.2411,75825.0
2020-04-08 13:00:00,65.18,65.21,64.67,64.91,82125.0,59.2592,59.2865,58.7956,59.0138,82125.0
2020-04-08 13:30:00,64.95,64.98,64.62,64.85,60135.0,59.0501,59.0774,58.7501,58.9592,60135.0
2020-04-08 14:00:00,64.78,65.4,64.78,65.29,45125.0,58.8956,59.4593,58.8956,59.3593,45125.0
2020-04-08 14:30:00,65.24,65.35,65.04,65.33,57690.0,59.3138,59.4138,59.132,59.3956,57690.0
2020-04-08 15:00:00,65.32,65.55,65.18,65.55,129330.0,59.3865,59.5956,59.2592,59.5956,129330.0
2020-04-08 15:30:00,65.6,65.73,64.81,65.01,311285.0,59.6411,59.7593,58.9229,59.1047,311285.0
2020-04-09 09:30:00,65.51,66.27,65.08,65.91,149850.0,59.5593,60.2502,59.1683,59.9229,149850.0
2020-04-09 10:00:00,65.91,66.1,64.46,64.66,195155.0,59.9229,60.0957,58.6046,58.7865,195155.0
2020-04-09 10:30:00,64.64,65.24,64.5,65.02,92885.0,58.7683,59.3138,58.641,59.1138,92885.0
2020-04-09 11:00:00,65.02,65.44,64.77,65.24,120865.0,59.1138,59.4956,58.8865,59.3138,120865.0
2020-04-09 11:30:00,65.22,65.34,65.06,65.28,82415.0,59.2956,59.4047,59.1501,59.3502,82415.0
2020-04-09 12:00:00,65.31,65.37,64.2,64.2,156045.0,59.3774,59.432,58.3683,58.3683,156045.0
2020-04-09 12:30:00,64.32,64.66,64.22,64.59,61325.0,58.4774,58.7865,58.3864,58.7228,61325.0
2020-04-09 13:00:00,64.62,65.14,64.62,65.12,90500.0,58.7501,59.2229,58.7501,59.2047,90500.0
2020-04-09 13:30:00,65.09,65.29,64.85,64.98,91610.0,59.1774,59.3593,58.9592,59.0774,91610.0
2020-04-09 14:00:00,65.05,65.05,64.71,64.78,68985.0,59.1411,59.1411,58.8319,58.8956,68985.0
2020-04-09 14:30:00,64.72,65.07,64.54,64.54,88250.0,58.841,59.1592,58.6774,58.6774,88250.0
2020-04-09 15:00:00,64.64,65.16,64.59,65.14,141530.0,58.7683,59.2411,58.7228,59.2229,141530.0
2020-04-09 15:30:00,65.21,65.49,64.69,65.47,298075.0,59.2865,59.5411,58.8138,59.5229,298075.0
2020-04-13 09:30:00,65.25,67.06,65.11,66.45,349690.0,59.3229,60.9685,59.1956,60.4139,349690.0
2020-04-13 10:00:00,66.24,67.21,66.24,67.18,219425.0,60.223,61.1048,60.223,61.0776,219425.0
2020-04-13 10:30:00,67.16,67.97,67.13,67.83,225450.0,61.0594,61.7958,61.0321,61.6685,225450.0
2020-04-13 11:00:00,67.83,67.91,67.38,67.6,117025.0,61.6685,61.7413,61.2594,61.4594,117025.0
2020-04-13 11:30:00,67.56,67.67,67.41,67.52,130175.0,61.4231,61.5231,61.2867,61.3867,130175.0
2020-04-13 12:00:00,67.51,67.55,67.29,67.35,75875.0,61.3776,61.414,61.1776,61.2321,75875.0
2020-04-13 12:30:00,67.37,67.43,67.18,67.36,256060.0,61.2503,61.3049,61.0776,61.2412,256060.0
2020-04-13 13:00:00,67.33,67.74,67.33,67.65,110820.0,61.2139,61.5867,61.2139,61.5049,110820.0
2020-04-13 13:30:00,67.63,67.71,67.44,67.68,72945.0,61.4867,61.5594,61.314,61.5322,72945.0
2020-04-13 14:00:00,67.61,67.66,67.34,67.59,93850.0,61.4685,61.514,61.223,61.4503,93850.0
2020-04-13 14:30:00,67.63,67.86,67.57,67.71,88050.0,61.4867,61.6958,61.4321,61.5594,88050.0
2020-04-13 15:00:00,67.67,67.84,67.63,67.76,144230.0,61.5231,61.6776,61.4867,61.6049,144230.0
2020-04-13 15:30:00,67.79,67.91,67.48,67.86,506395.0,61.6322,61.7413,61.3503,61.6958,506395.0
2020-04-14 09:30:00,69.5,70.11,68.48,69.46,449850.0,63.1868,63.7414,62.2595,63.1505,449850.0
2020-04-14 10:00:00,69.42,69.47,69.22,69.45,150700.0,63.1141,63.1596,62.9323,63.1414,150700.0
2020-04-14 10:30:00,69.45,69.69,69.21,69.5,182470.0,63.1414,63.3596,62.9232,63.1868,182470.0
2020-04-14 11:00:00,69.49,69.53,68.69,68.72,291600.0,63.1777,63.2141,62.4504,62.4777,291600.0
2020-04-14 11:30:00,68.66,68.86,68.29,68.47,95620.0,62.4231,62.605,62.0867,62.2504,95620.0
2020-04-14 12:00:00,68.47,68.86,68.37,68.83,72475.0,62.2504,62.605,62.1595,62.5777,72475.0
2020-04-14 12:30:00,68.85,68.98,68.66,68.66,72280.0,62.5959,62.7141,62.4231,62.4231,72280.0
2020-04-14 13:00:00,68.66,68.82,68.62,68.67,31675.0,62.4231,62.5686,62.3868,62.4322,31675.0
2020-04-14 13:30:00,68.7,69.09,68.67,68.94,62980.0,62.4595,62.8141,62.4322,62.6777,62980.0
2020-04-14 14:00:00,68.89,68.99,68.81,68.94,63860.0,62.6322,62.7232,62.5595,62.6777,63860.0
2020-04-14 14:30:00,68.91,68.93,68.82,68.89,58985.0,62.6504,62.6686,62.5686,62.6322,58985.0
2020-04-14 15:00:00,68.85,68.93,68.65,68.8,138110.0,62.5959,62.6686,62.414,62.5504,138110.0
2020-04-14 15:30:00,68.81,68.82,68.08,68.37,354190.0,62.5595,62.5686,61.8958,62.1595,354190.0
2020-04-15 09:30:00,67.64,68.75,67.64,68.01,128470.0,61.4958,62.505,61.4958,61.8322,128470.0
2020-04-15 10:00:00,68.26,68.86,68.0,68.79,84980.0,62.0595,62.605,61.8231,62.5413,84980.0
2020-04-15 10:30:00,68.77,69.46,68.73,69.38,121170.0,62.5231,63.1505,62.4868,63.0777,121170.0
2020-04-15 11:00:00,69.13,69.55,68.94,69.29,45865.0,62.8504,63.2323,62.6777,62.9959,45865.0
2020-04-15 11:30:00,69.39,69.4,69.14,69.4,55905.0,63.0868,63.0959,62.8595,63.0959,55905.0
2020-04-15 12:00:00,69.33,69.57,69.3,69.53,99960.0,63.0323,63.2505,63.005,63.2141,99960.0
2020-04-15 12:30:00,69.53,69.53,69.34,69.36,44635.0,63.2141,63.2141,63.0414,63.0595,44635.0
2020-04-15 13:00:00,69.35,69.69,69.12,69.64,55420.0,63.0505,63.3596,62.8413,63.3141,55420.0
2020-04-15 13:30:00,69.66,69.66,69.54,69.64,61750.0,63.3323,63.3323,63.2232,63.3141,61750.0
2020-04-15 14:00:00,69.62,70.05,69.62,69.91,49795.0,63.2959,63.6869,63.2959,63.5596,49795.0
2020-04-15 14:30:00,69.97,70.15,69.83,70.01,42760.0,63.6141,63.7778,63.4869,63.6505,42760.0
2020-04-15 15:00:00,70.0,70.07,69.65,69.65,79800.0,63.6414,63.7051,63.3232,63.3232,79800.0
2020-04-15 15:30:00,69.84,70.01,69.67,69.96,141380.0,63.4959,63.6505,63.3414,63.605,141380.0
2020-04-16 09:30:00,70.22,71.17,70.02,70.8,502390.0,63.8414,64.7051,63.6596,64.3687,502390.0
2020-04-16 10:00:00,70.79,71.42,70.55,71.21,239945.0,64.3597,64.9324,64.1415,64.7415,239945.0
2020-04-16 10:30:00,71.1,71.8,71.02,71.73,203430.0,64.6415,65.2779,64.5688,65.2143,203430.0
2020-04-16 11:00:00,71.79,72.5,71.71,72.42,223280.0,65.2688,65.9143,65.1961,65.8416,223280.0
2020-04-16 11:30:00,72.4,72.44,72.13,72.27,178985.0,65.8234,65.8598,65.5779,65.7052,178985.0
2020-04-16 12:00:00,72.24,72.26,71.7,71.77,125530.0,65.6779,65.6961,65.187,65.2506,125530.0
2020-04-16 12:30:00,71.7,71.85,71.45,71.74,88720.0,65.187,65.3234,64.9597,65.2234,88720.0
2020-04-16 13:00:00,71.7,71.77,71.44,71.69,70170.0,65.187,65.2506,64.9506,65.1779,70170.0
2020-04-16 13:30:00,71.72,71.93,71.59,71.63,142030.0,65.2052,65.3961,65.087,65.1233,142030.0
2020-04-16 14:00:00,71.66,72.36,71.59,72.36,117305.0,65.1506,65.787,65.087,65.787,117305.0
2020-04-16 14:30:00,72.34,72.66,72.28,72.54,164630.0,65.7689,66.0598,65.7143,65.9507,164630.0
2020-04-16 15:00:00,72.58,72.62,72.25,72.57,152400.0,65.9871,66.0234,65.687,65.978,152400.0
2020-04-16 15:30:00,72.61,72.7,72.27,72.38,584170.0,66.0143,66.0962,65.7052,65.8052,584170.0
2020-04-17 09:30:00,73.0,73.5,70.65,70.65,457880.0,66.3689,66.8235,64.2324,64.2324,457880.0
2020-04-17 10:00:00,70.76,71.53,70.74,71.32,240675.0,64.3324,65.0324,64.3142,64.8415,240675.0
2020-04-17 10:30:00,71.25,71.25,69.78,69.84,183250.0,64.7779,64.7779,63.4414,63.4959,183250.0
2020-04-17 11:00:00,69.83,69.92,68.84,68.88,170720.0,63.4869,63.5687,62.5868,62.6231,170720.0
2020-04-17 11:30:00,68.92,69.2,68.78,69.12,155235.0,62.6595,62.9141,62.5322,62.8413,155235.0
2020-04-17 12:00:00,69.12,69.16,68.72,68.82,111320.0,62.8413,62.8777,62.4777,62.5686,111320.0
2020-04-17 12:30:00,68.89,69.27,68.89,69.12,99665.0,62.6322,62.9777,62.6322,62.8413,99665.0
2020-04-17 13:00:00,69.12,69.22,68.95,68.98,77295.0,62.8413,62.9323,62.6868,62.7141,77295.0
2020-04-17 13:30:00,68.95,69.0,68.6,68.71,102640.0,62.6868,62.7322,62.3686,62.4686,102640.0
2020-04-17 14:00:00,68.72,69.07,68.68,69.05,126455.0,62.4777,62.7959,62.4413,62.7777,126455.0
2020-04-17 14:30:00,69.02,69.11,68.57,69.1,95675.0,62.7504,62.8323,62.3413,62.8232,95675.0
2020-04-17 15:00:00,69.1,69.68,69.05,69.48,160405.0,62.8232,63.3505,62.7777,63.1686,160405.0
2020-04-17 15:30:00,69.49,69.8,69.42,69.8,455895.0,63.1777,63.4596,63.1141,63.4596,455895.0
2020-04-20 09:30:00,69.21,70.61,69.08,69.84,197190.0,62.9232,64.196,62.805,63.4959,197190.0
2020-04-20 10:00:00,69.83,70.12,69.44,70.11,109275.0,63.4869,63.7505,63.1323,63.7414,109275.0
2020-04-20 10:30:00,70.11,70.71,70.11,70.17,95800.0,63.7414,64.2869,63.7414,63.796,95800.0
2020-04-20 11:00:00,70.18,70.56,69.85,70.26,115005.0,63.8051,64.1505,63.505,63.8778,115005.0
2020-04-20 11:30:00,70.19,70.76,70.05,70.21,127325.0,63.8142,64.3324,63.6869,63.8323,127325.0
2020-04-20 12:00:00,70.25,70.44,70.12,70.43,77510.0,63.8687,64.0414,63.7505,64.0324,77510.0
2020-04-20 12:30:00,70.39,70.71,70.27,70.43,69590.0,63.996,64.2869,63.8869,64.0324,69590.0
2020-04-20 13:00:00,70.37,70.38,70.08,70.21,46395.0,63.9778,63.9869,63.7141,63.8323,46395.0
2020-04-20 13:30:00,70.32,70.68,70.29,70.55,57425.0,63.9323,64.2596,63.9051,64.1415,57425.0
2020-04-20 14:00:00,70.48,70.48,69.92,70.07,75175.0,64.0778,64.0778,63.5687,63.7051,75175.0
2020-04-20 14:30:00,70.04,70.15,69.63,69.75,63105.0,63.6778,63.7778,63.305,63.4141,63105.0
2020-04-20 15:00:00,69.76,69.95,69.66,69.92,75825.0,63.4232,63.596,63.3323,63.5687,75825.0
2020-04-20 15:30:00,69.86,69.98,69.51,69.77,206365.0,63.5141,63.6232,63.1959,63.4323,206365.0
2020-04-21 09:30:00,69.08,70.0,68.29,70.0,299130.0,62.805,63.6414,62.0867,63.6414,299130.0
2020-04-21 10:00:00,70.22,70.28,68.5,68.8,107150.0,63.8414,63.896,62.2777,62.5504,107150.0
2020-04-21 10:30:00,68.7,68.9,68.08,68.17,100910.0,62.4595,62.6413,61.8958,61.9776,100910.0
2020-04-21 11:00:00,68.13,68.61,67.74,67.75,174260.0,61.9413,62.3777,61.5867,61.5958,174260.0
2020-04-21 11:30:00,67.81,68.15,67.41,68.06,95645.0,61.6503,61.9595,61.2867,61.8776,95645.0
2020-04-21 12:00:00,68.01,68.02,67.71,67.81,59330.0,61.8322,61.8413,61.5594,61.6503,59330.0
2020-04-21 12:30:00,67.78,68.17,67.69,68.12,33130.0,61.6231,61.9776,61.5412,61.9322,33130.0
2020-04-21 13:00:00,68.28,68.86,68.26,68.73,43050.0,62.0777,62.605,62.0595,62.4868,43050.0
2020-04-21 13:30:00,68.83,68.91,68.57,68.88,22675.0,62.5777,62.6504,62.3413,62.6231,22675.0
2020-04-21 14:00:00,68.87,69.19,68.77,69.06,47840.0,62.6141,62.905,62.5231,62.7868,47840.0
2020-04-21 14:30:00,69.17,69.2,68.41,68.46,38000.0,62.8868,62.9141,62.1958,62.2413,38000.0
2020-04-21 15:00:00,68.5,68.78,68.21,68.7,46350.0,62.2777,62.5322,62.014,62.4595,46350.0
2020-04-21 15:30:00,68.63,69.2,68.58,68.88,228875.0,62.3959,62.9141,62.3504,62.6231,228875.0
2020-04-22 09:30:00,70.24,70.32,69.34,69.65,239365.0,63.8596,63.9323,63.0414,63.3232,239365.0
2020-04-22 10:00:00,69.72,69.95,69.09,69.74,68365.0,63.3868,63.596,62.8141,63.405,68365.0
2020-04-22 10:30:00,69.8,69.98,69.03,69.13,102800.0,63.4596,63.6232,62.7595,62.8504,102800.0
2020-04-22 11:00:00,69.13,69.85,69.07,69.65,49520.0,62.8504,63.505,62.7959,63.3232,49520.0
2020-04-22 11:30:00,69.61,70.05,69.61,69.95,49500.0,63.2868,63.6869,63.2868,63.596,49500.0
2020-04-22 12:00:00,70.02,70.05,69.83,69.89,66740.0,63.6596,63.6869,63.4869,63.5414,66740.0
2020-04-22 12:30:00,69.87,69.9,69.59,69.76,85250.0,63.5232,63.5505,63.2687,63.4232,85250.0
2020-04-22 13:00:00,69.86,70.16,69.79,69.98,59625.0,63.5141,63.7869,63.4505,63.6232,59625.0
2020-04-22 13:30:00,69.98,70.18,69.83,69.93,117050.0,63.6232,63.8051,63.4869,63.5778,117050.0
2020-04-22 14:00:00,69.93,70.14,69.84,69.95,63310.0,63.5778,63.7687,63.4959,63.596,63310.0
2020-04-22 14:30:00,69.99,70.0,69.73,69.81,71395.0,63.6323,63.6414,63.3959,63.4687,71395.0
2020-04-22 15:00:00,69.83,69.95,69.75,69.89,94605.0,63.4869,63.596,63.4141,63.5414,94605.0
2020-04-22 15:30:00,69.89,69.93,69.6,69.73,359645.0,63.5414,63.5778,63.2777,63.3959,359645.0
2020-04-23 09:30:00,70.2,70.2,69.43,69.78,159665.0,63.8232,63.8232,63.1232,63.4414,159665.0
2020-04-23 10:00:00,69.78,69.88,68.86,69.15,251580.0,63.4414,63.5323,62.605,62.8686,251580.0
2020-04-23 10:30:00,69.18,69.59,69.18,69.4,101760.0,62.8959,63.2687,62.8959,63.0959,101760.0
2020-04-23 11:00:00,69.3,69.3,68.81,69.05,81720.0,63.005,63.005,62.5595,62.7777,81720.0
2020-04-23 11:30:00,69.07,69.08,68.73,68.77,60595.0,62.7959,62.805,62.4868,62.5231,60595.0
2020-04-23 12:00:00,68.73,68.79,68.27,68.51,86410.0,62.4868,62.5413,62.0686,62.2868,86410.0
2020-04-23 12:30:00,68.48,68.69,67.92,68.69,92355.0,62.2595,62.4504,61.7504,62.4504,92355.0
2020-04-23 13:00:00,68.6,68.78,68.37,68.41,53150.0,62.3686,62.5322,62.1595,62.1958,53150.0
2020-04-23 13:30:00,68.39,68.5,68.13,68.18,49500.0,62.1777,62.2777,61.9413,61.9867,49500.0
2020-04-23 14:00:00,68.2,68.7,68.11,68.6,40610.0,62.0049,62.4595,61.9231,62.3686,40610.0
2020-04-23 14:30:00,68.63,68.92,68.58,68.88,72465.0,62.3959,62.6595,62.3504,62.6231,72465.0
2020-04-23 15:00:00,68.85,68.93,68.68,68.79,94195.0,62.5959,62.6686,62.4413,62.5413,94195.0
2020-04-23 15:30:00,68.78,68.83,68.45,68.57,195170.0,62.5322,62.5777,62.2322,62.3413,195170.0
2020-04-24 09:30:00,69.51,69.51,68.25,68.25,94210.0,63.1959,63.1959,62.0504,62.0504,94210.0
2020-04-24 10:00:00,68.33,68.59,68.13,68.44,35600.0,62.1231,62.3595,61.9413,62.2231,35600.0
2020-04-24 10:30:00,68.45,68.6,68.09,68.18,39675.0,62.2322,62.3686,61.9049,61.9867,39675.0
2020-04-24 11:00:00,68.18,68.36,67.99,68.29,26515.0,61.9867,62.1504,61.814,62.0867,26515.0
2020-04-24 11:30:00,68.31,68.44,68.22,68.4,38340.0,62.1049,62.2231,62.0231,62.1868,38340.0
2020-04-24 12:00:00,68.36,68.42,68.26,68.38,47230.0,62.1504,62.2049,62.0595,62.1686,47230.0
2020-04-24 12:30:00,68.36,68.52,68.29,68.42,31580.0,62.1504,62.2959,62.0867,62.2049,31580.0
2020-04-24 13:00:00,68.41,68.89,68.41,68.89,49805.0,62.1958,62.6322,62.1958,62.6322,49805.0
2020-04-24 13:30:00,68.91,69.11,68.76,69.11,24500.0,62.6504,62.8323,62.514,62.8323,24500.0
2020-04-24 14:00:00,69.05,69.18,68.96,69.09,262065.0,62.7777,62.8959,62.6959,62.8141,262065.0
2020-04-24 14:30:00,69.13,69.34,69.05,69.34,61980.0,62.8504,63.0414,62.7777,63.0414,61980.0
2020-04-24 15:00:00,69.34,69.34,69.13,69.34,61270.0,63.0414,63.0414,62.8504,63.0414,61270.0
2020-04-24 15:30:00,69.31,69.86,69.31,69.79,412220.0,63.0141,63.5141,63.0141,63.4505,412220.0
2020-04-27 09:30:00,71.28,72.56,70.47,72.19,367480.0,64.8051,65.9689,64.0687,65.6325,367480.0
2020-04-27 10:00:00,72.19,72.19,71.31,71.82,110985.0,65.6325,65.6325,64.8324,65.2961,110985.0
2020-04-27 10:30:00,71.86,72.23,71.86,71.9,88655.0,65.3325,65.6688,65.3325,65.3688,88655.0
2020-04-27 11:00:00,71.81,72.02,71.68,71.68,63765.0,65.287,65.4779,65.1688,65.1688,63765.0
2020-04-27 11:30:00,71.71,71.77,71.55,71.72,39960.0,65.1961,65.2506,65.0506,65.2052,39960.0
2020-04-27 12:00:00,71.75,71.91,71.71,71.79,64860.0,65.2324,65.3779,65.1961,65.2688,64860.0
2020-04-27 12:30:00,71.76,72.15,71.75,72.05,73990.0,65.2415,65.5961,65.2324,65.5052,73990.0
2020-04-27 13:00:00,72.05,72.05,71.75,71.82,33340.0,65.5052,65.5052,65.2324,65.2961,33340.0
2020-04-27 13:30:00,71.86,71.94,71.7,71.87,37230.0,65.3325,65.4052,65.187,65.3415,37230.0
2020-04-27 14:00:00,71.87,71.97,71.7,71.79,37985.0,65.3415,65.4325,65.187,65.2688,37985.0
2020-04-27 14:30:00,71.78,72.11,71.78,72.11,53975.0,65.2597,65.5597,65.2597,65.5597,53975.0
2020-04-27 15:00:00,72.08,72.21,71.88,72.06,138135.0,65.5325,65.6507,65.3506,65.5143,138135.0
2020-04-27 15:30:00,72.09,72.21,71.69,71.91,205335.0,65.5416,65.6507,65.1779,65.3779,205335.0
2020-04-28 09:30:00,72.16,72.79,71.81,72.23,294405.0,65.6052,66.178,65.287,65.6688,294405.0
2020-04-28 10:00:00,72.16,72.7,71.28,71.28,172510.0,65.6052,66.0962,64.8051,64.8051,172510.0
2020-04-28 10:30:00,71.18,71.38,70.68,71.22,140945.0,64.7142,64.8961,64.2596,64.7506,140945.0
2020-04-28 11:00:00,71.1,71.49,70.83,71.17,78015.0,64.6415,64.9961,64.396,64.7051,78015.0
2020-04-28 11:30:00,71.16,71.16,70.76,70.82,114400.0,64.696,64.696,64.3324,64.3869,114400.0
2020-04-28 12:00:00,70.86,71.18,70.45,70.59,233175.0,64.4233,64.7142,64.0505,64.1778,233175.0
2020-04-28 12:30:00,70.55,70.8,70.5,70.67,50440.0,64.1415,64.3687,64.096,64.2506,50440.0
2020-04-28 13:00:00,70.66,70.73,70.6,70.62,41370.0,64.2415,64.3051,64.1869,64.2051,41370.0
2020-04-28 13:30:00,70.6,70.68,70.47,70.63,72930.0,64.1869,64.2596,64.0687,64.2142,72930.0
2020-04-28 14:00:00,70.62,70.78,70.62,70.65,34500.0,64.2051,64.3506,64.2051,64.2324,34500.0
2020-04-28 14:30:00,70.66,70.68,70.48,70.6,65010.0,64.2415,64.2596,64.0778,64.1869,65010.0
2020-04-28 15:00:00,70.64,70.67,70.2,70.25,235705.0,64.2233,64.2506,63.8232,63.8687,235705.0
2020-04-28 15:30:00,70.25,70.68,70.16,70.67,557190.0,63.8687,64.2596,63.7869,64.2506,557190.0
2020-04-29 09:30:00,70.47,71.75,70.24,70.75,224430.0,64.0687,65.2324,63.8596,64.3233,224430.0
2020-04-29 10:00:00,70.74,70.78,70.51,70.6,81505.0,64.3142,64.3506,64.1051,64.1869,81505.0
2020-04-29 10:30:00,70.63,70.74,70.02,70.12,85410.0,64.2142,64.3142,63.6596,63.7505,85410.0
2020-04-29 11:00:00,70.19,70.45,69.64,69.69,103160.0,63.8142,64.0505,63.3141,63.3596,103160.0
2020-04-29 11:30:00,69.71,70.16,69.63,69.63,79940.0,63.3778,63.7869,63.305,63.305,79940.0
2020-04-29 12:00:00,69.72,69.97,69.68,69.83,63585.0,63.3868,63.6141,63.3505,63.4869,63585.0
2020-04-29 12:30:00,69.88,69.96,69.51,69.55,73275.0,63.5323,63.605,63.1959,63.2323,73275.0
2020-04-29 13:00:00,69.6,69.85,69.6,69.77,55650.0,63.2777,63.505,63.2777,63.4323,55650.0
2020-04-29 13:30:00,69.81,70.04,69.76,69.93,64480.0,63.4687,63.6778,63.4232,63.5778,64480.0
2020-04-29 14:00:00,69.98,70.04,69.8,69.92,57825.0,63.6232,63.6778,63.4596,63.5687,57825.0
2020-04-29 14:30:00,69.95,70.08,69.86,70.0,116575.0,63.596,63.7141,63.5141,63.6414,116575.0
2020-04-29 15:00:00,69.98,70.37,69.97,70.29,105060.0,63.6232,63.9778,63.6141,63.9051,105060.0
2020-04-29 15:30:00,70.31,70.77,70.15,70.76,299795.0,63.9233,64.3415,63.7778,64.3324,299795.0
2020-04-30 09:30:00,69.92,70.78,69.61,70.36,105330.0,63.5687,64.3506,63.2868,63.9687,105330.0
2020-04-30 10:00:00,70.42,70.49,69.94,70.44,54300.0,64.0233,64.0869,63.5869,64.0414,54300.0
2020-04-30 10:30:00,70.49,70.65,70.05,70.14,64650.0,64.0869,64.2324,63.6869,63.7687,64650.0
2020-04-30 11:00:00,70.21,70.49,70.21,70.31,45675.0,63.8323,64.0869,63.8323,63.9233,45675.0
2020-04-30 11:30:00,70.31,70.33,69.89,69.89,72385.0,63.9233,63.9414,63.5414,63.5414,72385.0
2020-04-30 12:00:00,69.87,70.09,69.12,69.12,220410.0,63.5232,63.7232,62.8413,62.8413,220410.0
2020-04-30 12:30:00,69.18,69.52,69.17,69.43,60805.0,62.8959,63.205,62.8868,63.1232,60805.0
2020-04-30 13:00:00,69.43,69.46,68.93,69.01,81665.0,63.1232,63.1505,62.6686,62.7413,81665.0
2020-04-30 13:30:00,68.98,69.05,68.64,68.76,57600.0,62.7141,62.7777,62.405,62.514,57600.0
2020-04-30 14:00:00,68.88,68.88,68.28,68.38,209535.0,62.6231,62.6231,62.0777,62.1686,209535.0
2020-04-30 14:30:00,68.4,68.43,68.22,68.36,93015.0,62.1868,62.214,62.0231,62.1504,93015.0
2020-04-30 15:00:00,68.38,68.64,68.25,68.46,153320.0,62.1686,62.405,62.0504,62.2413,153320.0
2020-04-30 15:30:00,68.48,69.15,67.98,69.03,418620.0,62.2595,62.8686,61.8049,62.7595,418620.0
2020-05-01 09:30:00,67.74,68.12,66.6,67.13,307805.0,61.5867,61.9322,60.5503,61.0321,307805.0
2020-05-01 10:00:00,67.31,67.57,66.76,66.84,141710.0,61.1958,61.4321,60.6957,60.7685,141710.0
2020-05-01 10:30:00,66.81,66.94,66.62,66.63,92820.0,60.7412,60.8594,60.5684,60.5775,92820.0
2020-05-01 11:00:00,66.68,66.69,66.13,66.32,77495.0,60.623,60.6321,60.123,60.2957,77495.0
2020-05-01 11:30:00,66.26,66.36,65.74,65.81,107150.0,60.2411,60.3321,59.7684,59.832,107150.0
2020-05-01 12:00:00,65.72,65.92,65.43,65.77,199020.0,59.7502,59.932,59.4865,59.7957,199020.0
2020-05-01 12:30:00,65.77,66.03,65.62,65.72,98420.0,59.7957,60.032,59.6593,59.7502,98420.0
2020-05-01 13:00:00,65.8,65.89,65.15,65.28,163465.0,59.8229,59.9048,59.232,59.3502,163465.0
2020-05-01 13:30:00,65.24,65.46,65.21,65.36,96130.0,59.3138,59.5138,59.2865,59.4229,96130.0
2020-05-01 14:00:00,65.35,65.48,65.27,65.38,65185.0,59.4138,59.532,59.3411,59.4411,65185.0
2020-05-01 14:30:00,65.36,65.59,65.24,65.29,156495.0,59.4229,59.632,59.3138,59.3593,156495.0
2020-05-01 15:00:00,65.27,65.63,65.17,65.54,209485.0,59.3411,59.6684,59.2502,59.5865,209485.0
2020-05-01 15:30:00,65.55,65.61,64.88,65.07,386915.0,59.5956,59.6502,58.9865,59.1592,386915.0
2020-05-04 09:30:00,66.15,66.87,66.0,66.77,251995.0,60.1411,60.7957,60.0048,60.7048,251995.0
2020-05-04 10:00:00,66.77,66.82,65.8,65.89,143935.0,60.7048,60.7503,59.8229,59.9048,143935.0
2020-05-04 10:30:00,65.91,66.21,65.73,66.0,76275.0,59.9229,60.1957,59.7593,60.0048,76275.0
2020-05-04 11:00:00,65.97,66.45,65.97,66.25,71755.0,59.9775,60.4139,59.9775,60.2321,71755.0
2020-05-04 11:30:00,66.24,66.56,66.24,66.45,70250.0,60.223,60.5139,60.223,60.4139,70250.0
2020-05-04 12:00:00,66.48,66.48,65.98,66.14,183445.0,60.4412,60.4412,59.9866,60.132,183445.0
2020-05-04 12:30:00,66.15,66.16,65.89,66.0,45470.0,60.1411,60.1502,59.9048,60.0048,45470.0
2020-05-04 13:00:00,66.01,66.13,65.89,65.99,40500.0,60.0139,60.123,59.9048,59.9957,40500.0
2020-05-04 13:30:00,66.02,66.16,65.92,66.08,61030.0,60.0229,60.1502,59.932,60.0775,61030.0
2020-05-04 14:00:00,66.1,66.17,65.95,65.95,45365.0,60.0957,60.1593,59.9593,59.9593,45365.0
2020-05-04 14:30:00,65.94,65.94,65.4,65.45,101960.0,59.9502,59.9502,59.4593,59.5047,101960.0
2020-05-04 15:00:00,65.45,65.83,65.43,65.83,232685.0,59.5047,59.8502,59.4865,59.8502,232685.0
2020-05-04 15:30:00,65.91,66.1,65.71,65.91,210415.0,59.9229,60.0957,59.7411,59.9229,210415.0
2020-05-05 09:30:00,68.36,69.15,68.12,69.07,438340.0,62.1504,62.8686,61.9322,62.7959,438340.0
2020-05-05 10:00:00,68.98,69.51,68.87,69.05,246640.0,62.7141,63.1959,62.6141,62.7777,246640.0
2020-05-05 10:30:00,69.08,69.13,68.8,68.91,107360.0,62.805,62.8504,62.5504,62.6504,107360.0
2020-05-05 11:00:00,68.91,69.13,68.64,68.66,138295.0,62.6504,62.8504,62.405,62.4231,138295.0
2020-05-05 11:30:00,68.66,68.69,68.2,68.33,95165.0,62.4231,62.4504,62.0049,62.1231,95165.0
2020-05-05 12:00:00,68.29,68.49,67.87,68.35,208110.0,62.0867,62.2686,61.7049,62.1413,208110.0
2020-05-05 12:30:00,68.29,68.74,68.21,68.57,82015.0,62.0867,62.4959,62.014,62.3413,82015.0
2020-05-05 13:00:00,68.61,68.71,68.4,68.6,77580.0,62.3777,62.4686,62.1868,62.3686,77580.0
2020-05-05 13:30:00,68.64,68.64,68.21,68.34,66735.0,62.405,62.405,62.014,62.1322,66735.0
2020-05-05 14:00:00,68.37,68.76,68.33,68.58,39865.0,62.1595,62.514,62.1231,62.3504,39865.0
2020-05-05 14:30:00,68.58,68.63,68.23,68.52,75925.0,62.3504,62.3959,62.0322,62.2959,75925.0
2020-05-05 15:00:00,68.52,68.58,68.06,68.06,103920.0,62.2959,62.3504,61.8776,61.8776,103920.0
2020-05-05 15:30:00,68.06,68.17,67.49,67.92,403280.0,61.8776,61.9776,61.3594,61.7504,403280.0
2020-05-06 09:30:00,68.2,69.71,68.2,69.66,214405.0,62.0049,63.3778,62.0049,63.3323,214405.0
2020-05-06 10:00:00,69.75,69.77,68.82,69.19,100480.0,63.4141,63.4323,62.5686,62.905,100480.0
2020-05-06 10:30:00,69.19,69.83,68.99,69.55,45105.0,62.905,63.4869,62.7232,63.2323,45105.0
2020-05-06 11:00:00,69.58,69.75,69.49,69.71,37895.0,63.2596,63.4141,63.1777,63.3778,37895.0
2020-05-06 11:30:00,69.67,69.75,69.27,69.5,35380.0,63.3414,63.4141,62.9777,63.1868,35380.0
2020-05-06 12:00:00,69.51,69.63,69.41,69.6,28245.0,63.1959,63.305,63.105,63.2777,28245.0
2020-05-06 12:30:00,69.59,69.7,69.58,69.59,42810.0,63.2687,63.3687,63.2596,63.2687,42810.0
2020-05-06 13:00:00,69.6,69.87,69.45,69.78,32215.0,63.2777,63.5232,63.1414,63.4414,32215.0
2020-05-06 13:30:00,69.78,69.83,69.66,69.69,22705.0,63.4414,63.4869,63.3323,63.3596,22705.0
2020-05-06 14:00:00,69.65,69.67,69.46,69.61,24940.0,63.3232,63.3414,63.1505,63.2868,24940.0
2020-05-06 14:30:00,69.55,69.66,69.48,69.6,39220.0,63.2323,63.3323,63.1686,63.2777,39220.0
2020-05-06 15:00:00,69.6,69.65,69.06,69.08,97740.0,63.2777,63.3232,62.7868,62.805,97740.0
2020-05-06 15:30:00,69.08,69.08,68.04,68.35,283620.0,62.805,62.805,61.8595,62.1413,283620.0
2020-05-07 09:30:00,68.97,69.45,68.58,69.16,181790.0,62.705,63.1414,62.3504,62.8777,181790.0
2020-05-07 10:00:00,69.08,69.49,69.07,69.39,155895.0,62.805,63.1777,62.7959,63.0868,155895.0
2020-05-07 10:30:00,69.43,69.54,68.97,69.07,84085.0,63.1232,63.2232,62.705,62.7959,84085.0
2020-05-07 11:00:00,69.16,69.4,69.14,69.4,109080.0,62.8777,63.0959,62.8595,63.0959,109080.0
2020-05-07 11:30:00,69.41,69.41,69.21,69.29,60305.0,63.105,63.105,62.9232,62.9959,60305.0
2020-05-07 12:00:00,69.27,69.38,69.24,69.31,56550.0,62.9777,63.0777,62.9504,63.0141,56550.0
2020-05-07 12:30:00,69.29,69.33,69.21,69.27,30060.0,62.9959,63.0323,62.9232,62.9777,30060.0
2020-05-07 13:00:00,69.23,69.53,69.23,69.5,147290.0,62.9414,63.2141,62.9414,63.1868,147290.0
2020-05-07 13:30:00,69.52,69.85,69.52,69.7,68835.0,63.205,63.505,63.205,63.3687,68835.0
2020-05-07 14:00:00,69.71,69.82,69.32,69.32,77210.0,63.3778,63.4778,63.0232,63.0232,77210.0
2020-05-07 14:30:00,69.35,69.5,69.17,69.44,53975.0,63.0505,63.1868,62.8868,63.1323,53975.0
2020-05-07 15:00:00,69.4,69.51,69.22,69.38,93345.0,63.0959,63.1959,62.9323,63.0777,93345.0
2020-05-07 15:30:00,69.4,69.5,69.26,69.47,198020.0,63.0959,63.1868,62.9686,63.1596,198020.0
2020-05-08 09:30:00,70.78,72.3,70.77,71.89,209265.0,64.3506,65.7325,64.3415,65.3597,209265.0
2020-05-08 10:00:00,71.93,72.3,71.93,72.17,129000.0,65.3961,65.7325,65.3961,65.6143,129000.0
2020-05-08 10:30:00,72.2,72.27,71.7,71.74,99535.0,65.6416,65.7052,65.187,65.2234,99535.0
2020-05-08 11:00:00,71.79,71.87,71.31,71.34,105285.0,65.2688,65.3415,64.8324,64.8597,105285.0
2020-05-08 11:30:00,71.34,71.91,71.23,71.83,97415.0,64.8597,65.3779,64.7597,65.3052,97415.0
2020-05-08 12:00:00,71.81,72.04,71.76,72.01,62270.0,65.287,65.4961,65.2415,65.4688,62270.0
2020-05-08 12:30:00,71.97,72.12,71.82,71.82,53070.0,65.4325,65.5688,65.2961,65.2961,53070.0
2020-05-08 13:00:00,71.83,71.91,71.65,71.65,53370.0,65.3052,65.3779,65.1415,65.1415,53370.0
2020-05-08 13:30:00,71.67,71.67,71.4,71.5,32250.0,65.1597,65.1597,64.9142,65.0052,32250.0
2020-05-08 14:00:00,71.56,71.68,71.48,71.67,47405.0,65.0597,65.1688,64.987,65.1597,47405.0
2020-05-08 14:30:00,71.68,72.08,71.68,72.0,73330.0,65.1688,65.5325,65.1688,65.4597,73330.0
2020-05-08 15:00:00,72.0,72.04,71.53,71.57,81810.0,65.4597,65.4961,65.0324,65.0688,81810.0
2020-05-08 15:30:00,71.56,72.04,71.5,71.96,209550.0,65.0597,65.4961,65.0052,65.4234,209550.0
2020-05-11 09:30:00,72.05,72.95,72.01,72.51,328770.0,65.5052,66.3234,65.4688,65.9234,328770.0
2020-05-11 10:00:00,72.5,73.02,72.44,72.44,121080.0,65.9143,66.3871,65.8598,65.8598,121080.0
2020-05-11 10:30:00,72.51,72.72,72.3,72.43,60275.0,65.9234,66.1143,65.7325,65.8507,60275.0
2020-05-11 11:00:00,72.46,72.5,72.12,72.21,81580.0,65.878,65.9143,65.5688,65.6507,81580.0
2020-05-11 11:30:00,72.19,72.19,72.03,72.08,54055.0,65.6325,65.6325,65.487,65.5325,54055.0
2020-05-11 12:00:00,72.12,72.37,72.08,72.29,56610.0,65.5688,65.7961,65.5325,65.7234,56610.0
2020-05-11 12:30:00,72.3,72.38,72.24,72.24,31555.0,65.7325,65.8052,65.6779,65.6779,31555.0
2020-05-11 13:00:00,72.26,72.26,72.0,72.12,56685.0,65.6961,65.6961,65.4597,65.5688,56685.0
2020-05-11 13:30:00,72.15,72.17,72.01,72.03,68525.0,65.5961,65.6143,65.4688,65.487,68525.0
2020-05-11 14:00:00,72.05,72.06,71.82,71.87,38580.0,65.5052,65.5143,65.2961,65.3415,38580.0
2020-05-11 14:30:00,71.92,72.02,71.84,71.89,40380.0,65.387,65.4779,65.3143,65.3597,40380.0
2020-05-11 15:00:00,71.97,72.03,71.61,71.63,83325.0,65.4325,65.487,65.1052,65.1233,83325.0
2020-05-11 15:30:00,71.63,71.75,71.05,71.17,329445.0,65.1233,65.2324,64.596,64.7051,329445.0
2020-05-12 09:30:00,71.88,72.75,71.64,72.0,215085.0,65.3506,66.1416,65.1324,65.4597,215085.0
2020-05-12 10:00:00,72.08,72.65,71.89,72.62,148610.0,65.5325,66.0507,65.3597,66.0234,148610.0
2020-05-12 10:30:00,72.62,73.06,72.56,72.93,99470.0,66.0234,66.4235,65.9689,66.3053,99470.0
2020-05-12 11:00:00,72.98,73.25,72.96,73.22,71750.0,66.3507,66.5962,66.3325,66.5689,71750.0
2020-05-12 11:30:00,73.22,73.38,73.08,73.35,73215.0,66.5689,66.7144,66.4416,66.6871,73215.0
2020-05-12 12:00:00,73.29,73.38,73.14,73.19,52760.0,66.6326,66.7144,66.4962,66.5416,52760.0
2020-05-12 12:30:00,73.21,73.25,72.88,72.94,89215.0,66.5598,66.5962,66.2598,66.3144,89215.0
2020-05-12 13:00:00,72.94,73.05,72.7,72.9,132780.0,66.3144,66.4144,66.0962,66.278,132780.0
2020-05-12 13:30:00,72.97,73.13,72.97,73.04,118165.0,66.3416,66.4871,66.3416,66.4053,118165.0
2020-05-12 14:00:00,73.0,73.15,72.86,73.14,95850.0,66.3689,66.5053,66.2416,66.4962,95850.0
2020-05-12 14:30:00,73.12,73.41,73.09,73.39,39430.0,66.478,66.7417,66.4507,66.7235,39430.0
2020-05-12 15:00:00,73.38,73.43,72.98,73.04,59740.0,66.7144,66.7598,66.3507,66.4053,59740.0
2020-05-12 15:30:00,73.11,73.14,72.13,72.13,257840.0,66.4689,66.4962,65.5779,65.5779,257840.0
2020-05-13 09:30:00,72.98,74.23,72.7,74.14,410670.0,66.3507,67.4872,66.0962,67.4053,410670.0
2020-05-13 10:00:00,74.13,75.04,74.09,74.93,298910.0,67.3963,68.2236,67.3599,68.1236,298910.0
2020-05-13 10:30:00,74.91,75.2,74.52,74.59,198835.0,68.1054,68.3691,67.7508,67.8145,198835.0
2020-05-13 11:00:00,74.66,74.66,74.22,74.4,230065.0,67.8781,67.8781,67.4781,67.6417,230065.0
2020-05-13 11:30:00,74.37,74.42,73.77,73.95,211220.0,67.6145,67.6599,67.069,67.2326,211220.0
2020-05-13 12:00:00,74.0,74.08,73.31,73.83,295135.0,67.2781,67.3508,66.6507,67.1235,295135.0
2020-05-13 12:30:00,73.81,73.9,73.52,73.8,208740.0,67.1053,67.1871,66.8417,67.0962,208740.0
2020-05-13 13:00:00,73.85,73.85,73.21,73.3,146550.0,67.1417,67.1417,66.5598,66.6417,146550.0
2020-05-13 13:30:00,73.27,73.47,73.17,73.19,63360.0,66.6144,66.7962,66.5235,66.5416,63360.0
2020-05-13 14:00:00,73.13,73.35,72.92,73.08,96240.0,66.4871,66.6871,66.2962,66.4416,96240.0
2020-05-13 14:30:00,73.12,73.32,73.1,73.24,141130.0,66.478,66.6598,66.4598,66.5871,141130.0
2020-05-13 15:00:00,73.24,73.91,73.24,73.91,215210.0,66.5871,67.1962,66.5871,67.1962,215210.0
2020-05-13 15:30:00,73.82,74.31,73.8,74.1,382780.0,67.1144,67.5599,67.0962,67.369,382780.0
2020-05-14 09:30:00,71.77,73.78,71.77,72.93,444295.0,65.2506,67.078,65.2506,66.3053,444295.0
2020-05-14 10:00:00,72.94,73.42,72.49,73.09,163075.0,66.3144,66.7507,65.9052,66.4507,163075.0
2020-05-14 10:30:00,73.14,73.6,72.82,73.52,127315.0,66.4962,66.9144,66.2053,66.8417,127315.0
2020-05-14 11:00:00,73.54,74.3,73.54,73.79,144040.0,66.8598,67.5508,66.8598,67.0871,144040.0
2020-05-14 11:30:00,73.85,74.32,73.65,73.65,106335.0,67.1417,67.569,66.9599,66.9599,106335.0
2020-05-14 12:00:00,73.63,73.93,73.52,73.82,53815.0,66.9417,67.2144,66.8417,67.1144,53815.0
2020-05-14 12:30:00,73.84,74.35,73.71,74.1,79045.0,67.1326,67.5963,67.0144,67.369,79045.0
2020-05-14 13:00:00,74.14,74.23,73.74,74.23,52710.0,67.4053,67.4872,67.0417,67.4872,52710.0
2020-05-14 13:30:00,74.2,74.5,74.07,74.38,284975.0,67.4599,67.7326,67.3417,67.6235,284975.0
2020-05-14 14:00:00,74.41,74.42,73.92,73.98,55800.0,67.6508,67.6599,67.2053,67.2599,55800.0
2020-05-14 14:30:00,73.92,74.02,73.45,73.76,79540.0,67.2053,67.2962,66.778,67.0599,79540.0
2020-05-14 15:00:00,73.73,74.13,73.66,74.03,84390.0,67.0326,67.3963,66.9689,67.3053,84390.0
2020-05-14 15:30:00,74.04,74.51,73.87,74.51,271680.0,67.3144,67.7417,67.1599,67.7417,271680.0
2020-05-15 09:30:00,73.78,74.85,73.76,74.43,314335.0,67.078,68.0509,67.0599,67.669,314335.0
2020-05-15 10:00:00,74.43,74.94,74.23,74.81,219770.0,67.669,68.1327,67.4872,68.0145,219770.0
2020-05-15 10:30:00,74.73,74.83,74.16,74.28,114750.0,67.9418,68.0327,67.4235,67.5326,114750.0
2020-05-15 11:00:00,74.2,74.22,73.94,74.17,100255.0,67.4599,67.4781,67.2235,67.4326,100255.0
2020-05-15 11:30:00,74.08,74.08,73.64,73.94,68500.0,67.3508,67.3508,66.9508,67.2235,68500.0
2020-05-15 12:00:00,73.95,74.34,73.91,74.15,37860.0,67.2326,67.5872,67.1962,67.4144,37860.0
2020-05-15 12:30:00,74.05,74.26,74.03,74.21,68565.0,67.3235,67.5144,67.3053,67.469,68565.0
2020-05-15 13:00:00,74.2,74.41,74.07,74.24,51415.0,67.4599,67.6508,67.3417,67.4963,51415.0
2020-05-15 13:30:00,74.21,74.27,74.02,74.2,55695.0,67.469,67.5235,67.2962,67.4599,55695.0
2020-05-15 14:00:00,74.23,74.63,74.14,74.57,135130.0,67.4872,67.8508,67.4053,67.7963,135130.0
2020-05-15 14:30:00,74.6,74.75,74.31,74.59,102485.0,67.8236,67.9599,67.5599,67.8145,102485.0
2020-05-15 15:00:00,74.63,74.97,74.51,74.86,104750.0,67.8508,68.16,67.7417,68.0599,104750.0
2020-05-15 15:30:00,74.87,74.96,74.75,74.88,298795.0,68.069,68.1509,67.9599,68.0781,298795.0
2020-05-18 09:30:00,77.0,77.2,75.64,75.64,378655.0,70.0056,70.1874,68.7691,68.7691,378655.0
2020-05-18 10:00:00,75.64,75.96,74.85,74.85,195800.0,68.7691,69.06,68.0509,68.0509,195800.0
2020-05-18 10:30:00,75.0,75.62,74.74,75.45,178050.0,68.1872,68.7509,67.9508,68.5964,178050.0
2020-05-18 11:00:00,75.56,75.58,75.26,75.38,122300.0,68.6964,68.7145,68.4236,68.5327,122300.0
2020-05-18 11:30:00,75.33,75.85,75.32,75.85,114750.0,68.4873,68.96,68.4782,68.96,114750.0
2020-05-18 12:00:00,75.87,76.25,75.83,75.96,139455.0,68.9782,69.3237,68.9418,69.06,139455.0
2020-05-18 12:30:00,76.0,76.08,75.74,75.94,84690.0,69.0964,69.1691,68.86,69.0418,84690.0
2020-05-18 13:00:00,75.95,76.16,75.88,76.13,121300.0,69.0509,69.2419,68.9873,69.2146,121300.0
2020-05-18 13:30:00,76.15,76.35,75.89,76.31,105135.0,69.2328,69.4146,68.9964,69.3782,105135.0
2020-05-18 14:00:00,76.33,76.44,76.1,76.4,53615.0,69.3964,69.4964,69.1873,69.4601,53615.0
2020-05-18 14:30:00,76.38,76.57,76.23,76.55,92580.0,69.4419,69.6146,69.3055,69.5964,92580.0
2020-05-18 15:00:00,76.55,76.6,76.32,76.42,108900.0,69.5964,69.6419,69.3873,69.4782,108900.0
2020-05-18 15:30:00,76.5,76.83,76.2,76.46,357865.0,69.551,69.851,69.2782,69.5146,357865.0
2020-05-19 09:30:00,77.0,78.13,76.17,77.33,895630.0,70.0056,71.0329,69.2509,70.3056,895630.0
2020-05-19 10:00:00,77.31,78.71,77.31,78.64,372365.0,70.2874,71.5602,70.2874,71.4966,372365.0
2020-05-19 10:30:00,78.71,79.25,78.55,78.97,263150.0,71.5602,72.0512,71.4148,71.7966,263150.0
2020-05-19 11:00:00,78.93,79.47,78.93,79.06,262280.0,71.7602,72.2512,71.7602,71.8784,262280.0
2020-05-19 11:30:00,79.11,79.36,78.78,78.82,269020.0,71.9239,72.1512,71.6239,71.6602,269020.0
2020-05-19 12:00:00,78.84,79.02,78.77,78.83,139970.0,71.6784,71.8421,71.6148,71.6693,139970.0
2020-05-19 12:30:00,78.87,78.94,78.41,78.41,244130.0,71.7057,71.7693,71.2875,71.2875,244130.0
2020-05-19 13:00:00,78.43,78.91,78.34,78.77,150675.0,71.3057,71.7421,71.2238,71.6148,150675.0
2020-05-19 13:30:00,78.72,78.99,78.72,78.97,100670.0,71.5693,71.8148,71.5693,71.7966,100670.0
2020-05-19 14:00:00,79.0,79.15,78.8,78.85,117175.0,71.8239,71.9603,71.642,71.6875,117175.0
2020-05-19 14:30:00,78.84,79.4,78.6,78.67,195320.0,71.6784,72.1875,71.4602,71.5239,195320.0
2020-05-19 15:00:00,78.69,79.57,78.59,79.57,302790.0,71.542,72.3421,71.4511,72.3421,302790.0
2020-05-19 15:30:00,79.55,79.97,78.99,79.15,1050110.0,72.3239,72.7058,71.8148,71.9603,1050110.0
2020-05-20 09:30:00,77.8,79.9,77.5,79.46,1241095.0,70.7329,72.6421,70.4601,72.2421,1241095.0
2020-05-20 10:00:00,79.46,79.58,78.06,78.53,613915.0,72.2421,72.3512,70.9693,71.3966,613915.0
2020-05-20 10:30:00,78.6,79.09,78.28,78.78,342250.0,71.4602,71.9057,71.1693,71.6239,342250.0
2020-05-20 11:00:00,78.78,79.4,78.77,78.92,218410.0,71.6239,72.1875,71.6148,71.7511,218410.0
2020-05-20 11:30:00,79.03,79.39,78.51,78.65,283300.0,71.8512,72.1785,71.3784,71.5057,283300.0
2020-05-20 12:00:00,78.68,78.88,77.94,78.14,506615.0,71.5329,71.7148,70.8602,71.042,506615.0
2020-05-20 12:30:00,78.12,78.33,76.37,77.45,706525.0,71.0238,71.2147,69.4328,70.4147,706525.0
2020-05-20 13:00:00,77.42,77.7,76.71,77.07,223020.0,70.3874,70.642,69.7419,70.0692,223020.0
2020-05-20 13:30:00,77.16,78.0,77.11,77.55,239725.0,70.151,70.9147,70.1056,70.5056,239725.0
2020-05-20 14:00:00,77.59,77.83,77.29,77.35,203045.0,70.542,70.7602,70.2692,70.3238,203045.0
2020-05-20 14:30:00,77.33,77.63,76.91,77.14,145660.0,70.3056,70.5783,69.9237,70.1328,145660.0
2020-05-20 15:00:00,77.14,77.67,76.93,77.55,267105.0,70.1328,70.6147,69.9419,70.5056,267105.0
2020-05-20 15:30:00,77.55,78.19,77.3,78.03,592650.0,70.5056,71.0875,70.2783,70.942,592650.0
2020-05-21 09:30:00,77.72,78.4,77.58,77.88,510295.0,70.6602,71.2784,70.5329,70.8056,510295.0
2020-05-21 10:00:00,77.91,78.8,77.82,78.7,221870.0,70.8329,71.642,70.7511,71.5511,221870.0
2020-05-21 10:30:00,78.66,78.77,77.64,78.48,189830.0,71.5148,71.6148,70.5874,71.3511,189830.0
2020-05-21 11:00:00,78.42,78.49,77.87,78.4,207210.0,71.2966,71.3602,70.7965,71.2784,207210.0
2020-05-21 11:30:00,78.4,79.0,78.39,78.74,137745.0,71.2784,71.8239,71.2693,71.5875,137745.0
2020-05-21 12:00:00,78.8,79.0,78.29,78.76,279815.0,71.642,71.8239,71.1784,71.6057,279815.0
2020-05-21 12:30:00,78.75,78.8,78.52,78.7,56095.0,71.5966,71.642,71.3875,71.5511,56095.0
2020-05-21 13:00:00,78.75,79.1,78.59,79.1,77410.0,71.5966,71.9148,71.4511,71.9148,77410.0
2020-05-21 13:30:00,79.13,79.34,79.02,79.34,81155.0,71.9421,72.133,71.8421,72.133,81155.0
2020-05-21 14:00:00,79.29,80.0,79.27,79.97,119660.0,72.0875,72.733,72.0694,72.7058,119660.0
2020-05-21 14:30:00,80.0,80.0,79.77,79.94,140175.0,72.733,72.733,72.5239,72.6785,140175.0
2020-05-21 15:00:00,79.98,80.19,79.86,79.94,150865.0,72.7149,72.9058,72.6058,72.6785,150865.0
2020-05-21 15:30:00,79.92,80.41,79.8,80.35,370520.0,72.6603,73.1058,72.5512,73.0512,370520.0
2020-05-22 09:30:00,76.88,77.05,73.08,74.65,1768775.0,69.8965,70.051,66.4416,67.869,1768775.0
2020-05-22 10:00:00,74.6,75.4,74.28,74.7,395285.0,67.8236,68.5509,67.5326,67.9145,395285.0
2020-05-22 10:30:00,74.65,75.96,74.64,75.61,433610.0,67.869,69.06,67.8599,68.7418,433610.0
2020-05-22 11:00:00,75.61,75.61,74.6,74.86,186680.0,68.7418,68.7418,67.8236,68.0599,186680.0
2020-05-22 11:30:00,74.92,75.79,74.92,75.64,192955.0,68.1145,68.9055,68.1145,68.7691,192955.0
2020-05-22 12:00:00,75.62,75.75,75.44,75.47,131320.0,68.7509,68.8691,68.5873,68.6145,131320.0
2020-05-22 12:30:00,75.45,75.56,75.27,75.43,104925.0,68.5964,68.6964,68.4327,68.5782,104925.0
2020-05-22 13:00:00,75.44,75.6,75.33,75.59,85810.0,68.5873,68.7327,68.4873,68.7236,85810.0
2020-05-22 13:30:00,75.57,75.6,74.89,74.95,114775.0,68.7055,68.7327,68.0872,68.1418,114775.0
2020-05-22 14:00:00,74.93,75.04,74.53,74.6,148345.0,68.1236,68.2236,67.7599,67.8236,148345.0
2020-05-22 14:30:00,74.63,75.05,74.63,75.0,134520.0,67.8508,68.2327,67.8508,68.1872,134520.0
2020-05-22 15:00:00,74.99,75.06,74.3,74.48,141660.0,68.1781,68.2418,67.5508,67.7145,141660.0
2020-05-22 15:30:00,74.44,74.53,74.09,74.45,397605.0,67.6781,67.7599,67.3599,67.6872,397605.0
2020-05-26 09:30:00,76.42,78.39,76.25,77.92,772170.0,69.4782,71.2693,69.3237,70.842,772170.0
2020-05-26 10:00:00,77.95,79.08,77.95,78.93,422695.0,70.8693,71.8966,70.8693,71.7602,422695.0
2020-05-26 10:30:00,78.93,78.93,78.08,78.79,164090.0,71.7602,71.7602,70.9874,71.633,164090.0
2020-05-26 11:00:00,78.74,78.86,78.19,78.19,236335.0,71.5875,71.6966,71.0875,71.0875,236335.0
2020-05-26 11:30:00,78.21,78.44,78.06,78.16,124900.0,71.1056,71.3147,70.9693,71.0602,124900.0
2020-05-26 12:00:00,78.22,78.5,78.09,78.16,101060.0,71.1147,71.3693,70.9965,71.0602,101060.0
2020-05-26 12:30:00,78.19,78.24,77.73,77.96,116880.0,71.0875,71.1329,70.6692,70.8783,116880.0
2020-05-26 13:00:00,77.99,78.07,77.88,78.04,80155.0,70.9056,70.9784,70.8056,70.9511,80155.0
2020-05-26 13:30:00,78.01,78.03,77.49,77.68,97515.0,70.9238,70.942,70.451,70.6238,97515.0
2020-05-26 14:00:00,77.63,77.74,77.46,77.62,85470.0,70.5783,70.6783,70.4238,70.5692,85470.0
2020-05-26 14:30:00,77.64,78.04,77.37,77.94,140895.0,70.5874,70.9511,70.3419,70.8602,140895.0
2020-05-26 15:00:00,77.95,78.0,77.59,77.72,169475.0,70.8693,70.9147,70.542,70.6602,169475.0
2020-05-26 15:30:00,77.67,77.84,77.09,77.27,409960.0,70.6147,70.7693,70.0874,70.251,409960.0
2020-05-27 09:30:00,77.23,77.52,75.8,76.28,461475.0,70.2147,70.4783,68.9146,69.351,461475.0
2020-05-27 10:00:00,76.38,76.38,75.92,76.1,167010.0,69.4419,69.4419,69.0237,69.1873,167010.0
2020-05-27 10:30:00,76.09,76.18,75.53,75.9,143325.0,69.1782,69.26,68.6691,69.0055,143325.0
2020-05-27 11:00:00,75.86,75.96,75.33,75.69,115100.0,68.9691,69.06,68.4873,68.8145,115100.0
2020-05-27 11:30:00,75.69,75.85,75.09,75.62,150565.0,68.8145,68.96,68.2691,68.7509,150565.0
2020-05-27 12:00:00,75.6,75.91,75.42,75.88,101985.0,68.7327,69.0146,68.5691,68.9873,101985.0
2020-05-27 12:30:00,75.89,75.92,75.57,75.58,83225.0,68.9964,69.0237,68.7055,68.7145,83225.0
2020-05-27 13:00:00,75.46,75.54,75.0,75.29,130845.0,68.6054,68.6782,68.1872,68.4509,130845.0
2020-05-27 13:30:00,75.33,75.34,75.12,75.2,106850.0,68.4873,68.4963,68.2963,68.3691,106850.0
2020-05-27 14:00:00,75.2,75.56,75.16,75.53,107770.0,68.3691,68.6964,68.3327,68.6691,107770.0
2020-05-27 14:30:00,75.56,76.11,75.56,76.11,97075.0,68.6964,69.1964,68.6964,69.1964,97075.0
2020-05-27 15:00:00,76.11,76.11,75.48,75.5,179800.0,69.1964,69.1964,68.6236,68.6418,179800.0
2020-05-27 15:30:00,75.55,75.6,75.24,75.52,530010.0,68.6873,68.7327,68.4054,68.66,530010.0
2020-05-28 09:30:00,75.0,75.13,73.59,73.64,464245.0,68.1872,68.3054,66.9053,66.9508,464245.0
2020-05-28 10:00:00,73.6,74.89,73.49,74.8,114905.0,66.9144,68.0872,66.8144,68.0054,114905.0
2020-05-28 10:30:00,74.8,75.18,74.05,74.11,221395.0,68.0054,68.3509,67.3235,67.3781,221395.0
2020-05-28 11:00:00,74.17,74.77,74.12,74.63,78575.0,67.4326,67.9781,67.3872,67.8508,78575.0
2020-05-28 11:30:00,74.58,74.58,74.28,74.44,98115.0,67.8054,67.8054,67.5326,67.6781,98115.0
2020-05-28 12:00:00,74.44,74.46,74.18,74.19,73050.0,67.6781,67.6963,67.4417,67.4508,73050.0
2020-05-28 12:30:00,74.21,74.29,73.91,73.95,118945.0,67.469,67.5417,67.1962,67.2326,118945.0
2020-05-28 13:00:00,73.94,74.38,73.92,74.24,66585.0,67.2235,67.6235,67.2053,67.4963,66585.0
2020-05-28 13:30:00,74.23,74.26,73.86,73.86,103095.0,67.4872,67.5144,67.1508,67.1508,103095.0
2020-05-28 14:00:00,73.84,73.99,73.66,73.7,125090.0,67.1326,67.269,66.9689,67.0053,125090.0
2020-05-28 14:30:00,73.68,73.76,73.3,73.41,131160.0,66.9871,67.0599,66.6417,66.7417,131160.0
2020-05-28 15:00:00,73.41,73.57,73.14,73.35,222480.0,66.7417,66.8871,66.4962,66.6871,222480.0
2020-05-28 15:30:00,73.36,73.55,73.12,73.17,662555.0,66.6962,66.8689,66.478,66.5235,662555.0
2020-05-29 09:30:00,73.7,74.0,73.0,73.26,367270.0,67.0053,67.2781,66.3689,66.6053,367270.0
2020-05-29 10:00:00,73.26,73.35,72.2,72.33,221725.0,66.6053,66.6871,65.6416,65.7598,221725.0
2020-05-29 10:30:00,72.42,72.92,72.36,72.71,149325.0,65.8416,66.2962,65.787,66.1052,149325.0
2020-05-29 11:00:00,72.78,73.15,72.51,73.1,73400.0,66.1689,66.5053,65.9234,66.4598,73400.0
2020-05-29 11:30:00,73.1,73.51,73.07,73.51,63135.0,66.4598,66.8326,66.4325,66.8326,63135.0
2020-05-29 12:00:00,73.53,73.69,73.12,73.39,81405.0,66.8508,66.9962,66.478,66.7235,81405.0
2020-05-29 12:30:00,73.35,73.91,73.07,73.91,97065.0,66.6871,67.1962,66.4325,67.1962,97065.0
2020-05-29 13:00:00,73.9,73.96,73.61,73.79,74285.0,67.1871,67.2417,66.9235,67.0871,74285.0
2020-05-29 13:30:00,73.86,74.2,73.6,74.2,94875.0,67.1508,67.4599,66.9144,67.4599,94875.0
2020-05-29 14:00:00,74.17,74.79,74.05,74.63,140025.0,67.4326,67.9963,67.3235,67.8508,140025.0
2020-05-29 14:30:00,74.64,75.05,74.03,74.98,217735.0,67.8599,68.2327,67.3053,68.169,217735.0
2020-05-29 15:00:00,75.13,75.34,74.83,75.23,200070.0,68.3054,68.4963,68.0327,68.3963,200070.0
2020-05-29 15:30:00,75.24,76.75,75.13,76.58,727025.0,68.4054,69.7783,68.3054,69.6237,727025.0
2020-06-01 09:30:00,77.97,78.09,75.98,76.44,733120.0,70.8874,70.9965,69.0782,69.4964,733120.0
2020-06-01 10:00:00,76.5,76.55,74.29,75.36,788905.0,69.551,69.5964,67.5417,68.5145,788905.0
2020-06-01 10:30:00,75.35,76.53,75.29,76.41,267815.0,68.5054,69.5782,68.4509,69.4691,267815.0
2020-06-01 11:00:00,76.41,77.23,76.39,76.99,251600.0,69.4691,70.2147,69.451,69.9965,251600.0
2020-06-01 11:30:00,77.04,77.48,76.87,77.37,339785.0,70.0419,70.442,69.8874,70.3419,339785.0
2020-06-01 12:00:00,77.4,78.09,77.36,78.09,176410.0,70.3692,70.9965,70.3329,70.9965,176410.0
2020-06-01 12:30:00,78.02,78.72,77.94,78.66,165710.0,70.9329,71.5693,70.8602,71.5148,165710.0
2020-06-01 13:00:00,78.67,79.05,78.66,78.99,155425.0,71.5239,71.8693,71.5148,71.8148,155425.0
2020-06-01 13:30:00,78.98,79.33,78.78,79.23,139925.0,71.8057,72.1239,71.6239,72.033,139925.0
2020-06-01 14:00:00,79.22,79.53,78.8,79.14,167295.0,72.0239,72.3057,71.642,71.9512,167295.0
2020-06-01 14:30:00,79.13,79.43,79.09,79.35,109285.0,71.9421,72.2148,71.9057,72.1421,109285.0
2020-06-01 15:00:00,79.37,79.43,79.19,79.39,157870.0,72.1603,72.2148,71.9966,72.1785,157870.0
2020-06-01 15:30:00,79.39,79.57,79.18,79.36,379325.0,72.1785,72.3421,71.9875,72.1512,379325.0
2020-06-02 09:30:00,79.78,81.19,78.4,80.68,1227245.0,72.533,73.8149,71.2784,73.3513,1227245.0
2020-06-02 10:00:00,80.71,81.33,80.53,80.99,553700.0,73.3785,73.9422,73.2149,73.6331,553700.0
2020-06-02 10:30:00,80.96,81.16,80.03,80.47,390355.0,73.6058,73.7877,72.7603,73.1603,390355.0
2020-06-02 11:00:00,80.54,81.31,80.12,81.16,292480.0,73.224,73.924,72.8421,73.7877,292480.0
2020-06-02 11:30:00,81.09,81.53,81.02,81.38,419925.0,73.724,74.1241,73.6604,73.9877,419925.0
2020-06-02 12:00:00,81.42,81.97,81.42,81.94,322615.0,74.0241,74.5241,74.0241,74.4968,322615.0
2020-06-02 12:30:00,81.94,82.88,81.9,82.88,321385.0,74.4968,75.3514,74.4605,75.3514,321385.0
2020-06-02 13:00:00,82.92,83.17,82.54,82.71,387580.0,75.3878,75.6151,75.0423,75.1969,387580.0
2020-06-02 13:30:00,82.66,83.29,82.48,82.81,197165.0,75.1514,75.7242,74.9878,75.2878,197165.0
2020-06-02 14:00:00,82.84,82.97,82.64,82.82,149785.0,75.3151,75.4333,75.1332,75.2969,149785.0
2020-06-02 14:30:00,82.78,82.86,82.31,82.34,109080.0,75.2605,75.3332,74.8332,74.8605,109080.0
2020-06-02 15:00:00,82.42,82.42,81.54,81.55,254390.0,74.9332,74.9332,74.1332,74.1422,254390.0
2020-06-02 15:30:00,81.55,82.12,81.33,81.68,611715.0,74.1422,74.6605,73.9422,74.2604,611715.0
2020-06-03 09:30:00,84.09,84.6,83.04,83.54,811035.0,76.4515,76.9152,75.4969,75.9515,811035.0
2020-06-03 10:00:00,83.54,83.63,82.41,83.26,462850.0,75.9515,76.0333,74.9241,75.6969,462850.0
2020-06-03 10:30:00,83.25,83.6,83.1,83.53,292880.0,75.6878,76.006,75.5514,75.9424,292880.0
2020-06-03 11:00:00,83.51,84.38,83.51,84.33,214065.0,75.9242,76.7152,75.9242,76.6697,214065.0
2020-06-03 11:30:00,84.34,84.44,83.73,84.4,327255.0,76.6788,76.7697,76.1242,76.7334,327255.0
2020-06-03 12:00:00,84.4,84.4,83.94,84.26,352630.0,76.7334,76.7334,76.3151,76.6061,352630.0
2020-06-03 12:30:00,84.29,84.81,84.28,84.7,507405.0,76.6334,77.1061,76.6243,77.0061,507405.0
2020-06-03 13:00:00,84.69,85.0,84.65,84.86,593600.0,76.997,77.2789,76.9607,77.1516,593600.0
2020-06-03 13:30:00,84.79,84.81,84.45,84.45,174390.0,77.0879,77.1061,76.7788,76.7788,174390.0
2020-06-03 14:00:00,84.48,84.56,84.11,84.14,107825.0,76.8061,76.8788,76.4697,76.497,107825.0
2020-06-03 14:30:00,84.11,84.12,83.8,83.84,86620.0,76.4697,76.4788,76.1879,76.2242,86620.0
2020-06-03 15:00:00,83.75,83.75,83.18,83.38,220570.0,76.1424,76.1424,75.6242,75.806,220570.0
2020-06-03 15:30:00,83.43,83.51,82.78,82.93,513680.0,75.8515,75.9242,75.2605,75.3969,513680.0
2020-06-04 09:30:00,83.04,84.8,82.67,84.39,732675.0,75.4969,77.097,75.1605,76.7243,732675.0
2020-06-04 10:00:00,84.38,84.38,83.76,84.0,372445.0,76.7152,76.7152,76.1515,76.3697,372445.0
2020-06-04 10:30:00,84.0,84.1,83.14,83.32,263680.0,76.3697,76.4606,75.5878,75.7515,263680.0
2020-06-04 11:00:00,83.27,83.36,82.08,82.45,355275.0,75.706,75.7878,74.6241,74.9605,355275.0
2020-06-04 11:30:00,82.4,82.41,81.51,81.72,331400.0,74.915,74.9241,74.1059,74.2968,331400.0
2020-06-04 12:00:00,81.72,81.84,81.42,81.5,278435.0,74.2968,74.4059,74.0241,74.0968,278435.0
2020-06-04 12:30:00,81.45,81.66,81.16,81.16,231790.0,74.0513,74.2423,73.7877,73.7877,231790.0
2020-06-04 13:00:00,81.19,82.2,81.1,81.73,261260.0,73.8149,74.7332,73.7331,74.3059,261260.0
2020-06-04 13:30:00,81.71,81.98,81.6,81.63,165890.0,74.2877,74.5332,74.1877,74.215,165890.0
2020-06-04 14:00:00,81.6,81.77,81.59,81.68,252260.0,74.1877,74.3423,74.1786,74.2604,252260.0
2020-06-04 14:30:00,81.7,81.84,80.8,80.95,248165.0,74.2786,74.4059,73.4604,73.5967,248165.0
2020-06-04 15:00:00,80.86,81.13,80.58,80.71,294035.0,73.5149,73.7604,73.2604,73.3785,294035.0
2020-06-04 15:30:00,80.66,81.17,80.25,80.93,1121680.0,73.3331,73.7968,72.9603,73.5786,1121680.0
2020-06-05 09:30:00,82.98,83.96,82.04,83.1,1556040.0,75.4423,76.3333,74.5877,75.5514,1556040.0
2020-06-05 10:00:00,83.11,84.0,82.7,82.85,324470.0,75.5605,76.3697,75.1878,75.3242,324470.0
2020-06-05 10:30:00,82.85,83.16,82.55,83.13,310645.0,75.3242,75.606,75.0514,75.5787,310645.0
2020-06-05 11:00:00,83.12,83.63,82.99,83.6,303525.0,75.5696,76.0333,75.4514,76.006,303525.0
2020-06-05 11:30:00,83.64,84.33,83.64,84.28,426065.0,76.0424,76.6697,76.0424,76.6243,426065.0
2020-06-05 12:00:00,84.29,84.8,83.84,84.28,588225.0,76.6334,77.097,76.2242,76.6243,588225.0
2020-06-05 12:30:00,84.3,84.99,84.28,84.83,191205.0,76.6424,77.2698,76.6243,77.1243,191205.0
2020-06-05 13:00:00,84.68,85.42,84.65,85.38,303745.0,76.9879,77.6607,76.9607,77.6243,303745.0
2020-06-05 13:30:00,85.37,85.47,84.56,84.71,214015.0,77.6152,77.7062,76.8788,77.0152,214015.0
2020-06-05 14:00:00,84.74,85.28,84.68,85.16,107430.0,77.0425,77.5334,76.9879,77.4243,107430.0
2020-06-05 14:30:00,85.16,85.21,84.1,84.33,262285.0,77.4243,77.4698,76.4606,76.6697,262285.0
2020-06-05 15:00:00,84.41,84.91,84.35,84.61,203550.0,76.7425,77.197,76.6879,76.9243,203550.0
2020-06-05 15:30:00,84.59,85.1,84.29,84.88,582115.0,76.9061,77.3698,76.6334,77.1698,582115.0
2020-06-08 09:30:00,85.0,85.2,81.74,82.22,883725.0,77.2789,77.4607,74.315,74.7514,883725.0
2020-06-08 10:00:00,82.17,82.22,81.4,81.42,318430.0,74.7059,74.7514,74.0059,74.0241,318430.0
2020-06-08 10:30:00,81.42,81.72,80.86,81.72,453195.0,74.0241,74.2968,73.5149,74.2968,453195.0
2020-06-08 11:00:00,81.75,82.07,81.59,82.02,192890.0,74.3241,74.615,74.1786,74.5696,192890.0
2020-06-08 11:30:00,82.0,82.09,81.16,81.16,304480.0,74.5514,74.6332,73.7877,73.7877,304480.0
2020-06-08 12:00:00,81.16,81.39,81.1,81.27,287445.0,73.7877,73.9968,73.7331,73.8877,287445.0
2020-06-08 12:30:00,81.28,81.88,81.26,81.8,219650.0,73.8968,74.4423,73.8786,74.3695,219650.0
2020-06-08 13:00:00,81.76,81.82,81.46,81.82,114210.0,74.3332,74.3877,74.0604,74.3877,114210.0
2020-06-08 13:30:00,81.74,81.74,81.37,81.42,131205.0,74.315,74.315,73.9786,74.0241,131205.0
2020-06-08 14:00:00,81.42,81.51,81.26,81.32,163350.0,74.0241,74.1059,73.8786,73.9331,163350.0
2020-06-08 14:30:00,81.3,81.37,80.82,80.83,431645.0,73.915,73.9786,73.4786,73.4876,431645.0
2020-06-08 15:00:00,80.84,81.12,80.83,81.05,280840.0,73.4967,73.7513,73.4876,73.6877,280840.0
2020-06-08 15:30:00,81.06,81.83,81.02,81.79,535325.0,73.6968,74.3968,73.6604,74.3604,535325.0
2020-06-09 09:30:00,81.6,81.69,80.65,81.48,567745.0,74.1877,74.2695,73.324,74.0786,567745.0
2020-06-09 10:00:00,81.53,81.63,81.1,81.1,234950.0,74.1241,74.215,73.7331,73.7331,234950.0
2020-06-09 10:30:00,81.1,82.1,81.03,81.75,168370.0,73.7331,74.6423,73.6695,74.3241,168370.0
2020-06-09 11:00:00,81.81,82.04,81.73,82.01,81105.0,74.3786,74.5877,74.3059,74.5605,81105.0
2020-06-09 11:30:00,82.06,82.14,81.8,81.84,140235.0,74.6059,74.6787,74.3695,74.4059,140235.0
2020-06-09 12:00:00,81.81,82.5,81.8,82.31,114595.0,74.3786,75.0059,74.3695,74.8332,114595.0
2020-06-09 12:30:00,82.22,82.41,82.06,82.27,85780.0,74.7514,74.9241,74.6059,74.7968,85780.0
2020-06-09 13:00:00,82.23,82.45,81.83,82.31,125940.0,74.7605,74.9605,74.3968,74.8332,125940.0
2020-06-09 13:30:00,82.28,82.86,81.98,82.34,147340.0,74.8059,75.3332,74.5332,74.8605,147340.0
2020-06-09 14:00:00,82.31,82.52,82.09,82.15,104890.0,74.8332,75.0241,74.6332,74.6877,104890.0
2020-06-09 14:30:00,82.15,82.32,81.8,82.28,120580.0,74.6877,74.8423,74.3695,74.8059,120580.0
2020-06-09 15:00:00,82.26,82.47,81.84,82.4,155290.0,74.7878,74.9787,74.4059,74.915,155290.0
2020-06-09 15:30:00,82.39,82.45,81.55,81.81,432355.0,74.9059,74.9605,74.1422,74.3786,432355.0
2020-06-10 09:30:00,82.74,83.16,80.9,83.0,1030565.0,75.2241,75.606,73.5513,75.4605,1030565.0
2020-06-10 10:00:00,83.0,83.27,82.7,83.07,480490.0,75.4605,75.706,75.1878,75.5242,480490.0
2020-06-10 10:30:00,83.06,83.76,82.85,83.31,412430.0,75.5151,76.1515,75.3242,75.7424,412430.0
2020-06-10 11:00:00,83.37,84.03,83.35,84.02,304340.0,75.7969,76.397,75.7787,76.3879,304340.0
2020-06-10 11:30:00,84.03,84.14,83.5,83.77,223235.0,76.397,76.497,75.9151,76.1606,223235.0
2020-06-10 12:00:00,83.81,84.07,83.52,84.02,264200.0,76.197,76.4333,75.9333,76.3879,264200.0
2020-06-10 12:30:00,84.01,84.09,83.77,83.77,259490.0,76.3788,76.4515,76.1606,76.1606,259490.0
2020-06-10 13:00:00,83.72,84.16,83.69,84.16,164740.0,76.1151,76.5152,76.0879,76.5152,164740.0
2020-06-10 13:30:00,84.13,84.38,83.84,84.0,167625.0,76.4879,76.7152,76.2242,76.3697,167625.0
2020-06-10 14:00:00,83.94,84.8,83.82,84.57,294620.0,76.3151,77.097,76.206,76.8879,294620.0
2020-06-10 14:30:00,84.63,84.8,84.0,84.52,311505.0,76.9425,77.097,76.3697,76.8425,311505.0
2020-06-10 15:00:00,84.52,85.3,84.37,85.23,434235.0,76.8425,77.5516,76.7061,77.488,434235.0
2020-06-10 15:30:00,85.21,85.38,84.59,84.86,721650.0,77.4698,77.6243,76.9061,77.1516,721650.0
2020-06-11 09:30:00,82.24,82.92,80.68,82.75,1652155.0,74.9799,75.5999,73.5576,75.4449,1652155.0
2020-06-11 10:00:00,82.87,82.94,82.22,82.79,568490.0,75.5543,75.6181,74.9617,75.4814,568490.0
2020-06-11 10:30:00,82.79,83.07,82.4,82.4,402020.0,75.4814,75.7366,75.1258,75.1258,402020.0
2020-06-11 11:00:00,82.4,83.15,82.2,82.84,249020.0,75.1258,75.8096,74.9434,75.5269,249020.0
2020-06-11 11:30:00,82.86,82.86,81.9,82.52,204565.0,75.5452,75.5452,74.6699,75.2352,204565.0
2020-06-11 12:00:00,82.52,82.52,81.5,81.75,300690.0,75.2352,75.2352,74.3052,74.5332,300690.0
2020-06-11 12:30:00,81.8,82.08,81.5,81.5,230475.0,74.5788,74.834,74.3052,74.3052,230475.0
2020-06-11 13:00:00,81.59,82.2,81.4,81.9,177460.0,74.3873,74.9434,74.2141,74.6699,177460.0
2020-06-11 13:30:00,81.9,82.21,81.8,82.07,177865.0,74.6699,74.9526,74.5788,74.8249,177865.0
2020-06-11 14:00:00,82.13,82.17,81.37,81.92,198325.0,74.8796,74.9161,74.1867,74.6882,198325.0
2020-06-11 14:30:00,81.89,82.01,81.16,81.62,220430.0,74.6608,74.7702,73.9953,74.4146,220430.0
2020-06-11 15:00:00,81.61,82.0,81.48,81.66,392145.0,74.4055,74.7611,74.287,74.4511,392145.0
2020-06-11 15:30:00,81.66,82.33,81.57,82.27,1410965.0,74.4511,75.062,74.3691,75.0073,1410965.0
2020-06-12 09:30:00,83.0,83.73,82.84,82.84,1011520.0,75.6728,76.3384,75.5269,75.5269,1011520.0
2020-06-12 10:00:00,82.91,83.28,82.76,83.02,310805.0,75.5908,75.9281,75.454,75.6911,310805.0
2020-06-12 10:30:00,83.04,83.21,82.08,82.42,327655.0,75.7093,75.8643,74.834,75.144,327655.0
2020-06-12 11:00:00,82.48,82.59,81.82,82.25,270065.0,75.1987,75.299,74.597,74.989,270065.0
2020-06-12 11:30:00,82.26,82.7,81.88,81.88,176160.0,74.9982,75.3993,74.6517,74.6517,176160.0
2020-06-12 12:00:00,81.92,82.39,81.5,81.72,173920.0,74.6882,75.1167,74.3052,74.5058,173920.0
2020-06-12 12:30:00,81.61,81.63,81.06,81.23,188505.0,74.4055,74.4238,73.9041,74.0591,188505.0
2020-06-12 13:00:00,81.25,81.56,81.0,81.15,159615.0,74.0773,74.3599,73.8494,73.9861,159615.0
2020-06-12 13:30:00,81.14,81.19,80.77,80.97,217080.0,73.977,74.0226,73.6397,73.822,217080.0
2020-06-12 14:00:00,80.9,81.57,80.9,81.29,159120.0,73.7582,74.3691,73.7582,74.1138,159120.0
2020-06-12 14:30:00,81.39,81.71,81.12,81.55,147835.0,74.205,74.4967,73.9588,74.3508,147835.0
2020-06-12 15:00:00,81.55,82.03,81.55,81.71,308055.0,74.3508,74.7885,74.3508,74.4967,308055.0
2020-06-12 15:30:00,81.71,82.08,81.5,81.98,648320.0,74.4967,74.834,74.3052,74.7429,648320.0
2020-06-15 09:30:00,81.0,82.68,80.36,82.35,697055.0,73.8494,75.3811,73.2659,75.0802,697055.0
2020-06-15 10:00:00,82.41,83.11,82.2,82.56,269255.0,75.1349,75.7731,74.9434,75.2717,269255.0
2020-06-15 10:30:00,82.56,82.95,82.31,82.4,162980.0,75.2717,75.6272,75.0437,75.1258,162980.0
2020-06-15 11:00:00,82.39,82.8,82.21,82.62,203125.0,75.1167,75.4905,74.9526,75.3264,203125.0
2020-06-15 11:30:00,82.65,82.91,82.43,82.75,131065.0,75.3537,75.5908,75.1531,75.4449,131065.0
2020-06-15 12:00:00,82.81,83.12,82.5,82.5,133450.0,75.4996,75.7822,75.217,75.217,133450.0
2020-06-15 12:30:00,82.45,82.68,82.33,82.6,165725.0,75.1714,75.3811,75.062,75.3081,165725.0
2020-06-15 13:00:00,82.6,82.6,81.79,81.79,111950.0,75.3081,75.3081,74.5696,74.5696,111950.0
2020-06-15 13:30:00,81.75,82.14,81.72,81.99,90120.0,74.5332,74.8887,74.5058,74.752,90120.0
2020-06-15 14:00:00,82.09,82.6,82.09,82.42,137105.0,74.8432,75.3081,74.8432,75.144,137105.0
2020-06-15 14:30:00,82.48,82.49,82.04,82.22,121380.0,75.1987,75.2078,74.7976,74.9617,121380.0
2020-06-15 15:00:00,82.24,82.53,82.16,82.39,124170.0,74.9799,75.2443,74.907,75.1167,124170.0
2020-06-15 15:30:00,82.41,82.77,82.4,82.64,450475.0,75.1349,75.4631,75.1258,75.3446,450475.0
2020-06-16 09:30:00,84.64,84.86,82.74,83.02,516065.0,77.168,77.3686,75.4358,75.6911,516065.0
2020-06-16 10:00:00,83.01,83.06,82.55,83.0,272170.0,75.6819,75.7275,75.2625,75.6728,272170.0
2020-06-16 10:30:00,82.98,83.07,82.08,82.2,186375.0,75.6546,75.7366,74.834,74.9434,186375.0
2020-06-16 11:00:00,82.2,83.7,81.94,83.18,231995.0,74.9434,76.311,74.7064,75.8369,231995.0
2020-06-16 11:30:00,83.18,83.59,83.06,83.2,130620.0,75.8369,76.2107,75.7275,75.8552,130620.0
2020-06-16 12:00:00,83.2,83.32,82.86,83.13,143830.0,75.8552,75.9646,75.5452,75.7913,143830.0
2020-06-16 12:30:00,83.07,83.43,83.06,83.37,76920.0,75.7366,76.0649,75.7275,76.0102,76920.0
2020-06-16 13:00:00,83.36,83.41,83.12,83.21,75885.0,76.001,76.0466,75.7822,75.8643,75885.0
2020-06-16 13:30:00,83.25,83.26,82.49,82.91,90940.0,75.9008,75.9099,75.2078,75.5908,90940.0
2020-06-16 14:00:00,82.94,83.28,82.85,83.16,112875.0,75.6181,75.9281,75.5361,75.8187,112875.0
2020-06-16 14:30:00,83.23,83.3,82.76,83.12,89125.0,75.8825,75.9463,75.454,75.7822,89125.0
2020-06-16 15:00:00,83.18,83.21,82.65,83.06,174600.0,75.8369,75.8643,75.3537,75.7275,174600.0
2020-06-16 15:30:00,83.05,83.22,82.44,82.45,748140.0,75.7184,75.8734,75.1623,75.1714,748140.0
2020-06-17 09:30:00,83.18,83.42,82.6,83.25,317390.0,75.8369,76.0557,75.3081,75.9008,317390.0
2020-06-17 10:00:00,83.15,83.2,82.46,82.51,217420.0,75.8096,75.8552,75.1805,75.2261,217420.0
2020-06-17 10:30:00,82.47,82.53,81.82,81.93,295040.0,75.1896,75.2443,74.597,74.6973,295040.0
2020-06-17 11:00:00,81.88,82.11,81.72,82.09,151905.0,74.6517,74.8614,74.5058,74.8432,151905.0
2020-06-17 11:30:00,82.1,82.2,81.64,81.77,261740.0,74.8523,74.9434,74.4329,74.5514,261740.0
2020-06-17 12:00:00,81.76,81.99,81.74,81.9,129660.0,74.5423,74.752,74.5241,74.6699,129660.0
2020-06-17 12:30:00,81.85,81.94,81.69,81.83,196770.0,74.6243,74.7064,74.4785,74.6061,196770.0
2020-06-17 13:00:00,81.87,82.18,81.66,82.06,474435.0,74.6426,74.9252,74.4511,74.8158,474435.0
2020-06-17 13:30:00,82.1,82.22,81.83,82.12,226290.0,74.8523,74.9617,74.6061,74.8705,226290.0
2020-06-17 14:00:00,82.06,82.06,81.78,81.88,126430.0,74.8158,74.8158,74.5605,74.6517,126430.0
2020-06-17 14:30:00,81.88,81.95,81.6,81.62,180465.0,74.6517,74.7155,74.3964,74.4146,180465.0
2020-06-17 15:00:00,81.6,81.62,81.28,81.46,275125.0,74.3964,74.4146,74.1047,74.2688,275125.0
2020-06-17 15:30:00,81.45,81.63,81.23,81.53,651320.0,74.2597,74.4238,74.0591,74.3326,651320.0
2020-06-18 09:30:00,81.91,82.59,81.46,82.59,296630.0,74.679,75.299,74.2688,75.299,296630.0
2020-06-18 10:00:00,82.74,82.97,82.23,82.87,224100.0,75.4358,75.6455,74.9708,75.5543,224100.0
2020-06-18 10:30:00,82.87,82.95,82.33,82.76,108230.0,75.5543,75.6272,75.062,75.454,108230.0
2020-06-18 11:00:00,82.73,82.8,82.47,82.51,75400.0,75.4267,75.4905,75.1896,75.2261,75400.0
2020-06-18 11:30:00,82.51,82.67,82.26,82.59,103740.0,75.2261,75.372,74.9982,75.299,103740.0
2020-06-18 12:00:00,82.65,82.72,82.41,82.51,52530.0,75.3537,75.4175,75.1349,75.2261,52530.0
2020-06-18 12:30:00,82.47,82.48,81.85,81.85,70875.0,75.1896,75.1987,74.6243,74.6243,70875.0
2020-06-18 13:00:00,81.87,81.93,81.6,81.82,71370.0,74.6426,74.6973,74.3964,74.597,71370.0
2020-06-18 13:30:00,81.83,81.93,81.7,81.86,82330.0,74.6061,74.6973,74.4876,74.6335,82330.0
2020-06-18 14:00:00,81.83,81.86,81.59,81.67,90725.0,74.6061,74.6335,74.3873,74.4602,90725.0
2020-06-18 14:30:00,81.69,81.71,81.38,81.49,95880.0,74.4785,74.4967,74.1958,74.2961,95880.0
2020-06-18 15:00:00,81.48,81.78,81.41,81.72,77525.0,74.287,74.5605,74.2232,74.5058,77525.0
2020-06-18 15:30:00,81.7,82.0,81.65,81.86,188280.0,74.4876,74.7611,74.442,74.6335,188280.0
2020-06-19 09:30:00,83.2,83.77,82.68,82.89,550755.0,75.8552,76.3748,75.3811,75.5725,550755.0
2020-06-19 10:00:00,82.92,83.16,82.69,83.0,170085.0,75.5999,75.8187,75.3902,75.6728,170085.0
2020-06-19 10:30:00,82.97,83.06,82.2,82.35,142900.0,75.6455,75.7275,74.9434,75.0802,142900.0
2020-06-19 11:00:00,82.33,82.48,82.18,82.29,95945.0,75.062,75.1987,74.9252,75.0255,95945.0
2020-06-19 11:30:00,82.3,82.44,82.07,82.08,73030.0,75.0346,75.1623,74.8249,74.834,73030.0
2020-06-19 12:00:00,82.13,82.37,81.65,81.95,133895.0,74.8796,75.0984,74.442,74.7155,133895.0
2020-06-19 12:30:00,81.9,82.34,81.8,82.33,114095.0,74.6699,75.0711,74.5788,75.062,114095.0
2020-06-19 13:00:00,82.35,82.76,82.29,82.37,148645.0,75.0802,75.454,75.0255,75.0984,148645.0
2020-06-19 13:30:00,82.29,82.42,82.17,82.24,133245.0,75.0255,75.144,74.9161,74.9799,133245.0
2020-06-19 14:00:00,82.32,82.37,81.93,81.99,271415.0,75.0529,75.0984,74.6973,74.752,271415.0
2020-06-19 14:30:00,81.95,82.54,81.89,82.37,89820.0,74.7155,75.2534,74.6608,75.0984,89820.0
2020-06-19 15:00:00,82.34,82.68,82.28,82.48,113805.0,75.0711,75.3811,75.0164,75.1987,113805.0
2020-06-19 15:30:00,82.45,82.82,82.41,82.64,356145.0,75.1714,75.5087,75.1349,75.3446,356145.0
2020-06-22 09:30:00,83.3,83.4,82.25,82.45,247000.0,75.9463,76.0375,74.989,75.1714,247000.0
2020-06-22 10:00:00,82.61,82.87,82.33,82.73,122655.0,75.3173,75.5543,75.062,75.4267,122655.0
2020-06-22 10:30:00,82.64,82.77,82.01,82.22,120060.0,75.3446,75.4631,74.7702,74.9617,120060.0
2020-06-22 11:00:00,82.14,82.37,82.05,82.11,86110.0,74.8887,75.0984,74.8067,74.8614,86110.0
2020-06-22 11:30:00,82.11,82.49,82.11,82.14,85745.0,74.8614,75.2078,74.8614,74.8887,85745.0
2020-06-22 12:00:00,82.14,82.38,82.04,82.22,63005.0,74.8887,75.1076,74.7976,74.9617,63005.0
2020-06-22 12:30:00,82.18,82.8,82.15,82.57,82085.0,74.9252,75.4905,74.8979,75.2808,82085.0
2020-06-22 13:00:00,82.57,82.65,82.42,82.62,61720.0,75.2808,75.3537,75.144,75.3264,61720.0
2020-06-22 13:30:00,82.64,82.76,82.53,82.72,55745.0,75.3446,75.454,75.2443,75.4175,55745.0
2020-06-22 14:00:00,82.66,82.98,82.6,82.84,79030.0,75.3628,75.6546,75.3081,75.5269,79030.0
2020-06-22 14:30:00,82.81,83.0,82.79,83.0,74365.0,75.4996,75.6728,75.4814,75.6728,74365.0
2020-06-22 15:00:00,82.97,83.19,82.97,83.07,116995.0,75.6455,75.8461,75.6455,75.7366,116995.0
2020-06-22 15:30:00,83.07,83.64,83.05,83.64,466395.0,75.7366,76.2563,75.7184,76.2563,466395.0
2020-06-23 09:30:00,85.0,85.8,84.64,85.72,960160.0,77.4963,78.2256,77.168,78.1527,960160.0
2020-06-23 10:00:00,85.69,86.58,85.26,86.56,1187080.0,78.1254,78.9368,77.7333,78.9185,1187080.0
2020-06-23 10:30:00,86.56,86.78,86.29,86.46,278840.0,78.9185,79.1191,78.6724,78.8274,278840.0
2020-06-23 11:00:00,86.4,87.3,86.39,87.27,227655.0,78.7727,79.5932,78.7636,79.5659,227655.0
2020-06-23 11:30:00,87.27,87.41,86.91,87.28,208080.0,79.5659,79.6935,79.2377,79.575,208080.0
2020-06-23 12:00:00,87.28,87.42,86.91,87.02,173585.0,79.575,79.7026,79.2377,79.3379,173585.0
2020-06-23 12:30:00,87.02,87.44,86.99,87.41,157860.0,79.3379,79.7209,79.3106,79.6935,157860.0
2020-06-23 13:00:00,87.43,87.57,87.14,87.46,163070.0,79.7117,79.8394,79.4473,79.7391,163070.0
2020-06-23 13:30:00,87.42,87.56,87.01,87.01,230275.0,79.7026,79.8303,79.3288,79.3288,230275.0
2020-06-23 14:00:00,87.03,87.46,86.68,87.2,237310.0,79.3471,79.7391,79.028,79.5021,237310.0
2020-06-23 14:30:00,87.18,87.47,87.17,87.32,180565.0,79.4838,79.7482,79.4747,79.6115,180565.0
2020-06-23 15:00:00,87.3,87.37,86.86,86.96,245955.0,79.5932,79.657,79.1921,79.2832,245955.0
2020-06-23 15:30:00,86.96,87.16,86.47,87.0,618025.0,79.2832,79.4656,78.8365,79.3197,618025.0
2020-06-24 09:30:00,87.4,88.37,86.42,86.59,509970.0,79.6844,80.5688,78.7909,78.9459,509970.0
2020-06-24 10:00:00,86.59,87.22,86.39,86.86,202190.0,78.9459,79.5203,78.7636,79.1921,202190.0
2020-06-24 10:30:00,87.0,87.0,85.87,85.87,127535.0,79.3197,79.3197,78.2895,78.2895,127535.0
2020-06-24 11:00:00,85.8,85.88,85.15,85.24,179190.0,78.2256,78.2986,77.633,77.7151,179190.0
2020-06-24 11:30:00,85.2,85.48,84.71,84.98,200855.0,77.6786,77.9339,77.2319,77.478,200855.0
2020-06-24 12:00:00,84.96,85.3,84.74,85.18,132015.0,77.4598,77.7698,77.2592,77.6604,132015.0
2020-06-24 12:30:00,85.19,85.78,84.96,85.78,82370.0,77.6695,78.2074,77.4598,78.2074,82370.0
2020-06-24 13:00:00,85.81,86.02,85.6,86.02,83695.0,78.2348,78.4262,78.0433,78.4262,83695.0
2020-06-24 13:30:00,86.02,86.27,85.86,86.09,109700.0,78.4262,78.6542,78.2803,78.49,109700.0
2020-06-24 14:00:00,86.15,86.15,85.8,85.97,102245.0,78.5447,78.5447,78.2256,78.3806,102245.0
2020-06-24 14:30:00,85.97,87.16,85.97,86.88,202915.0,78.3806,79.4656,78.3806,79.2103,202915.0
2020-06-24 15:00:00,86.89,87.77,86.82,87.72,514100.0,79.2194,80.0217,79.1556,79.9761,514100.0
2020-06-24 15:30:00,87.72,87.92,87.33,87.49,639170.0,79.9761,80.1585,79.6206,79.7665,639170.0
2020-06-25 09:30:00,86.41,87.54,85.7,86.43,228155.0,78.7818,79.812,78.1345,78.8,228155.0
2020-06-25 10:00:00,86.57,86.89,86.15,86.76,95725.0,78.9277,79.2194,78.5447,79.1009,95725.0
2020-06-25 10:30:00,86.85,86.97,86.3,86.38,104010.0,79.1829,79.2924,78.6815,78.7544,104010.0
2020-06-25 11:00:00,86.4,87.1,86.36,86.82,73675.0,78.7727,79.4109,78.7362,79.1556,73675.0
2020-06-25 11:30:00,86.9,86.95,86.42,86.67,76195.0,79.2285,79.2741,78.7909,79.0188,76195.0
2020-06-25 12:00:00,86.69,86.99,86.63,86.83,278775.0,79.0371,79.3106,78.9824,79.1647,278775.0
2020-06-25 12:30:00,86.85,87.72,86.8,87.33,214150.0,79.1829,79.9761,79.1374,79.6206,214150.0
2020-06-25 13:00:00,87.38,87.57,87.01,87.36,81090.0,79.6662,79.8394,79.3288,79.6479,81090.0
2020-06-25 13:30:00,87.35,87.41,86.75,86.87,110110.0,79.6388,79.6935,79.0918,79.2012,110110.0
2020-06-25 14:00:00,86.91,87.05,86.53,86.73,136240.0,79.2377,79.3653,78.8912,79.0735,136240.0
2020-06-25 14:30:00,86.69,87.07,86.5,86.81,133545.0,79.0371,79.3835,78.8638,79.1465,133545.0
2020-06-25 15:00:00,86.98,87.6,86.96,87.3,143475.0,79.3015,79.8667,79.2832,79.5932,143475.0
2020-06-25 15:30:00,87.24,87.36,86.85,87.28,425070.0,79.5385,79.6479,79.1829,79.575,425070.0
2020-06-26 09:30:00,87.68,88.36,87.04,87.91,385825.0,79.9397,80.5596,79.3562,80.1494,385825.0
2020-06-26 10:00:00,87.97,88.06,86.86,87.29,159680.0,80.2041,80.2861,79.1921,79.5841,159680.0
2020-06-26 10:30:00,87.32,87.32,86.63,86.94,106670.0,79.6115,79.6115,78.9824,79.265,106670.0
2020-06-26 11:00:00,86.89,88.15,86.88,87.99,121500.0,79.2194,80.3682,79.2103,80.2223,121500.0
2020-06-26 11:30:00,87.82,88.12,87.58,87.99,58085.0,80.0673,80.3408,79.8485,80.2223,58085.0
2020-06-26 12:00:00,87.49,87.61,87.28,87.5,44045.0,79.7665,79.8759,79.575,79.7756,44045.0
2020-06-26 12:30:00,87.5,87.96,87.46,87.89,46455.0,79.7756,80.195,79.7391,80.1311,46455.0
2020-06-26 13:00:00,87.85,87.99,87.58,87.67,41560.0,80.0947,80.2223,79.8485,79.9306,41560.0
2020-06-26 13:30:00,87.62,87.92,87.48,87.73,53460.0,79.885,80.1585,79.7573,79.9853,53460.0
2020-06-26 14:00:00,87.7,88.15,87.7,87.74,60485.0,79.9579,80.3682,79.9579,79.9944,60485.0
2020-06-26 14:30:00,87.73,88.01,87.68,87.87,76760.0,79.9853,80.2405,79.9397,80.1129,76760.0
2020-06-26 15:00:00,87.96,88.15,87.84,88.0,107540.0,80.195,80.3682,80.0856,80.2314,107540.0
2020-06-26 15:30:00,88.0,88.02,87.34,87.61,305605.0,80.2314,80.2497,79.6297,79.8759,305605.0
2020-06-29 09:30:00,87.01,87.01,85.27,86.41,272885.0,79.3288,79.3288,77.7424,78.7818,272885.0
2020-06-29 10:00:00,86.41,86.48,85.74,86.4,103650.0,78.7818,78.8456,78.1709,78.7727,103650.0
2020-06-29 10:30:00,86.26,86.63,85.91,85.99,137470.0,78.645,78.9824,78.3259,78.3989,137470.0
2020-06-29 11:00:00,86.0,86.42,85.8,86.19,142810.0,78.408,78.7909,78.2256,78.5812,142810.0
2020-06-29 11:30:00,86.25,86.61,86.11,86.61,70205.0,78.6359,78.9641,78.5083,78.9641,70205.0
2020-06-29 12:00:00,86.71,86.77,86.2,86.38,68220.0,79.0553,79.11,78.5903,78.7544,68220.0
2020-06-29 12:30:00,86.44,86.9,86.44,86.82,115950.0,78.8091,79.2285,78.8091,79.1556,115950.0
2020-06-29 13:00:00,86.88,86.89,86.39,86.39,56860.0,79.2103,79.2194,78.7636,78.7636,56860.0
2020-06-29 13:30:00,86.46,86.82,86.32,86.54,93425.0,78.8274,79.1556,78.6997,78.9003,93425.0
2020-06-29 14:00:00,86.54,86.6,86.28,86.33,76970.0,78.9003,78.955,78.6633,78.7089,76970.0
2020-06-29 14:30:00,86.37,86.62,86.18,86.31,331640.0,78.7453,78.9733,78.5721,78.6906,331640.0
2020-06-29 15:00:00,86.3,86.65,86.17,86.49,101780.0,78.6815,79.0006,78.563,78.8547,101780.0
2020-06-29 15:30:00,86.59,86.65,86.3,86.65,253345.0,78.9459,79.0006,78.6815,79.0006,253345.0
2020-06-30 09:30:00,86.88,87.44,86.02,87.19,311570.0,79.2103,79.7209,78.4262,79.4929,311570.0
2020-06-30 10:00:00,87.19,87.56,87.0,87.09,117310.0,79.4929,79.8303,79.3197,79.4018,117310.0
2020-06-30 10:30:00,87.09,87.36,86.83,87.36,64565.0,79.4018,79.6479,79.1647,79.6479,64565.0
2020-06-30 11:00:00,87.32,87.32,86.92,87.03,101910.0,79.6115,79.6115,79.2468,79.3471,101910.0
2020-06-30 11:30:00,86.97,87.1,86.95,87.0,59545.0,79.2924,79.4109,79.2741,79.3197,59545.0
2020-06-30 12:00:00,87.01,87.1,86.91,86.98,105345.0,79.3288,79.4109,79.2377,79.3015,105345.0
2020-06-30 12:30:00,87.0,87.03,86.11,86.24,237415.0,79.3197,79.3471,78.5083,78.6268,237415.0
2020-06-30 13:00:00,86.21,86.21,85.91,85.96,46975.0,78.5994,78.5994,78.3259,78.3715,46975.0
2020-06-30 13:30:00,85.96,86.11,85.91,86.03,70745.0,78.3715,78.5083,78.3259,78.4353,70745.0
2020-06-30 14:00:00,85.99,85.99,85.53,85.71,62925.0,78.3989,78.3989,77.9795,78.1436,62925.0
2020-06-30 14:30:00,85.67,85.86,85.54,85.59,56315.0,78.1071,78.2803,77.9886,78.0342,56315.0
2020-06-30 15:00:00,85.61,85.86,85.35,85.76,106415.0,78.0524,78.2803,77.8154,78.1892,106415.0
2020-06-30 15:30:00,85.77,86.03,85.7,85.88,277070.0,78.1983,78.4353,78.1345,78.2986,277070.0
2020-07-01 09:30:00,85.6,86.35,85.29,85.62,260660.0,78.0433,78.7271,77.7607,78.0615,260660.0
2020-07-01 10:00:00,85.7,85.7,85.32,85.58,189045.0,78.1345,78.1345,77.788,78.0251,189045.0
2020-07-01 10:30:00,85.52,85.63,85.0,85.24,211170.0,77.9704,78.0706,77.4963,77.7151,211170.0
2020-07-01 11:00:00,85.25,85.75,85.25,85.35,96295.0,77.7242,78.1801,77.7242,77.8154,96295.0
2020-07-01 11:30:00,85.36,85.51,85.31,85.42,362280.0,77.8245,77.9612,77.7789,77.8792,362280.0
2020-07-01 12:00:00,85.42,85.76,85.42,85.61,98920.0,77.8792,78.1892,77.8792,78.0524,98920.0
2020-07-01 12:30:00,85.64,85.82,85.36,85.55,104800.0,78.0798,78.2439,77.8245,77.9977,104800.0
2020-07-01 13:00:00,85.48,85.56,85.35,85.56,169885.0,77.9339,78.0068,77.8154,78.0068,169885.0
2020-07-01 13:30:00,85.58,85.92,85.54,85.77,51960.0,78.0251,78.335,77.9886,78.1983,51960.0
2020-07-01 14:00:00,85.77,85.98,85.68,85.91,87780.0,78.1983,78.3898,78.1162,78.3259,87780.0
2020-07-01 14:30:00,85.93,86.06,85.73,85.79,69140.0,78.3442,78.4627,78.1618,78.2165,69140.0
2020-07-01 15:00:00,85.8,85.87,85.56,85.74,258500.0,78.2256,78.2895,78.0068,78.1709,258500.0
2020-07-01 15:30:00,85.78,85.88,85.44,85.69,371895.0,78.2074,78.2986,77.8974,78.1254,371895.0
2020-07-02 09:30:00,87.36,87.36,85.89,86.96,439900.0,79.6479,79.6479,78.3077,79.2832,439900.0
2020-07-02 10:00:00,86.97,87.3,86.2,86.2,283925.0,79.2924,79.5932,78.5903,78.5903,283925.0
2020-07-02 10:30:00,86.28,87.4,86.28,86.96,79475.0,78.6633,79.6844,78.6633,79.2832,79475.0
2020-07-02 11:00:00,87.03,87.54,86.97,87.25,95495.0,79.3471,79.812,79.2924,79.5476,95495.0
2020-07-02 11:30:00,87.06,87.32,86.82,86.95,186315.0,79.3744,79.6115,79.1556,79.2741,186315.0
2020-07-02 12:00:00,86.89,87.15,86.84,86.96,231370.0,79.2194,79.4565,79.1738,79.2832,231370.0
2020-07-02 12:30:00,86.96,87.45,86.93,87.45,113260.0,79.2832,79.73,79.2559,79.73,113260.0
2020-07-02 13:00:00,87.39,87.44,87.18,87.32,86195.0,79.6753,79.7209,79.4838,79.6115,86195.0
2020-07-02 13:30:00,87.3,87.34,86.94,86.96,64010.0,79.5932,79.6297,79.265,79.2832,64010.0
2020-07-02 14:00:00,87.05,87.11,86.89,86.95,67755.0,79.3653,79.42,79.2194,79.2741,67755.0
2020-07-02 14:30:00,86.91,87.21,86.91,87.21,86190.0,79.2377,79.5112,79.2377,79.5112,86190.0
2020-07-02 15:00:00,87.28,87.28,86.85,86.88,176820.0,79.575,79.575,79.1829,79.2103,176820.0
2020-07-02 15:30:00,86.88,86.88,85.94,86.04,670140.0,79.2103,79.2103,78.3533,78.4445,670140.0
2020-07-06 09:30:00,88.13,89.53,88.01,89.27,647470.0,80.35,81.6264,80.2405,81.3893,647470.0
2020-07-06 10:00:00,89.29,89.69,88.95,89.01,282135.0,81.4075,81.7722,81.0976,81.1523,282135.0
2020-07-06 10:30:00,88.98,89.84,88.94,89.75,305970.0,81.1249,81.909,81.0884,81.8269,305970.0
2020-07-06 11:00:00,89.76,89.76,88.94,89.0,159220.0,81.8361,81.8361,81.0884,81.1431,159220.0
2020-07-06 11:30:00,89.08,89.22,88.94,89.02,99190.0,81.2161,81.3437,81.0884,81.1614,99190.0
2020-07-06 12:00:00,89.02,89.16,88.24,88.24,172265.0,81.1614,81.289,80.4502,80.4502,172265.0
2020-07-06 12:30:00,88.22,88.49,87.94,88.34,327805.0,80.432,80.6782,80.1767,80.5414,327805.0
2020-07-06 13:00:00,88.29,88.32,87.95,88.16,82240.0,80.4958,80.5232,80.1858,80.3773,82240.0
2020-07-06 13:30:00,88.16,88.18,87.63,87.67,151175.0,80.3773,80.3955,79.8941,79.9306,151175.0
2020-07-06 14:00:00,87.65,87.96,87.23,87.33,173100.0,79.9123,80.195,79.5294,79.6206,173100.0
2020-07-06 14:30:00,87.31,87.69,87.27,87.56,150340.0,79.6023,79.9488,79.5659,79.8303,150340.0
2020-07-06 15:00:00,87.64,88.01,87.64,87.92,162930.0,79.9032,80.2405,79.9032,80.1585,162930.0
2020-07-06 15:30:00,87.92,88.12,87.61,88.07,263775.0,80.1585,80.3408,79.8759,80.2952,263775.0
2020-07-07 09:30:00,87.88,88.74,87.52,88.37,196290.0,80.122,80.9061,79.7938,80.5688,196290.0
2020-07-07 10:00:00,88.42,89.33,88.2,89.28,203905.0,80.6144,81.444,80.4138,81.3984,203905.0
2020-07-07 10:30:00,89.3,89.62,89.14,89.55,259255.0,81.4167,81.7084,81.2708,81.6446,259255.0
2020-07-07 11:00:00,89.58,89.8,89.51,89.54,155660.0,81.6719,81.8725,81.6081,81.6355,155660.0
2020-07-07 11:30:00,89.55,89.8,89.4,89.69,112150.0,81.6446,81.8725,81.5078,81.7722,112150.0
2020-07-07 12:00:00,89.68,89.85,89.5,89.76,133560.0,81.7631,81.9181,81.599,81.8361,133560.0
2020-07-07 12:30:00,89.7,89.77,89.39,89.59,109260.0,81.7814,81.8452,81.4987,81.6811,109260.0
2020-07-07 13:00:00,89.61,89.77,89.51,89.73,108620.0,81.6993,81.8452,81.6081,81.8087,108620.0
2020-07-07 13:30:00,89.74,89.94,89.61,89.81,85025.0,81.8178,82.0002,81.6993,81.8816,85025.0
2020-07-07 14:00:00,89.81,89.86,89.4,89.7,144350.0,81.8816,81.9272,81.5078,81.7814,144350.0
2020-07-07 14:30:00,89.65,89.68,89.26,89.53,100335.0,81.7358,81.7631,81.3802,81.6264,100335.0
2020-07-07 15:00:00,89.53,89.65,89.36,89.43,104770.0,81.6264,81.7358,81.4714,81.5352,104770.0
2020-07-07 15:30:00,89.45,89.47,88.75,88.86,378135.0,81.5534,81.5717,80.9152,81.0155,378135.0
2020-07-08 09:30:00,90.57,91.2,89.74,90.78,294425.0,82.5746,83.1489,81.8178,82.766,294425.0
2020-07-08 10:00:00,90.68,90.88,90.33,90.46,93980.0,82.6748,82.8572,82.3557,82.4743,93980.0
2020-07-08 10:30:00,90.51,90.91,90.5,90.71,176125.0,82.5198,82.8845,82.5107,82.7022,176125.0
2020-07-08 11:00:00,90.69,90.78,90.17,90.39,173620.0,82.684,82.766,82.2099,82.4104,173620.0
2020-07-08 11:30:00,90.39,90.74,90.32,90.6,243930.0,82.4104,82.7295,82.3466,82.6019,243930.0
2020-07-08 12:00:00,90.58,91.08,90.49,90.81,157410.0,82.5837,83.0395,82.5016,82.7934,157410.0
2020-07-08 12:30:00,90.84,91.15,90.64,91.15,99540.0,82.8207,83.1033,82.6384,83.1033,99540.0
2020-07-08 13:00:00,91.18,91.18,90.56,90.61,221335.0,83.1307,83.1307,82.5654,82.611,221335.0
2020-07-08 13:30:00,90.63,90.75,90.52,90.57,155485.0,82.6293,82.7387,82.529,82.5746,155485.0
2020-07-08 14:00:00,90.63,91.11,90.56,90.92,390210.0,82.6293,83.0669,82.5654,82.8937,390210.0
2020-07-08 14:30:00,90.95,90.98,90.72,90.94,173030.0,82.921,82.9484,82.7113,82.9119,173030.0
2020-07-08 15:00:00,90.99,91.05,90.82,90.93,420345.0,82.9575,83.0122,82.8025,82.9028,420345.0
2020-07-08 15:30:00,90.94,91.13,90.87,90.91,725840.0,82.9119,83.0851,82.8481,82.8845,725840.0
2020-07-09 09:30:00,98.5,99.99,97.4,99.83,1704115.0,89.8045,91.163,88.8016,91.0171,1704115.0
2020-07-09 10:00:00,99.88,100.65,98.27,98.63,825135.0,91.0627,91.7647,89.5948,89.923,825135.0
2020-07-09 10:30:00,98.58,99.15,97.23,97.8,817960.0,89.8774,90.3971,88.6466,89.1663,817960.0
2020-07-09 11:00:00,97.68,97.89,96.42,96.85,591145.0,89.0569,89.2483,87.9081,88.3002,591145.0
2020-07-09 11:30:00,96.84,96.94,95.6,96.02,555450.0,88.291,88.3822,87.1605,87.5434,555450.0
2020-07-09 12:00:00,96.03,97.08,95.96,97.08,562955.0,87.5525,88.5099,87.4887,88.5099,562955.0
2020-07-09 12:30:00,97.17,97.96,96.9,97.37,296990.0,88.5919,89.3122,88.3457,88.7743,296990.0
2020-07-09 13:00:00,97.34,97.61,96.7,96.97,360065.0,88.7469,88.9931,88.1634,88.4096,360065.0
2020-07-09 13:30:00,96.94,97.17,96.78,97.02,140415.0,88.3822,88.5919,88.2363,88.4551,140415.0
2020-07-09 14:00:00,96.9,97.28,96.67,97.06,162900.0,88.3457,88.6922,88.136,88.4916,162900.0
2020-07-09 14:30:00,97.06,97.85,96.94,97.83,114950.0,88.4916,89.2119,88.3822,89.1936,114950.0
2020-07-09 15:00:00,97.77,97.84,96.6,96.64,344150.0,89.1389,89.2028,88.0722,88.1087,344150.0
2020-07-09 15:30:00,96.73,96.85,96.22,96.6,970085.0,88.1908,88.3002,87.7258,88.0722,970085.0
2020-07-10 09:30:00,98.2,98.4,96.5,96.87,791240.0,89.531,89.7133,87.9811,88.3184,791240.0
2020-07-10 10:00:00,96.68,96.94,96.1,96.33,335695.0,88.1452,88.3822,87.6164,87.8261,335695.0
2020-07-10 10:30:00,96.36,96.52,95.59,96.44,431425.0,87.8534,87.9993,87.1514,87.9264,431425.0
2020-07-10 11:00:00,96.44,96.49,94.93,94.93,315770.0,87.9264,87.9719,86.5497,86.5497,315770.0
2020-07-10 11:30:00,94.91,95.86,94.77,95.74,379065.0,86.5314,87.3976,86.4038,87.2881,379065.0
2020-07-10 12:00:00,95.68,96.17,95.64,95.76,185865.0,87.2334,87.6802,87.197,87.3064,185865.0
2020-07-10 12:30:00,95.82,95.82,95.4,95.48,189175.0,87.3611,87.3611,86.9782,87.0511,189175.0
2020-07-10 13:00:00,95.51,95.7,95.44,95.66,190215.0,87.0785,87.2517,87.0146,87.2152,190215.0
2020-07-10 13:30:00,95.58,96.14,95.43,95.91,193415.0,87.1423,87.6528,87.0055,87.4431,193415.0
2020-07-10 14:00:00,95.91,96.0,95.71,95.89,218200.0,87.4431,87.5252,87.2608,87.4249,218200.0
2020-07-10 14:30:00,96.07,96.53,95.94,96.46,99505.0,87.589,88.0084,87.4705,87.9446,99505.0
2020-07-10 15:00:00,96.48,96.84,96.4,96.74,542405.0,87.9628,88.291,87.8899,88.1999,542405.0
2020-07-10 15:30:00,96.74,97.2,96.61,96.88,885125.0,88.1999,88.6193,88.0813,88.3275,885125.0
2020-07-13 09:30:00,97.0,98.5,97.0,97.6,259565.0,88.4369,89.8045,88.4369,88.9839,259565.0
2020-07-13 10:00:00,97.51,97.78,97.35,97.78,241095.0,88.9019,89.1481,88.756,89.1481,241095.0
2020-07-13 10:30:00,97.85,98.17,97.78,97.95,174650.0,89.2119,89.5036,89.1481,89.303,174650.0
2020-07-13 11:00:00,97.95,98.49,97.87,98.26,132865.0,89.303,89.7954,89.2301,89.5857,132865.0
2020-07-13 11:30:00,98.29,98.35,97.52,97.55,166430.0,89.613,89.6677,88.911,88.9384,166430.0
2020-07-13 12:00:00,97.52,98.0,97.41,97.7,103325.0,88.911,89.3486,88.8107,89.0751,103325.0
2020-07-13 12:30:00,97.65,97.7,97.11,97.14,117705.0,89.0295,89.0751,88.5372,88.5646,117705.0
2020-07-13 13:00:00,97.19,97.24,96.69,97.08,103780.0,88.6101,88.6557,88.1543,88.5099,103780.0
2020-07-13 13:30:00,97.11,97.15,96.71,96.98,157455.0,88.5372,88.5737,88.1725,88.4187,157455.0
2020-07-13 14:00:00,97.0,97.05,95.8,95.84,132785.0,88.4369,88.4825,87.3428,87.3793,132785.0
2020-07-13 14:30:00,95.82,96.53,95.55,96.37,200370.0,87.3611,88.0084,87.1149,87.8625,200370.0
2020-07-13 15:00:00,96.27,96.39,95.16,95.38,227795.0,87.7714,87.8808,86.7593,86.9599,227795.0
2020-07-13 15:30:00,95.54,95.85,94.89,95.43,725545.0,87.1058,87.3884,86.5132,87.0055,725545.0
2020-07-14 09:30:00,92.38,94.38,91.82,93.03,403210.0,84.2248,86.0482,83.7142,84.8174,403210.0
2020-07-14 10:00:00,93.24,93.35,91.77,92.07,491870.0,85.0088,85.1091,83.6686,83.9421,491870.0
2020-07-14 10:30:00,92.31,93.19,92.14,92.6,104565.0,84.1609,84.9633,84.006,84.4253,104565.0
2020-07-14 11:00:00,92.68,93.02,92.35,92.95,92560.0,84.4983,84.8083,84.1974,84.7444,92560.0
2020-07-14 11:30:00,92.87,93.6,92.87,93.35,67610.0,84.6715,85.3371,84.6715,85.1091,67610.0
2020-07-14 12:00:00,93.46,94.26,93.32,94.03,70155.0,85.2094,85.9388,85.0818,85.7291,70155.0
2020-07-14 12:30:00,93.98,94.2,93.74,93.85,43850.0,85.6835,85.8841,85.4647,85.565,43850.0
2020-07-14 13:00:00,93.74,94.4,93.61,94.32,65460.0,85.4647,86.0664,85.3462,85.9935,65460.0
2020-07-14 13:30:00,94.37,94.82,94.37,94.6,86425.0,86.0391,86.4494,86.0391,86.2488,86425.0
2020-07-14 14:00:00,94.69,94.89,94.41,94.89,46580.0,86.3308,86.5132,86.0756,86.5132,46580.0
2020-07-14 14:30:00,94.89,94.98,94.23,94.78,102165.0,86.5132,86.5952,85.9114,86.4129,102165.0
2020-07-14 15:00:00,94.68,95.1,94.24,94.59,167475.0,86.3217,86.7046,85.9206,86.2397,167475.0
2020-07-14 15:30:00,94.73,95.39,94.7,95.27,409675.0,86.3673,86.969,86.34,86.8596,409675.0
2020-07-15 09:30:00,96.11,96.11,94.6,95.17,356255.0,87.6255,87.6255,86.2488,86.7685,356255.0
2020-07-15 10:00:00,95.16,95.8,94.78,95.3,139735.0,86.7593,87.3428,86.4129,86.887,139735.0
2020-07-15 10:30:00,95.32,95.67,94.81,94.82,73285.0,86.9052,87.2243,86.4402,86.4494,73285.0
2020-07-15 11:00:00,94.92,95.11,94.49,94.81,77755.0,86.5405,86.7138,86.1485,86.4402,77755.0
2020-07-15 11:30:00,94.88,94.88,94.19,94.44,97750.0,86.5041,86.5041,85.875,86.1029,97750.0
2020-07-15 12:00:00,94.41,94.62,94.19,94.46,89770.0,86.0756,86.267,85.875,86.1211,89770.0
2020-07-15 12:30:00,94.51,94.66,94.31,94.56,81990.0,86.1667,86.3035,85.9844,86.2123,81990.0
2020-07-15 13:00:00,94.52,94.76,94.4,94.64,79580.0,86.1758,86.3947,86.0664,86.2853,79580.0
2020-07-15 13:30:00,94.64,94.96,94.62,94.93,52900.0,86.2853,86.577,86.267,86.5497,52900.0
2020-07-15 14:00:00,94.92,95.42,94.87,95.33,109385.0,86.5405,86.9964,86.4949,86.9143,109385.0
2020-07-15 14:30:00,95.37,95.52,94.98,94.98,76400.0,86.9508,87.0876,86.5952,86.5952,76400.0
2020-07-15 15:00:00,94.9,95.24,94.47,95.19,99820.0,86.5223,86.8323,86.1303,86.7867,99820.0
2020-07-15 15:30:00,95.22,95.44,94.33,94.44,744730.0,86.8141,87.0146,86.0026,86.1029,744730.0
2020-07-16 09:30:00,91.6,91.65,90.02,90.29,662695.0,83.5136,83.5592,82.0731,82.3193,662695.0
2020-07-16 10:00:00,90.4,90.67,90.09,90.51,201005.0,82.4196,82.6657,82.1369,82.5198,201005.0
2020-07-16 10:30:00,90.52,90.54,89.5,89.63,201230.0,82.529,82.5472,81.599,81.7175,201230.0
2020-07-16 11:00:00,89.67,89.79,89.32,89.56,100205.0,81.754,81.8634,81.4349,81.6537,100205.0
2020-07-16 11:30:00,89.6,90.05,89.54,89.94,112530.0,81.6902,82.1005,81.6355,82.0002,112530.0
2020-07-16 12:00:00,89.93,90.18,89.8,89.94,101770.0,81.991,82.219,81.8725,82.0002,101770.0
2020-07-16 12:30:00,89.93,90.2,89.82,89.97,112710.0,81.991,82.2372,81.8908,82.0275,112710.0
2020-07-16 13:00:00,89.99,90.12,89.92,89.92,91880.0,82.0458,82.1643,81.9819,81.9819,91880.0
2020-07-16 13:30:00,89.94,90.15,89.8,90.01,98905.0,82.0002,82.1916,81.8725,82.064,98905.0
2020-07-16 14:00:00,90.0,90.15,89.92,90.03,122465.0,82.0549,82.1916,81.9819,82.0822,122465.0
2020-07-16 14:30:00,90.03,90.5,90.03,90.16,122585.0,82.0822,82.5107,82.0822,82.2007,122585.0
2020-07-16 15:00:00,90.08,90.3,89.89,90.18,157225.0,82.1278,82.3284,81.9546,82.219,157225.0
2020-07-16 15:30:00,90.17,90.36,89.74,90.14,302340.0,82.2099,82.3831,81.8178,82.1825,302340.0
2020-07-17 09:30:00,90.4,91.35,90.25,91.05,178335.0,82.4196,83.2857,82.2828,83.0122,178335.0
2020-07-17 10:00:00,91.07,91.21,90.4,90.7,106910.0,83.0304,83.1581,82.4196,82.6931,106910.0
2020-07-17 10:30:00,90.7,90.9,90.45,90.72,78680.0,82.6931,82.8754,82.4651,82.7113,78680.0
2020-07-17 11:00:00,90.72,91.07,90.59,91.0,144475.0,82.7113,83.0304,82.5928,82.9666,144475.0
2020-07-17 11:30:00,90.92,91.22,90.77,91.14,78340.0,82.8937,83.1672,82.7569,83.0942,78340.0
2020-07-17 12:00:00,91.11,91.36,91.06,91.33,85730.0,83.0669,83.2948,83.0213,83.2675,85730.0
2020-07-17 12:30:00,91.34,91.34,91.0,91.23,60500.0,83.2766,83.2766,82.9666,83.1763,60500.0
2020-07-17 13:00:00,91.26,91.39,91.11,91.33,80890.0,83.2036,83.3222,83.0669,83.2675,80890.0
2020-07-17 13:30:00,91.34,91.37,91.07,91.18,76585.0,83.2766,83.3039,83.0304,83.1307,76585.0
2020-07-17 14:00:00,91.18,91.31,91.08,91.13,97180.0,83.1307,83.2492,83.0395,83.0851,97180.0
2020-07-17 14:30:00,91.16,91.22,90.97,91.17,70170.0,83.1125,83.1672,82.9392,83.1216,70170.0
2020-07-17 15:00:00,91.15,91.71,90.97,91.61,108015.0,83.1033,83.6139,82.9392,83.5227,108015.0
2020-07-17 15:30:00,91.58,91.64,91.37,91.46,232225.0,83.4954,83.5501,83.3039,83.386,232225.0
2020-07-20 09:30:00,92.0,93.12,91.4,93.01,218060.0,83.8783,84.8994,83.3313,84.7991,218060.0
2020-07-20 10:00:00,93.03,94.2,92.87,94.2,186340.0,84.8174,85.8841,84.6715,85.8841,186340.0
2020-07-20 10:30:00,94.08,94.48,93.44,93.69,179745.0,85.7747,86.1394,85.1912,85.4191,179745.0
2020-07-20 11:00:00,93.9,94.47,93.6,94.37,64105.0,85.6106,86.1303,85.3371,86.0391,64105.0
2020-07-20 11:30:00,94.37,94.78,94.3,94.69,61970.0,86.0391,86.4129,85.9753,86.3308,61970.0
2020-07-20 12:00:00,94.63,94.69,94.08,94.15,45165.0,86.2761,86.3308,85.7747,85.8385,45165.0
2020-07-20 12:30:00,94.15,94.34,94.13,94.33,40335.0,85.8385,86.0117,85.8203,86.0026,40335.0
2020-07-20 13:00:00,94.37,94.59,94.36,94.54,71425.0,86.0391,86.2397,86.03,86.1941,71425.0
2020-07-20 13:30:00,94.54,94.72,94.28,94.34,58640.0,86.1941,86.3582,85.957,86.0117,58640.0
2020-07-20 14:00:00,94.28,94.56,94.26,94.45,32465.0,85.957,86.2123,85.9388,86.112,32465.0
2020-07-20 14:30:00,94.4,94.44,94.2,94.44,28825.0,86.0664,86.1029,85.8841,86.1029,28825.0
2020-07-20 15:00:00,94.34,94.59,94.02,94.17,97025.0,86.0117,86.2397,85.72,85.8567,97025.0
2020-07-20 15:30:00,94.25,94.5,94.18,94.19,187750.0,85.9297,86.1576,85.8659,85.875,187750.0
2020-07-21 09:30:00,95.94,97.21,95.0,96.4,440610.0,87.4705,88.6284,86.6135,87.8899,440610.0
2020-07-21 10:00:00,96.3,96.3,94.49,94.52,154780.0,87.7987,87.7987,86.1485,86.1758,154780.0
2020-07-21 10:30:00,94.68,94.92,94.55,94.8,85975.0,86.3217,86.5405,86.2032,86.4311,85975.0
2020-07-21 11:00:00,94.71,94.81,94.52,94.63,59285.0,86.3491,86.4402,86.1758,86.2761,59285.0
2020-07-21 11:30:00,94.66,94.68,93.81,94.25,95350.0,86.3035,86.3217,85.5285,85.9297,95350.0
2020-07-21 12:00:00,94.36,94.52,94.0,94.37,71750.0,86.03,86.1758,85.7018,86.0391,71750.0
2020-07-21 12:30:00,94.49,94.91,94.31,94.66,112080.0,86.1485,86.5314,85.9844,86.3035,112080.0
2020-07-21 13:00:00,94.57,94.64,94.27,94.56,28560.0,86.2214,86.2853,85.9479,86.2123,28560.0
2020-07-21 13:30:00,94.59,95.31,94.59,95.22,62965.0,86.2397,86.8961,86.2397,86.8141,62965.0
2020-07-21 14:00:00,95.21,95.74,95.21,95.49,68365.0,86.8049,87.2881,86.8049,87.0602,68365.0
2020-07-21 14:30:00,95.5,95.65,95.25,95.37,64555.0,87.0693,87.2061,86.8414,86.9508,64555.0
2020-07-21 15:00:00,95.37,95.49,94.8,94.8,58500.0,86.9508,87.0602,86.4311,86.4311,58500.0
2020-07-21 15:30:00,94.91,95.01,94.12,94.45,213680.0,86.5314,86.6226,85.8112,86.112,213680.0
2020-07-22 09:30:00,93.52,94.57,93.32,93.55,322030.0,85.2641,86.2214,85.0818,85.2915,322030.0
2020-07-22 10:00:00,93.7,93.79,93.39,93.39,94645.0,85.4282,85.5103,85.1456,85.1456,94645.0
2020-07-22 10:30:00,93.5,93.52,92.81,92.9,241695.0,85.2459,85.2641,84.6168,84.6989,241695.0
2020-07-22 11:00:00,92.88,93.24,92.83,93.21,159440.0,84.6806,85.0088,84.635,84.9815,159440.0
2020-07-22 11:30:00,93.25,93.48,92.96,93.03,75190.0,85.018,85.2277,84.7536,84.8174,75190.0
2020-07-22 12:00:00,93.02,93.1,92.93,92.99,121350.0,84.8083,84.8812,84.7262,84.7809,121350.0
2020-07-22 12:30:00,93.04,93.05,92.66,92.73,45560.0,84.8265,84.8356,84.48,84.5439,45560.0
2020-07-22 13:00:00,92.72,92.88,92.61,92.79,45765.0,84.5347,84.6806,84.4345,84.5986,45765.0
2020-07-22 13:30:00,92.75,92.96,92.67,92.76,58775.0,84.5621,84.7536,84.4892,84.5712,58775.0
2020-07-22 14:00:00,92.73,92.84,92.48,92.48,103065.0,84.5439,84.6442,84.3159,84.3159,103065.0
2020-07-22 14:30:00,92.47,92.78,92.42,92.64,73545.0,84.3068,84.5895,84.2612,84.4618,73545.0
2020-07-22 15:00:00,92.62,92.99,92.62,92.82,78275.0,84.4436,84.7809,84.4436,84.6259,78275.0
2020-07-22 15:30:00,92.81,93.11,92.81,93.05,193015.0,84.6168,84.8903,84.6168,84.8356,193015.0
2020-07-23 09:30:00,93.06,93.1,92.3,92.45,134050.0,84.8447,84.8812,84.1518,84.2886,134050.0
2020-07-23 10:00:00,92.48,92.53,92.0,92.33,115410.0,84.3159,84.3615,83.8783,84.1792,115410.0
2020-07-23 10:30:00,92.53,93.0,92.53,92.71,97365.0,84.3615,84.79,84.3615,84.5256,97365.0
2020-07-23 11:00:00,92.7,93.11,92.61,92.89,98340.0,84.5165,84.8903,84.4345,84.6897,98340.0
2020-07-23 11:30:00,92.84,92.97,92.34,92.44,46500.0,84.6442,84.7627,84.1883,84.2795,46500.0
2020-07-23 12:00:00,92.35,92.35,91.7,91.76,61535.0,84.1974,84.1974,83.6048,83.6595,61535.0
2020-07-23 12:30:00,91.71,91.76,91.37,91.57,70850.0,83.6139,83.6595,83.3039,83.4863,70850.0
2020-07-23 13:00:00,91.59,92.2,91.58,91.72,40105.0,83.5045,84.0607,83.4954,83.623,40105.0
2020-07-23 13:30:00,91.67,91.76,90.67,90.74,130000.0,83.5774,83.6595,82.6657,82.7295,130000.0
2020-07-23 14:00:00,90.73,91.08,90.43,90.97,119605.0,82.7204,83.0395,82.4469,82.9392,119605.0
2020-07-23 14:30:00,91.06,91.24,90.59,90.98,65060.0,83.0213,83.1854,82.5928,82.9484,65060.0
2020-07-23 15:00:00,90.98,91.06,90.67,90.8,113805.0,82.9484,83.0213,82.6657,82.7842,113805.0
2020-07-23 15:30:00,90.79,91.25,90.59,91.05,332885.0,82.7751,83.1945,82.5928,83.0122,332885.0
2020-07-24 09:30:00,88.29,88.69,86.8,88.06,518675.0,80.4958,80.8605,79.1374,80.2861,518675.0
2020-07-24 10:00:00,88.06,88.88,87.82,88.83,255250.0,80.2861,81.0337,80.0673,80.9882,255250.0
2020-07-24 10:30:00,88.75,88.84,88.47,88.77,159915.0,80.9152,80.9973,80.6599,80.9335,159915.0
2020-07-24 11:00:00,88.7,89.05,88.54,89.05,349250.0,80.8696,81.1887,80.7238,81.1887,349250.0
2020-07-24 11:30:00,88.99,89.2,88.88,88.97,127625.0,81.134,81.3255,81.0337,81.1158,127625.0
2020-07-24 12:00:00,88.99,88.99,88.58,88.77,102315.0,81.134,81.134,80.7602,80.9335,102315.0
2020-07-24 12:30:00,88.76,88.88,88.47,88.61,103445.0,80.9243,81.0337,80.6599,80.7876,103445.0
2020-07-24 13:00:00,88.61,88.99,88.47,88.7,77380.0,80.7876,81.134,80.6599,80.8696,77380.0
2020-07-24 13:30:00,88.84,89.06,88.79,89.06,123990.0,80.9973,81.1979,80.9517,81.1979,123990.0
2020-07-24 14:00:00,89.02,89.34,88.97,89.29,58355.0,81.1614,81.4531,81.1158,81.4075,58355.0
2020-07-24 14:30:00,89.34,89.5,89.16,89.47,60390.0,81.4531,81.599,81.289,81.5717,60390.0
2020-07-24 15:00:00,89.45,89.58,89.15,89.35,87975.0,81.5534,81.6719,81.2799,81.4623,87975.0
2020-07-24 15:30:00,89.31,89.74,89.19,89.73,258165.0,81.4258,81.8178,81.3164,81.8087,258165.0
2020-07-27 09:30:00,90.36,90.49,89.67,90.48,261685.0,82.3831,82.5016,81.754,82.4925,261685.0
2020-07-27 10:00:00,90.42,91.05,90.42,90.65,135210.0,82.4378,83.0122,82.4378,82.6475,135210.0
2020-07-27 10:30:00,90.75,90.87,90.39,90.5,96785.0,82.7387,82.8481,82.4104,82.5107,96785.0
2020-07-27 11:00:00,90.62,90.66,90.06,90.06,48710.0,82.6201,82.6566,82.1096,82.1096,48710.0
2020-07-27 11:30:00,90.12,90.4,89.96,90.21,51270.0,82.1643,82.4196,82.0184,82.2463,51270.0
2020-07-27 12:00:00,90.05,90.32,90.03,90.24,46010.0,82.1005,82.3466,82.0822,82.2737,46010.0
2020-07-27 12:30:00,90.17,90.44,90.17,90.42,29830.0,82.2099,82.456,82.2099,82.4378,29830.0
2020-07-27 13:00:00,90.42,90.51,90.35,90.51,39720.0,82.4378,82.5198,82.374,82.5198,39720.0
2020-07-27 13:30:00,90.5,90.54,90.28,90.37,87770.0,82.5107,82.5472,82.3102,82.3922,87770.0
2020-07-27 14:00:00,90.36,90.72,90.36,90.65,103885.0,82.3831,82.7113,82.3831,82.6475,103885.0
2020-07-27 14:30:00,90.64,90.74,90.53,90.61,29545.0,82.6384,82.7295,82.5381,82.611,29545.0
2020-07-27 15:00:00,90.62,90.83,90.53,90.61,156110.0,82.6201,82.8116,82.5381,82.611,156110.0
2020-07-27 15:30:00,90.59,90.68,90.28,90.3,552585.0,82.5928,82.6748,82.3102,82.3284,552585.0
2020-07-28 09:30:00,89.18,90.98,88.82,90.56,214285.0,81.3073,82.9484,80.979,82.5654,214285.0
2020-07-28 10:00:00,90.36,90.81,90.13,90.51,95010.0,82.3831,82.7934,82.1734,82.5198,95010.0
2020-07-28 10:30:00,90.51,90.55,90.19,90.53,51935.0,82.5198,82.5563,82.2281,82.5381,51935.0
2020-07-28 11:00:00,90.46,90.74,90.25,90.74,77395.0,82.4743,82.7295,82.2828,82.7295,77395.0
2020-07-28 11:30:00,90.67,90.79,90.52,90.52,44560.0,82.6657,82.7751,82.529,82.529,44560.0
2020-07-28 12:00:00,90.53,91.05,90.46,90.99,29135.0,82.5381,83.0122,82.4743,82.9575,29135.0
2020-07-28 12:30:00,91.1,91.23,91.04,91.14,47750.0,83.0578,83.1763,83.0031,83.0942,47750.0
2020-07-28 13:00:00,91.1,91.4,90.94,91.35,64100.0,83.0578,83.3313,82.9119,83.2857,64100.0
2020-07-28 13:30:00,91.4,91.43,91.16,91.22,41500.0,83.3313,83.3586,83.1125,83.1672,41500.0
2020-07-28 14:00:00,91.2,91.24,90.92,91.0,47795.0,83.1489,83.1854,82.8937,82.9666,47795.0
2020-07-28 14:30:00,90.99,91.02,90.68,90.68,34790.0,82.9575,82.9848,82.6748,82.6748,34790.0
2020-07-28 15:00:00,90.68,90.71,90.1,90.29,64195.0,82.6748,82.7022,82.146,82.3193,64195.0
2020-07-28 15:30:00,90.2,90.39,90.03,90.1,216080.0,82.2372,82.4104,82.0822,82.146,216080.0
2020-07-29 09:30:00,90.06,91.36,89.87,90.94,461560.0,82.1096,83.2948,81.9363,82.9119,461560.0
2020-07-29 10:00:00,90.92,91.24,90.72,90.75,167560.0,82.8937,83.1854,82.7113,82.7387,167560.0
2020-07-29 10:30:00,90.81,91.05,90.69,90.81,163555.0,82.7934,83.0122,82.684,82.7934,163555.0
2020-07-29 11:00:00,90.86,90.99,90.67,90.71,56925.0,82.8389,82.9575,82.6657,82.7022,56925.0
2020-07-29 11:30:00,90.61,90.83,90.51,90.77,44610.0,82.611,82.8116,82.5198,82.7569,44610.0
2020-07-29 12:00:00,90.73,90.79,90.42,90.47,56525.0,82.7204,82.7751,82.4378,82.4834,56525.0
2020-07-29 12:30:00,90.5,90.73,90.49,90.6,32660.0,82.5107,82.7204,82.5016,82.6019,32660.0
2020-07-29 13:00:00,90.56,90.64,90.37,90.59,32950.0,82.5654,82.6384,82.3922,82.5928,32950.0
2020-07-29 13:30:00,90.57,90.8,90.56,90.8,38525.0,82.5746,82.7842,82.5654,82.7842,38525.0
2020-07-29 14:00:00,90.79,91.17,90.53,91.08,135700.0,82.7751,83.1216,82.5381,83.0395,135700.0
2020-07-29 14:30:00,91.13,91.57,91.13,91.28,59010.0,83.0851,83.4863,83.0851,83.2219,59010.0
2020-07-29 15:00:00,91.3,91.33,90.78,90.83,100130.0,83.2401,83.2675,82.766,82.8116,100130.0
2020-07-29 15:30:00,90.88,90.89,90.35,90.38,480315.0,82.8572,82.8663,82.374,82.4013,480315.0
2020-07-30 09:30:00,90.22,90.93,89.63,90.13,170185.0,82.2554,82.9028,81.7175,82.1734,170185.0
2020-07-30 10:00:00,89.94,90.36,89.76,90.3,126290.0,82.0002,82.3831,81.8361,82.3284,126290.0
2020-07-30 10:30:00,90.3,90.61,89.85,90.19,84185.0,82.3284,82.611,81.9181,82.2281,84185.0
2020-07-30 11:00:00,90.2,90.31,89.86,90.08,65595.0,82.2372,82.3375,81.9272,82.1278,65595.0
2020-07-30 11:30:00,90.04,90.14,89.88,89.98,133080.0,82.0913,82.1825,81.9455,82.0366,133080.0
2020-07-30 12:00:00,90.01,90.25,89.89,89.95,49140.0,82.064,82.2828,81.9546,82.0093,49140.0
2020-07-30 12:30:00,89.98,90.1,89.78,89.92,94580.0,82.0366,82.146,81.8543,81.9819,94580.0
2020-07-30 13:00:00,89.85,89.97,89.61,89.9,54590.0,81.9181,82.0275,81.6993,81.9637,54590.0
2020-07-30 13:30:00,89.86,89.95,89.65,89.95,66125.0,81.9272,82.0093,81.7358,82.0093,66125.0
2020-07-30 14:00:00,89.96,90.07,89.76,90.01,71635.0,82.0184,82.1187,81.8361,82.064,71635.0
2020-07-30 14:30:00,90.01,90.33,89.94,90.15,66125.0,82.064,82.3557,82.0002,82.1916,66125.0
2020-07-30 15:00:00,90.16,90.23,89.92,90.18,94880.0,82.2007,82.2646,81.9819,82.219,94880.0
2020-07-30 15:30:00,90.19,90.28,90.05,90.25,172440.0,82.2281,82.3102,82.1005,82.2828,172440.0
2020-07-31 09:30:00,90.79,91.62,90.08,91.55,181090.0,82.7751,83.5319,82.1278,83.468,181090.0
2020-07-31 10:00:00,91.56,91.56,91.07,91.07,85135.0,83.4772,83.4772,83.0304,83.0304,85135.0
2020-07-31 10:30:00,91.02,91.27,90.91,91.05,125245.0,82.9848,83.2128,82.8845,83.0122,125245.0
2020-07-31 11:00:00,91.07,91.57,91.01,91.52,77560.0,83.0304,83.4863,82.9757,83.4407,77560.0
2020-07-31 11:30:00,91.49,91.9,91.43,91.53,84475.0,83.4133,83.7871,83.3586,83.4498,84475.0
2020-07-31 12:00:00,91.58,91.67,91.34,91.63,77685.0,83.4954,83.5774,83.2766,83.541,77685.0
2020-07-31 12:30:00,91.6,91.6,90.88,91.1,37125.0,83.5136,83.5136,82.8572,83.0578,37125.0
2020-07-31 13:00:00,91.2,91.21,91.01,91.15,20005.0,83.1489,83.1581,82.9757,83.1033,20005.0
2020-07-31 13:30:00,91.15,91.18,90.97,90.98,30630.0,83.1033,83.1307,82.9392,82.9484,30630.0
2020-07-31 14:00:00,90.98,91.04,90.72,90.99,42550.0,82.9484,83.0031,82.7113,82.9575,42550.0
2020-07-31 14:30:00,91.03,91.53,91.03,91.5,35265.0,82.9939,83.4498,82.9939,83.4225,35265.0
2020-07-31 15:00:00,91.45,91.91,91.45,91.67,59830.0,83.3769,83.7963,83.3769,83.5774,59830.0
2020-07-31 15:30:00,91.62,91.85,91.34,91.68,347360.0,83.5319,83.7416,83.2766,83.5866,347360.0
2020-08-03 09:30:00,92.79,94.21,92.79,93.96,282275.0,84.5986,85.8932,84.5986,85.6653,282275.0
2020-08-03 10:00:00,93.89,94.13,93.52,93.94,143290.0,85.6015,85.8203,85.2641,85.647,143290.0
2020-08-03 10:30:00,94.0,94.2,93.97,94.05,88505.0,85.7018,85.8841,85.6744,85.7473,88505.0
2020-08-03 11:00:00,94.08,94.29,93.78,94.15,162090.0,85.7747,85.9662,85.5012,85.8385,162090.0
2020-08-03 11:30:00,94.14,94.37,93.92,93.98,65290.0,85.8294,86.0391,85.6288,85.6835,65290.0
2020-08-03 12:00:00,93.86,93.86,93.4,93.6,36125.0,85.5741,85.5741,85.1547,85.3371,36125.0
2020-08-03 12:30:00,93.54,93.56,93.24,93.42,28060.0,85.2824,85.3006,85.0088,85.173,28060.0
2020-08-03 13:00:00,93.42,93.98,93.39,93.61,83530.0,85.173,85.6835,85.1456,85.3462,83530.0
2020-08-03 13:30:00,93.72,93.87,93.54,93.73,27935.0,85.4465,85.5832,85.2824,85.4556,27935.0
2020-08-03 14:00:00,93.71,93.73,93.41,93.41,42655.0,85.4374,85.4556,85.1638,85.1638,42655.0
2020-08-03 14:30:00,93.43,93.8,93.43,93.74,65050.0,85.1821,85.5194,85.1821,85.4647,65050.0
2020-08-03 15:00:00,93.79,93.92,93.53,93.6,166295.0,85.5103,85.6288,85.2732,85.3371,166295.0
2020-08-03 15:30:00,93.62,93.91,93.59,93.8,258130.0,85.3553,85.6197,85.3279,85.5194,258130.0
2020-08-04 09:30:00,93.43,94.67,93.43,94.62,201375.0,85.1821,86.3126,85.1821,86.267,201375.0
2020-08-04 10:00:00,94.66,94.97,94.45,94.47,111730.0,86.3035,86.5861,86.112,86.1303,111730.0
2020-08-04 10:30:00,94.47,94.82,94.44,94.68,73475.0,86.1303,86.4494,86.1029,86.3217,73475.0
2020-08-04 11:00:00,94.67,94.82,94.46,94.69,105245.0,86.3126,86.4494,86.1211,86.3308,105245.0
2020-08-04 11:30:00,94.66,94.89,94.56,94.89,40370.0,86.3035,86.5132,86.2123,86.5132,40370.0
2020-08-04 12:00:00,94.89,95.0,94.56,94.99,65720.0,86.5132,86.6135,86.2123,86.6044,65720.0
2020-08-04 12:30:00,94.99,95.2,94.97,95.16,98670.0,86.6044,86.7958,86.5861,86.7593,98670.0
2020-08-04 13:00:00,95.2,95.42,95.18,95.35,78995.0,86.7958,86.9964,86.7776,86.9326,78995.0
2020-08-04 13:30:00,95.34,95.5,95.29,95.32,37620.0,86.9235,87.0693,86.8779,86.9052,37620.0
2020-08-04 14:00:00,95.39,95.39,95.1,95.22,37955.0,86.969,86.969,86.7046,86.8141,37955.0
2020-08-04 14:30:00,95.21,95.23,94.92,95.2,118820.0,86.8049,86.8232,86.5405,86.7958,118820.0
2020-08-04 15:00:00,95.25,95.6,95.2,95.48,114695.0,86.8414,87.1605,86.7958,87.0511,114695.0
2020-08-04 15:30:00,95.53,95.96,95.43,95.96,275180.0,87.0967,87.4887,87.0055,87.4887,275180.0
2020-08-05 09:30:00,96.02,97.42,95.83,96.18,229210.0,87.5434,88.8198,87.3702,87.6893,229210.0
2020-08-05 10:00:00,96.18,96.18,95.77,95.95,84425.0,87.6893,87.6893,87.3155,87.4796,84425.0
2020-08-05 10:30:00,95.88,95.9,95.48,95.61,72510.0,87.4158,87.434,87.0511,87.1696,72510.0
2020-08-05 11:00:00,95.64,96.57,95.64,96.3,78035.0,87.197,88.0449,87.197,87.7987,78035.0
2020-08-05 11:30:00,96.37,96.37,96.03,96.12,59195.0,87.8625,87.8625,87.5525,87.6346,59195.0
2020-08-05 12:00:00,96.02,96.67,95.85,96.36,78780.0,87.5434,88.136,87.3884,87.8534,78780.0
2020-08-05 12:30:00,96.31,96.54,96.28,96.43,28090.0,87.8078,88.0175,87.7805,87.9172,28090.0
2020-08-05 13:00:00,96.42,96.5,96.17,96.17,22210.0,87.9081,87.9811,87.6802,87.6802,22210.0
2020-08-05 13:30:00,96.21,96.33,96.12,96.13,25300.0,87.7167,87.8261,87.6346,87.6437,25300.0
2020-08-05 14:00:00,96.19,96.26,96.15,96.26,28150.0,87.6984,87.7622,87.662,87.7622,28150.0
2020-08-05 14:30:00,96.23,96.43,96.22,96.39,32845.0,87.7349,87.9172,87.7258,87.8808,32845.0
2020-08-05 15:00:00,96.45,96.45,96.26,96.3,39130.0,87.9355,87.9355,87.7622,87.7987,39130.0
2020-08-05 15:30:00,96.3,96.56,96.06,96.17,195410.0,87.7987,88.0358,87.5799,87.6802,195410.0
2020-08-06 09:30:00,97.13,97.33,96.5,96.96,368315.0,88.5554,88.7378,87.9811,88.4004,368315.0
2020-08-06 10:00:00,96.98,97.39,96.7,97.01,257795.0,88.4187,88.7925,88.1634,88.446,257795.0
2020-08-06 10:30:00,97.13,97.15,96.14,96.42,100090.0,88.5554,88.5737,87.6528,87.9081,100090.0
2020-08-06 11:00:00,96.38,96.63,95.7,95.85,89220.0,87.8716,88.0996,87.2517,87.3884,89220.0
2020-08-06 11:30:00,95.88,96.02,95.66,96.0,46620.0,87.4158,87.5434,87.2152,87.5252,46620.0
2020-08-06 12:00:00,96.08,96.22,95.99,96.17,63490.0,87.5981,87.7258,87.5161,87.6802,63490.0
2020-08-06 12:30:00,96.11,96.29,95.97,96.13,83990.0,87.6255,87.7896,87.4978,87.6437,83990.0
2020-08-06 13:00:00,96.11,96.22,95.92,96.1,92825.0,87.6255,87.7258,87.4523,87.6164,92825.0
2020-08-06 13:30:00,96.16,96.27,95.98,96.12,79085.0,87.6711,87.7714,87.507,87.6346,79085.0
2020-08-06 14:00:00,96.08,96.5,95.92,96.38,56065.0,87.5981,87.9811,87.4523,87.8716,56065.0
2020-08-06 14:30:00,96.42,96.62,96.3,96.33,67265.0,87.9081,88.0905,87.7987,87.8261,67265.0
2020-08-06 15:00:00,96.32,96.65,96.2,96.43,118685.0,87.8169,88.1178,87.7075,87.9172,118685.0
2020-08-06 15:30:00,96.45,96.62,96.18,96.41,359200.0,87.9355,88.0905,87.6893,87.899,359200.0
2020-08-07 09:30:00,94.2,94.91,93.94,94.49,330090.0,85.8841,86.5314,85.647,86.1485,330090.0
2020-08-07 10:00:00,94.54,94.73,94.03,94.64,227470.0,86.1941,86.3673,85.7291,86.2853,227470.0
2020-08-07 10:30:00,94.61,94.65,94.16,94.53,178130.0,86.2579,86.2944,85.8476,86.185,178130.0
2020-08-07 11:00:00,94.53,94.54,94.08,94.32,102190.0,86.185,86.1941,85.7747,85.9935,102190.0
2020-08-07 11:30:00,94.4,94.82,94.34,94.45,312505.0,86.0664,86.4494,86.0117,86.112,312505.0
2020-08-07 12:00:00,94.4,94.49,94.06,94.11,86515.0,86.0664,86.1485,85.7565,85.802,86515.0
2020-08-07 12:30:00,94.12,94.34,93.78,93.79,94120.0,85.8112,86.0117,85.5012,85.5103,94120.0
2020-08-07 13:00:00,93.74,93.84,92.97,93.02,171325.0,85.4647,85.5559,84.7627,84.8083,171325.0
2020-08-07 13:30:00,93.02,93.6,92.69,92.78,98945.0,84.8083,85.3371,84.5074,84.5895,98945.0
2020-08-07 14:00:00,92.9,92.9,92.26,92.76,86140.0,84.6989,84.6989,84.1154,84.5712,86140.0
2020-08-07 14:30:00,92.81,93.33,92.77,93.2,98885.0,84.6168,85.0909,84.5803,84.9724,98885.0
2020-08-07 15:00:00,93.2,93.43,93.04,93.13,94215.0,84.9724,85.1821,84.8265,84.9086,94215.0
2020-08-07 15:30:00,93.1,93.52,93.06,93.26,245485.0,84.8812,85.2641,84.8447,85.0271,245485.0
2020-08-10 09:30:00,92.89,93.2,91.8,91.87,297115.0,84.6897,84.9724,83.696,83.7598,297115.0
2020-08-10 10:00:00,91.87,92.1,91.3,91.48,113525.0,83.7598,83.9695,83.2401,83.4042,113525.0
2020-08-10 10:30:00,91.45,91.8,90.66,91.0,106115.0,83.3769,83.696,82.6566,82.9666,106115.0
2020-08-10 11:00:00,90.94,91.36,90.85,91.0,97420.0,82.9119,83.2948,82.8298,82.9666,97420.0
2020-08-10 11:30:00,91.01,91.38,90.75,91.29,199350.0,82.9757,83.313,82.7387,83.231,199350.0
2020-08-10 12:00:00,91.2,91.49,91.1,91.3,121450.0,83.1489,83.4133,83.0578,83.2401,121450.0
2020-08-10 12:30:00,91.23,92.13,91.23,91.99,188105.0,83.1763,83.9968,83.1763,83.8692,188105.0
2020-08-10 13:00:00,91.85,92.16,91.72,91.96,67700.0,83.7416,84.0242,83.623,83.8418,67700.0
2020-08-10 13:30:00,91.96,92.03,91.48,91.48,59760.0,83.8418,83.9057,83.4042,83.4042,59760.0
2020-08-10 14:00:00,91.55,91.71,91.21,91.5,48565.0,83.468,83.6139,83.1581,83.4225,48565.0
2020-08-10 14:30:00,91.53,91.6,91.14,91.46,78605.0,83.4498,83.5136,83.0942,83.386,78605.0
2020-08-10 15:00:00,91.46,91.65,91.2,91.31,63650.0,83.386,83.5592,83.1489,83.2492,63650.0
2020-08-10 15:30:00,91.28,91.46,91.08,91.33,297565.0,83.2219,83.386,83.0395,83.2675,297565.0
2020-08-11 09:30:00,92.19,92.19,90.61,91.24,161630.0,84.0515,84.0515,82.611,83.1854,161630.0
2020-08-11 10:00:00,91.28,92.0,90.4,91.98,251940.0,83.2219,83.8783,82.4196,83.8601,251940.0
2020-08-11 10:30:00,91.95,92.0,91.62,91.74,50125.0,83.8327,83.8783,83.5319,83.6413,50125.0
2020-08-11 11:00:00,91.78,92.31,91.78,92.27,42210.0,83.6777,84.1609,83.6777,84.1245,42210.0
2020-08-11 11:30:00,92.18,92.27,91.58,91.6,38200.0,84.0424,84.1245,83.4954,83.5136,38200.0
2020-08-11 12:00:00,91.66,91.72,91.22,91.22,85810.0,83.5683,83.623,83.1672,83.1672,85810.0
2020-08-11 12:30:00,91.2,91.82,91.19,91.68,56430.0,83.1489,83.7142,83.1398,83.5866,56430.0
2020-08-11 13:00:00,91.65,91.75,91.49,91.6,36435.0,83.5592,83.6504,83.4133,83.5136,36435.0
2020-08-11 13:30:00,91.58,91.58,91.2,91.35,52010.0,83.4954,83.4954,83.1489,83.2857,52010.0
2020-08-11 14:00:00,91.37,91.53,91.2,91.33,58820.0,83.3039,83.4498,83.1489,83.2675,58820.0
2020-08-11 14:30:00,91.28,91.45,91.16,91.39,43065.0,83.2219,83.3769,83.1125,83.3222,43065.0
2020-08-11 15:00:00,91.36,91.41,90.84,91.18,93670.0,83.2948,83.3404,82.8207,83.1307,93670.0
2020-08-11 15:30:00,91.14,91.25,90.88,90.95,239665.0,83.0942,83.1945,82.8572,82.921,239665.0
2020-08-12 09:30:00,91.22,93.03,91.22,92.98,199455.0,83.1672,84.8174,83.1672,84.7718,199455.0
2020-08-12 10:00:00,92.94,93.84,92.84,93.62,103735.0,84.7353,85.5559,84.6442,85.3553,103735.0
2020-08-12 10:30:00,93.63,94.31,93.44,94.28,85680.0,85.3644,85.9844,85.1912,85.957,85680.0
2020-08-12 11:00:00,94.31,95.15,94.3,94.98,99050.0,85.9844,86.7502,85.9753,86.5952,99050.0
2020-08-12 11:30:00,94.96,95.0,94.53,94.85,82115.0,86.577,86.6135,86.185,86.4767,82115.0
2020-08-12 12:00:00,94.86,95.13,94.85,95.03,47445.0,86.4858,86.732,86.4767,86.6408,47445.0
2020-08-12 12:30:00,95.04,95.06,94.62,94.62,42415.0,86.6499,86.6682,86.267,86.267,42415.0
2020-08-12 13:00:00,94.63,94.64,94.14,94.48,141660.0,86.2761,86.2853,85.8294,86.1394,141660.0
2020-08-12 13:30:00,94.5,94.87,94.34,94.86,76885.0,86.1576,86.4949,86.0117,86.4858,76885.0
2020-08-12 14:00:00,94.81,94.86,94.44,94.81,52985.0,86.4402,86.4858,86.1029,86.4402,52985.0
2020-08-12 14:30:00,94.85,94.86,94.5,94.66,37455.0,86.4767,86.4858,86.1576,86.3035,37455.0
2020-08-12 15:00:00,94.73,94.99,94.66,94.9,116120.0,86.3673,86.6044,86.3035,86.5223,116120.0
2020-08-12 15:30:00,94.9,95.39,94.82,94.91,362730.0,86.5223,86.969,86.4494,86.5314,362730.0
2020-08-13 09:30:00,93.36,93.8,90.34,91.63,611470.0,85.1183,85.5194,82.3649,83.541,611470.0
2020-08-13 10:00:00,91.55,93.34,91.54,93.01,192695.0,83.468,85.1,83.4589,84.7991,192695.0
2020-08-13 10:30:00,93.12,93.6,93.0,93.48,115095.0,84.8994,85.3371,84.79,85.2277,115095.0
2020-08-13 11:00:00,93.5,94.0,93.3,93.52,103890.0,85.2459,85.7018,85.0635,85.2641,103890.0
2020-08-13 11:30:00,93.44,93.57,92.8,93.16,98985.0,85.1912,85.3097,84.6077,84.9359,98985.0
2020-08-13 12:00:00,93.16,93.6,93.03,93.5,140030.0,84.9359,85.3371,84.8174,85.2459,140030.0
2020-08-13 12:30:00,93.55,93.9,93.33,93.83,54450.0,85.2915,85.6106,85.0909,85.5468,54450.0
2020-08-13 13:00:00,93.86,93.95,93.28,93.38,131615.0,85.5741,85.6562,85.0453,85.1365,131615.0
2020-08-13 13:30:00,93.3,93.44,92.87,93.26,43680.0,85.0635,85.1912,84.6715,85.0271,43680.0
2020-08-13 14:00:00,93.18,93.18,92.6,92.68,82200.0,84.9541,84.9541,84.4253,84.4983,82200.0
2020-08-13 14:30:00,92.6,92.95,92.4,92.63,76440.0,84.4253,84.7444,84.243,84.4527,76440.0
2020-08-13 15:00:00,92.59,92.94,92.44,92.71,127830.0,84.4162,84.7353,84.2795,84.5256,127830.0
2020-08-13 15:30:00,92.75,93.05,92.47,92.99,335260.0,84.5621,84.8356,84.3068,84.7809,335260.0
2020-08-14 09:30:00,93.02,93.3,92.06,93.25,153525.0,84.8083,85.0635,83.933,85.018,153525.0
2020-08-14 10:00:00,93.35,93.62,92.57,92.57,58545.0,85.1091,85.3553,84.398,84.398,58545.0
2020-08-14 10:30:00,92.47,92.94,92.19,92.21,42000.0,84.3068,84.7353,84.0515,84.0698,42000.0
2020-08-14 11:00:00,92.29,92.7,92.25,92.36,141665.0,84.1427,84.5165,84.1062,84.2065,141665.0
2020-08-14 11:30:00,92.3,92.4,91.89,92.06,54965.0,84.1518,84.243,83.778,83.933,54965.0
2020-08-14 12:00:00,92.12,92.17,91.67,91.69,64760.0,83.9877,84.0333,83.5774,83.5957,64760.0
2020-08-14 12:30:00,91.74,91.99,91.71,91.8,20225.0,83.6413,83.8692,83.6139,83.696,20225.0
2020-08-14 13:00:00,91.8,92.24,91.74,92.24,32095.0,83.696,84.0971,83.6413,84.0971,32095.0
2020-08-14 13:30:00,92.22,92.29,92.09,92.28,34675.0,84.0789,84.1427,83.9604,84.1336,34675.0
2020-08-14 14:00:00,92.23,92.23,91.92,92.03,25140.0,84.088,84.088,83.8054,83.9057,25140.0
2020-08-14 14:30:00,92.03,92.28,91.98,92.01,32655.0,83.9057,84.1336,83.8601,83.8874,32655.0
2020-08-14 15:00:00,92.02,92.11,91.74,92.11,57695.0,83.8965,83.9786,83.6413,83.9786,57695.0
2020-08-14 15:30:00,92.05,92.36,91.71,92.25,187685.0,83.9239,84.2065,83.6139,84.1062,187685.0
2020-08-17 09:30:00,92.61,94.58,92.55,94.58,133220.0,84.4345,86.2306,84.3798,86.2306,133220.0
2020-08-17 10:00:00,94.58,94.78,93.87,94.19,62760.0,86.2306,86.4129,85.5832,85.875,62760.0
2020-08-17 10:30:00,93.8,94.31,93.8,94.25,67980.0,85.5194,85.9844,85.5194,85.9297,67980.0
2020-08-17 11:00:00,94.31,94.69,94.17,94.69,81470.0,85.9844,86.3308,85.8567,86.3308,81470.0
2020-08-17 11:30:00,94.6,94.68,94.37,94.51,28485.0,86.2488,86.3217,86.0391,86.1667,28485.0
2020-08-17 12:00:00,94.51,94.71,94.34,94.42,26745.0,86.1667,86.3491,86.0117,86.0847,26745.0
2020-08-17 12:30:00,94.33,94.59,94.27,94.44,14540.0,86.0026,86.2397,85.9479,86.1029,14540.0
2020-08-17 13:00:00,94.55,94.74,94.5,94.62,23545.0,86.2032,86.3764,86.1576,86.267,23545.0
2020-08-17 13:30:00,94.66,94.86,94.62,94.78,37695.0,86.3035,86.4858,86.267,86.4129,37695.0
2020-08-17 14:00:00,94.79,95.02,94.72,94.86,42705.0,86.422,86.6317,86.3582,86.4858,42705.0
2020-08-17 14:30:00,94.92,95.28,94.87,95.25,56265.0,86.5405,86.8688,86.4949,86.8414,56265.0
2020-08-17 15:00:00,95.34,95.46,94.87,94.92,75945.0,86.9235,87.0329,86.4949,86.5405,75945.0
2020-08-17 15:30:00,94.99,95.26,94.8,94.99,176915.0,86.6044,86.8505,86.4311,86.6044,176915.0
2020-08-18 09:30:00,96.0,96.4,95.56,95.73,167315.0,87.5252,87.8899,87.124,87.279,167315.0
2020-08-18 10:00:00,95.82,95.9,95.42,95.54,95465.0,87.3611,87.434,86.9964,87.1058,95465.0
2020-08-18 10:30:00,95.45,96.4,95.45,96.4,127595.0,87.0237,87.8899,87.0237,87.8899,127595.0
2020-08-18 11:00:00,96.4,96.47,96.16,96.19,53960.0,87.8899,87.9537,87.6711,87.6984,53960.0
2020-08-18 11:30:00,96.15,96.58,96.15,96.54,30860.0,87.662,88.054,87.662,88.0175,30860.0
2020-08-18 12:00:00,96.48,96.72,96.48,96.54,29120.0,87.9628,88.1816,87.9628,88.0175,29120.0
2020-08-18 12:30:00,96.68,96.71,96.41,96.52,18215.0,88.1452,88.1725,87.899,87.9993,18215.0
2020-08-18 13:00:00,96.47,96.49,96.21,96.27,28910.0,87.9537,87.9719,87.7167,87.7714,28910.0
2020-08-18 13:30:00,96.35,96.37,96.14,96.14,24890.0,87.8443,87.8625,87.6528,87.6528,24890.0
2020-08-18 14:00:00,96.04,96.32,96.04,96.3,30355.0,87.5617,87.8169,87.5617,87.7987,30355.0
2020-08-18 14:30:00,96.28,96.35,96.03,96.08,37795.0,87.7805,87.8443,87.5525,87.5981,37795.0
2020-08-18 15:00:00,96.12,96.27,96.1,96.25,31405.0,87.6346,87.7714,87.6164,87.7531,31405.0
2020-08-18 15:30:00,96.21,96.27,95.91,95.97,162805.0,87.7167,87.7714,87.4431,87.4978,162805.0
2020-08-19 09:30:00,96.0,96.18,94.07,94.16,232020.0,87.5252,87.6893,85.7656,85.8476,232020.0
2020-08-19 10:00:00,94.11,95.31,94.05,94.94,99005.0,85.802,86.8961,85.7473,86.5588,99005.0
2020-08-19 10:30:00,95.07,95.57,94.99,95.51,46825.0,86.6773,87.1332,86.6044,87.0785,46825.0
2020-08-19 11:00:00,95.53,95.87,95.4,95.87,44650.0,87.0967,87.4067,86.9782,87.4067,44650.0
2020-08-19 11:30:00,95.77,96.18,95.72,96.18,53115.0,87.3155,87.6893,87.2699,87.6893,53115.0
2020-08-19 12:00:00,96.2,96.2,95.91,96.12,74355.0,87.7075,87.7075,87.4431,87.6346,74355.0
2020-08-19 12:30:00,96.09,96.11,95.85,95.85,34730.0,87.6072,87.6255,87.3884,87.3884,34730.0
2020-08-19 13:00:00,95.9,96.0,95.68,95.91,27900.0,87.434,87.5252,87.2334,87.4431,27900.0
2020-08-19 13:30:00,95.93,95.93,95.56,95.58,45390.0,87.4614,87.4614,87.124,87.1423,45390.0
2020-08-19 14:00:00,95.55,95.61,94.81,95.14,47865.0,87.1149,87.1696,86.4402,86.7411,47865.0
2020-08-19 14:30:00,95.21,95.6,95.14,95.6,26625.0,86.8049,87.1605,86.7411,87.1605,26625.0
2020-08-19 15:00:00,95.52,95.75,95.45,95.59,97920.0,87.0876,87.2973,87.0237,87.1514,97920.0
2020-08-19 15:30:00,95.62,95.7,95.14,95.2,240620.0,87.1787,87.2517,86.7411,86.7958,240620.0
2020-08-20 09:30:00,95.0,95.79,94.62,95.61,157730.0,86.6135,87.3337,86.267,87.1696,157730.0
2020-08-20 10:00:00,95.63,95.63,95.01,95.12,34620.0,87.1879,87.1879,86.6226,86.7229,34620.0
2020-08-20 10:30:00,95.12,95.36,94.96,95.25,42405.0,86.7229,86.9417,86.577,86.8414,42405.0
2020-08-20 11:00:00,95.21,95.52,95.06,95.51,32605.0,86.8049,87.0876,86.6682,87.0785,32605.0
2020-08-20 11:30:00,95.47,95.76,95.45,95.69,48780.0,87.042,87.3064,87.0237,87.2426,48780.0
2020-08-20 12:00:00,95.74,95.85,95.66,95.74,25990.0,87.2881,87.3884,87.2152,87.2881,25990.0
2020-08-20 12:30:00,95.71,95.79,95.41,95.42,19000.0,87.2608,87.3337,86.9873,86.9964,19000.0
2020-08-20 13:00:00,95.56,95.8,95.56,95.62,25525.0,87.124,87.3428,87.124,87.1787,25525.0
2020-08-20 13:30:00,95.63,95.68,95.48,95.61,34275.0,87.1879,87.2334,87.0511,87.1696,34275.0
2020-08-20 14:00:00,95.61,95.84,95.58,95.77,29695.0,87.1696,87.3793,87.1423,87.3155,29695.0
2020-08-20 14:30:00,95.76,95.86,95.64,95.81,29450.0,87.3064,87.3976,87.197,87.352,29450.0
2020-08-20 15:00:00,95.88,95.95,95.65,95.67,53350.0,87.4158,87.4796,87.2061,87.2243,53350.0
2020-08-20 15:30:00,95.7,95.97,95.7,95.86,195110.0,87.2517,87.4978,87.2517,87.3976,195110.0
2020-08-21 09:30:00,95.55,95.7,95.12,95.65,148105.0,87.1149,87.2517,86.7229,87.2061,148105.0
2020-08-21 10:00:00,95.66,96.61,95.5,96.61,121060.0,87.2152,88.0813,87.0693,88.0813,121060.0
2020-08-21 10:30:00,96.53,97.12,96.53,96.89,97895.0,88.0084,88.5463,88.0084,88.3366,97895.0
2020-08-21 11:00:00,96.93,97.01,96.74,96.94,38760.0,88.3731,88.446,88.1999,88.3822,38760.0
2020-08-21 11:30:00,96.86,96.91,96.36,96.36,28280.0,88.3093,88.3549,87.8534,87.8534,28280.0
2020-08-21 12:00:00,96.43,96.73,96.39,96.73,20570.0,87.9172,88.1908,87.8808,88.1908,20570.0
2020-08-21 12:30:00,96.74,97.03,96.59,97.01,63370.0,88.1999,88.4643,88.0631,88.446,63370.0
2020-08-21 13:00:00,96.98,97.02,96.72,97.02,17275.0,88.4187,88.4551,88.1816,88.4551,17275.0
2020-08-21 13:30:00,96.97,96.97,96.72,96.76,10225.0,88.4096,88.4096,88.1816,88.2181,10225.0
2020-08-21 14:00:00,96.81,96.92,96.8,96.89,19740.0,88.2637,88.364,88.2546,88.3366,19740.0
2020-08-21 14:30:00,96.89,97.0,96.86,96.93,16010.0,88.3366,88.4369,88.3093,88.3731,16010.0
2020-08-21 15:00:00,96.89,97.02,96.75,96.8,44305.0,88.3366,88.4551,88.209,88.2546,44305.0
2020-08-21 15:30:00,96.81,97.02,96.77,96.97,83440.0,88.2637,88.4551,88.2272,88.4096,83440.0
2020-08-24 09:30:00,98.0,99.76,97.81,99.52,331410.0,89.3486,90.9533,89.1754,90.7345,331410.0
2020-08-24 10:00:00,99.51,99.53,98.62,98.64,98040.0,90.7253,90.7436,89.9139,89.9321,98040.0
2020-08-24 10:30:00,98.65,98.68,97.86,98.03,84690.0,89.9413,89.9686,89.221,89.376,84690.0
2020-08-24 11:00:00,98.06,98.49,97.99,98.0,40255.0,89.4033,89.7954,89.3395,89.3486,40255.0
2020-08-24 11:30:00,98.1,98.7,98.06,98.6,44775.0,89.4398,89.9868,89.4033,89.8957,44775.0
2020-08-24 12:00:00,98.71,98.8,98.33,98.33,34985.0,89.996,90.078,89.6495,89.6495,34985.0
2020-08-24 12:30:00,98.38,98.47,98.21,98.31,19000.0,89.6951,89.7771,89.5401,89.6313,19000.0
2020-08-24 13:00:00,98.36,98.65,98.3,98.44,21625.0,89.6769,89.9413,89.6222,89.7498,21625.0
2020-08-24 13:30:00,98.32,98.43,98.1,98.36,28915.0,89.6404,89.7407,89.4398,89.6769,28915.0
2020-08-24 14:00:00,98.28,98.79,98.28,98.34,46115.0,89.6039,90.0689,89.6039,89.6586,46115.0
2020-08-24 14:30:00,98.31,98.31,97.74,98.01,64160.0,89.6313,89.6313,89.1116,89.3578,64160.0
2020-08-24 15:00:00,98.01,98.4,97.8,98.27,63640.0,89.3578,89.7133,89.1663,89.5948,63640.0
2020-08-24 15:30:00,98.26,98.55,98.17,98.55,166480.0,89.5857,89.8501,89.5036,89.8501,166480.0
2020-08-25 09:30:00,99.96,100.4,99.43,99.6,270545.0,91.1356,91.5368,90.6524,90.8074,270545.0
2020-08-25 10:00:00,99.63,100.61,99.43,100.51,114625.0,90.8347,91.7282,90.6524,91.6371,114625.0
2020-08-25 10:30:00,100.44,101.64,100.34,101.54,182620.0,91.5732,92.6673,91.4821,92.5761,182620.0
2020-08-25 11:00:00,101.54,102.4,101.54,101.65,189595.0,92.5761,93.3602,92.5761,92.6764,189595.0
2020-08-25 11:30:00,101.72,102.76,101.56,102.76,146885.0,92.7402,93.6884,92.5944,93.6884,146885.0
2020-08-25 12:00:00,102.71,102.91,102.21,102.4,103415.0,93.6428,93.8252,93.187,93.3602,103415.0
2020-08-25 12:30:00,102.54,102.97,102.46,102.97,74520.0,93.4878,93.8799,93.4149,93.8799,74520.0
2020-08-25 13:00:00,102.94,103.0,102.61,102.95,58620.0,93.8525,93.9072,93.5517,93.8617,58620.0
2020-08-25 13:30:00,102.95,103.0,102.76,102.83,75650.0,93.8617,93.9072,93.6884,93.7522,75650.0
2020-08-25 14:00:00,102.89,103.01,102.77,102.81,60650.0,93.8069,93.9164,93.6975,93.734,60650.0
2020-08-25 14:30:00,102.77,103.04,102.71,102.8,99295.0,93.6975,93.9437,93.6428,93.7249,99295.0
2020-08-25 15:00:00,102.83,103.09,102.79,103.09,54655.0,93.7522,93.9893,93.7158,93.9893,54655.0
2020-08-25 15:30:00,103.03,103.1,102.8,102.84,241770.0,93.9346,93.9984,93.7249,93.7614,241770.0
2020-08-26 09:30:00,102.6,103.53,101.88,102.4,253105.0,93.8123,94.6627,93.154,93.6295,253105.0
2020-08-26 10:00:00,102.51,102.96,102.34,102.58,127410.0,93.7301,94.1415,93.5746,93.7941,127410.0
2020-08-26 10:30:00,102.52,102.8,102.46,102.77,84610.0,93.7392,93.9952,93.6843,93.9678,84610.0
2020-08-26 11:00:00,102.8,103.16,102.62,103.07,103745.0,93.9952,94.3244,93.8306,94.2421,103745.0
2020-08-26 11:30:00,103.06,103.15,102.82,102.9,131985.0,94.2329,94.3152,94.0135,94.0867,131985.0
2020-08-26 12:00:00,102.85,103.05,102.77,102.96,82360.0,94.0409,94.2238,93.9678,94.1415,82360.0
2020-08-26 12:30:00,103.02,103.05,102.6,102.81,67910.0,94.1964,94.2238,93.8123,94.0044,67910.0
2020-08-26 13:00:00,102.77,102.98,102.67,102.7,55260.0,93.9678,94.1598,93.8763,93.9038,55260.0
2020-08-26 13:30:00,102.71,102.85,102.58,102.77,47430.0,93.9129,94.0409,93.7941,93.9678,47430.0
2020-08-26 14:00:00,102.82,102.9,102.71,102.73,43825.0,94.0135,94.0867,93.9129,93.9312,43825.0
2020-08-26 14:30:00,102.66,102.66,102.31,102.41,73735.0,93.8672,93.8672,93.5472,93.6386,73735.0
2020-08-26 15:00:00,102.33,102.68,102.3,102.68,69780.0,93.5655,93.8855,93.538,93.8855,69780.0
2020-08-26 15:30:00,102.73,103.09,102.53,102.86,281270.0,93.9312,94.2604,93.7483,94.0501,281270.0
2020-08-27 09:30:00,103.5,103.5,101.49,102.17,194400.0,94.6353,94.6353,92.7974,93.4192,194400.0
2020-08-27 10:00:00,102.08,102.27,101.35,102.13,120900.0,93.3369,93.5106,92.6694,93.3826,120900.0
2020-08-27 10:30:00,102.1,102.25,101.81,101.99,59195.0,93.3552,93.4923,93.09,93.2546,59195.0
2020-08-27 11:00:00,102.03,102.29,101.84,101.97,39915.0,93.2912,93.5289,93.1174,93.2363,39915.0
2020-08-27 11:30:00,101.96,102.55,101.96,102.34,61140.0,93.2272,93.7666,93.2272,93.5746,61140.0
2020-08-27 12:00:00,102.32,102.43,102.17,102.33,131085.0,93.5563,93.6569,93.4192,93.5655,131085.0
2020-08-27 12:30:00,102.34,102.43,101.91,101.97,113630.0,93.5746,93.6569,93.1814,93.2363,113630.0
2020-08-27 13:00:00,101.85,102.03,101.42,101.72,98250.0,93.1266,93.2912,92.7334,93.0077,98250.0
2020-08-27 13:30:00,101.68,102.27,101.42,102.27,50190.0,92.9711,93.5106,92.7334,93.5106,50190.0
2020-08-27 14:00:00,102.29,102.65,102.2,102.62,39125.0,93.5289,93.8581,93.4466,93.8306,39125.0
2020-08-27 14:30:00,102.62,102.67,102.5,102.63,32000.0,93.8306,93.8763,93.7209,93.8398,32000.0
2020-08-27 15:00:00,102.66,102.66,102.39,102.46,77880.0,93.8672,93.8672,93.6203,93.6843,77880.0
2020-08-27 15:30:00,102.47,102.67,102.24,102.38,238450.0,93.6935,93.8763,93.4832,93.6112,238450.0
2020-08-28 09:30:00,101.81,102.27,101.04,102.27,345115.0,93.09,93.5106,92.386,93.5106,345115.0
2020-08-28 10:00:00,102.28,102.48,101.95,102.48,231590.0,93.5198,93.7026,93.218,93.7026,231590.0
2020-08-28 10:30:00,102.42,102.87,102.21,102.7,151695.0,93.6478,94.0592,93.4557,93.9038,151695.0
2020-08-28 11:00:00,102.65,103.0,102.28,102.97,112690.0,93.8581,94.1781,93.5198,94.1507,112690.0
2020-08-28 11:30:00,102.91,102.93,101.7,101.7,79140.0,94.0958,94.1141,92.9894,92.9894,79140.0
2020-08-28 12:00:00,101.77,102.13,101.36,101.36,83115.0,93.0534,93.3826,92.6786,92.6786,83115.0
2020-08-28 12:30:00,101.36,101.46,101.14,101.36,46365.0,92.6786,92.77,92.4774,92.6786,46365.0
2020-08-28 13:00:00,101.27,101.4,101.0,101.02,34900.0,92.5963,92.7151,92.3494,92.3677,34900.0
2020-08-28 13:30:00,100.98,101.17,100.96,101.06,56735.0,92.3311,92.5048,92.3128,92.4042,56735.0
2020-08-28 14:00:00,101.07,101.08,100.65,100.79,66465.0,92.4134,92.4225,92.0294,92.1574,66465.0
2020-08-28 14:30:00,100.82,100.91,100.74,100.82,66365.0,92.1848,92.2671,92.1117,92.1848,66365.0
2020-08-28 15:00:00,100.8,101.02,100.75,100.98,97890.0,92.1665,92.3677,92.1208,92.3311,97890.0
2020-08-28 15:30:00,100.99,101.2,100.69,100.91,238380.0,92.3402,92.5323,92.0659,92.2671,238380.0
2020-08-31 09:30:00,98.34,99.6,98.2,99.05,280340.0,89.9172,91.0693,89.7892,90.5664,280340.0
2020-08-31 10:00:00,99.08,99.08,98.31,98.36,127550.0,90.5938,90.5938,89.8898,89.9355,127550.0
2020-08-31 10:30:00,98.35,98.46,97.71,97.71,185035.0,89.9264,90.0269,89.3412,89.3412,185035.0
2020-08-31 11:00:00,97.8,97.85,97.31,97.68,108215.0,89.4235,89.4692,88.9754,89.3137,108215.0
2020-08-31 11:30:00,97.69,98.06,97.52,97.73,88615.0,89.3229,89.6612,89.1674,89.3595,88615.0
2020-08-31 12:00:00,97.73,97.85,97.24,97.24,81940.0,89.3595,89.4692,88.9114,88.9114,81940.0
2020-08-31 12:30:00,97.27,97.39,97.12,97.36,47250.0,88.9389,89.0486,88.8017,89.0211,47250.0
2020-08-31 13:00:00,97.4,97.54,97.19,97.5,80155.0,89.0577,89.1857,88.8657,89.1492,80155.0
2020-08-31 13:30:00,97.59,98.19,97.51,98.08,39370.0,89.2314,89.7801,89.1583,89.6795,39370.0
2020-08-31 14:00:00,98.16,98.18,97.94,98.06,52675.0,89.7526,89.7709,89.5515,89.6612,52675.0
2020-08-31 14:30:00,98.11,98.38,98.06,98.06,77070.0,89.7069,89.9538,89.6612,89.6612,77070.0
2020-08-31 15:00:00,98.19,98.19,97.61,97.81,161155.0,89.7801,89.7801,89.2497,89.4326,161155.0
2020-08-31 15:30:00,97.8,97.86,97.3,97.36,585035.0,89.4235,89.4783,88.9663,89.0211,585035.0
2020-09-01 09:30:00,98.07,99.05,97.57,97.66,520555.0,89.6703,90.5664,89.2132,89.2955,520555.0
2020-09-01 10:00:00,97.66,98.07,97.42,97.74,206255.0,89.2955,89.6703,89.076,89.3686,206255.0
2020-09-01 10:30:00,97.66,97.82,97.21,97.29,165255.0,89.2955,89.4418,88.884,88.9571,165255.0
2020-09-01 11:00:00,97.29,97.35,96.73,96.94,137540.0,88.9571,89.012,88.4451,88.6371,137540.0
2020-09-01 11:30:00,96.83,96.89,96.2,96.28,163600.0,88.5365,88.5914,87.9605,88.0337,163600.0
2020-09-01 12:00:00,96.28,97.43,96.22,97.4,63750.0,88.0337,89.0852,87.9788,89.0577,63750.0
2020-09-01 12:30:00,97.47,97.76,97.39,97.39,55400.0,89.1217,89.3869,89.0486,89.0486,55400.0
2020-09-01 13:00:00,97.47,97.67,97.44,97.59,35500.0,89.1217,89.3046,89.0943,89.2314,35500.0
2020-09-01 13:30:00,97.61,97.92,97.61,97.81,41060.0,89.2497,89.5332,89.2497,89.4326,41060.0
2020-09-01 14:00:00,97.78,97.8,97.48,97.61,70485.0,89.4052,89.4235,89.1309,89.2497,70485.0
2020-09-01 14:30:00,97.65,97.67,97.3,97.63,38620.0,89.2863,89.3046,88.9663,89.268,38620.0
2020-09-01 15:00:00,97.59,97.71,97.4,97.59,104515.0,89.2314,89.3412,89.0577,89.2314,104515.0
2020-09-01 15:30:00,97.61,98.38,97.5,98.36,361550.0,89.2497,89.9538,89.1492,89.9355,361550.0
2020-09-02 09:30:00,99.54,100.86,98.46,99.01,338940.0,91.0144,92.2214,90.0269,90.5298,338940.0
2020-09-02 10:00:00,98.99,99.99,98.89,99.84,113890.0,90.5115,91.4259,90.4201,91.2887,113890.0
2020-09-02 10:30:00,99.89,100.67,99.8,100.6,121385.0,91.3345,92.0476,91.2522,91.9836,121385.0
2020-09-02 11:00:00,100.47,100.54,99.35,99.4,76340.0,91.8648,91.9288,90.8407,90.8864,76340.0
2020-09-02 11:30:00,99.52,99.89,99.33,99.84,80945.0,90.9961,91.3345,90.8224,91.2887,80945.0
2020-09-02 12:00:00,99.81,100.25,99.7,100.09,72845.0,91.2613,91.6636,91.1607,91.5173,72845.0
2020-09-02 12:30:00,100.06,100.13,99.85,99.85,30760.0,91.4899,91.5539,91.2979,91.2979,30760.0
2020-09-02 13:00:00,99.88,99.92,99.41,99.42,53790.0,91.3253,91.3619,90.8956,90.9047,53790.0
2020-09-02 13:30:00,99.23,99.27,98.67,98.78,60385.0,90.731,90.7676,90.2189,90.3195,60385.0
2020-09-02 14:00:00,98.73,98.85,98.59,98.71,27375.0,90.2738,90.3835,90.1458,90.2555,27375.0
2020-09-02 14:30:00,98.71,99.01,98.68,99.01,38045.0,90.2555,90.5298,90.2281,90.5298,38045.0
2020-09-02 15:00:00,99.01,99.16,98.87,98.95,79460.0,90.5298,90.667,90.4018,90.475,79460.0
2020-09-02 15:30:00,98.92,99.11,98.47,98.47,292490.0,90.4475,90.6213,90.0361,90.0361,292490.0
2020-09-03 09:30:00,97.81,97.99,96.88,97.68,203845.0,89.4326,89.5972,88.5823,89.3137,203845.0
2020-09-03 10:00:00,97.6,97.8,96.49,97.08,78750.0,89.2406,89.4235,88.2257,88.7651,78750.0
2020-09-03 10:30:00,96.9,97.01,95.17,96.13,179105.0,88.6005,88.7011,87.0187,87.8965,179105.0
2020-09-03 11:00:00,96.27,96.53,95.4,96.03,187060.0,88.0245,88.2622,87.229,87.8051,187060.0
2020-09-03 11:30:00,96.03,96.41,95.67,96.16,290760.0,87.8051,88.1525,87.4759,87.9239,290760.0
2020-09-03 12:00:00,96.17,96.62,95.62,96.37,76345.0,87.9331,88.3445,87.4302,88.1159,76345.0
2020-09-03 12:30:00,96.37,96.4,95.68,96.12,108960.0,88.1159,88.1434,87.485,87.8874,108960.0
2020-09-03 13:00:00,96.05,96.58,95.67,96.58,28395.0,87.8234,88.308,87.4759,88.308,28395.0
2020-09-03 13:30:00,96.33,96.56,96.01,96.47,31480.0,88.0794,88.2897,87.7868,88.2074,31480.0
2020-09-03 14:00:00,96.55,96.73,96.3,96.52,26520.0,88.2805,88.4451,88.0519,88.2531,26520.0
2020-09-03 14:30:00,96.48,96.72,96.0,96.08,42260.0,88.2165,88.436,87.7776,87.8508,42260.0
2020-09-03 15:00:00,95.96,96.41,95.64,95.89,71680.0,87.7411,88.1525,87.4485,87.6771,71680.0
2020-09-03 15:30:00,95.91,97.54,95.89,97.22,328500.0,87.6953,89.1857,87.6771,88.8931,328500.0
2020-09-04 09:30:00,95.77,96.9,95.0,95.4,265115.0,87.5673,88.6005,86.8633,87.229,265115.0
2020-09-04 10:00:00,95.55,96.2,94.43,94.43,289725.0,87.3662,87.9605,86.3421,86.3421,289725.0
2020-09-04 10:30:00,94.61,94.98,93.37,94.6,116180.0,86.5067,86.845,85.3729,86.4975,116180.0
2020-09-04 11:00:00,94.78,95.16,94.49,95.11,144130.0,86.6621,87.0096,86.397,86.9639,144130.0
2020-09-04 11:30:00,95.17,95.9,94.88,95.37,60975.0,87.0187,87.6862,86.7536,87.2016,60975.0
2020-09-04 12:00:00,95.47,95.79,94.98,95.79,71165.0,87.293,87.5856,86.845,87.5856,71165.0
2020-09-04 12:30:00,95.76,95.9,95.24,95.46,68055.0,87.5582,87.6862,87.0827,87.2839,68055.0
2020-09-04 13:00:00,95.47,95.51,95.02,95.44,28025.0,87.293,87.3296,86.8816,87.2656,28025.0
2020-09-04 13:30:00,95.33,96.38,95.28,96.02,200320.0,87.165,88.1251,87.1193,87.7959,200320.0
2020-09-04 14:00:00,95.87,96.32,95.81,96.29,43620.0,87.6588,88.0702,87.6039,88.0428,43620.0
2020-09-04 14:30:00,96.32,97.33,96.13,97.29,160045.0,88.0702,88.9937,87.8965,88.9571,160045.0
2020-09-04 15:00:00,97.27,97.68,97.01,97.58,68520.0,88.9389,89.3137,88.7011,89.2223,68520.0
2020-09-04 15:30:00,97.52,97.59,96.82,97.07,225660.0,89.1674,89.2314,88.5274,88.756,225660.0
2020-09-08 09:30:00,92.77,93.37,91.45,93.35,348900.0,84.8243,85.3729,83.6173,85.3546,348900.0
2020-09-08 10:00:00,93.65,93.88,93.12,93.69,97270.0,85.6289,85.8392,85.1443,85.6655,97270.0
2020-09-08 10:30:00,93.62,93.93,93.13,93.36,114745.0,85.6015,85.8849,85.1534,85.3637,114745.0
2020-09-08 11:00:00,93.3,93.85,93.12,93.27,102075.0,85.3089,85.8118,85.1443,85.2815,102075.0
2020-09-08 11:30:00,93.28,93.28,92.42,93.03,89300.0,85.2906,85.2906,84.5043,85.062,89300.0
2020-09-08 12:00:00,93.1,93.24,92.35,92.4,48780.0,85.126,85.254,84.4403,84.486,48780.0
2020-09-08 12:30:00,92.31,92.64,92.23,92.53,35000.0,84.4037,84.7054,84.3305,84.6048,35000.0
2020-09-08 13:00:00,92.42,92.68,92.29,92.49,48020.0,84.5043,84.742,84.3854,84.5683,48020.0
2020-09-08 13:30:00,92.46,93.04,92.44,92.77,39440.0,84.5408,85.0712,84.5225,84.8243,39440.0
2020-09-08 14:00:00,92.74,92.78,92.1,92.1,35105.0,84.7969,84.8334,84.2117,84.2117,35105.0
2020-09-08 14:30:00,92.16,92.41,91.57,92.01,75600.0,84.2665,84.4951,83.7271,84.1294,75600.0
2020-09-08 15:00:00,91.92,92.68,91.78,92.63,155960.0,84.0471,84.742,83.9191,84.6963,155960.0
2020-09-08 15:30:00,92.61,92.68,91.3,91.55,313860.0,84.678,84.742,83.4802,83.7088,313860.0
2020-09-09 09:30:00,93.56,95.25,93.12,94.45,213495.0,85.5466,87.0919,85.1443,86.3604,213495.0
2020-09-09 10:00:00,94.8,94.94,94.05,94.75,80675.0,86.6804,86.8084,85.9946,86.6347,80675.0
2020-09-09 10:30:00,94.75,95.0,94.58,94.78,24225.0,86.6347,86.8633,86.4793,86.6621,24225.0
2020-09-09 11:00:00,94.86,94.86,94.26,94.57,30205.0,86.7353,86.7353,86.1867,86.4701,30205.0
2020-09-09 11:30:00,94.48,94.76,94.42,94.53,28600.0,86.3878,86.6438,86.333,86.4335,28600.0
2020-09-09 12:00:00,94.67,94.89,94.53,94.89,24610.0,86.5615,86.7627,86.4335,86.7627,24610.0
2020-09-09 12:30:00,94.81,94.93,94.62,94.84,23980.0,86.6896,86.7993,86.5158,86.717,23980.0
2020-09-09 13:00:00,94.9,94.9,94.51,94.71,13230.0,86.7718,86.7718,86.4153,86.5981,13230.0
2020-09-09 13:30:00,94.4,94.52,94.16,94.37,19210.0,86.3147,86.4244,86.0952,86.2872,19210.0
2020-09-09 14:00:00,94.31,94.43,94.0,94.4,43775.0,86.2324,86.3421,85.9489,86.3147,43775.0
2020-09-09 14:30:00,94.49,94.69,94.4,94.49,27005.0,86.397,86.5798,86.3147,86.397,27005.0
2020-09-09 15:00:00,94.62,94.8,94.29,94.72,47945.0,86.5158,86.6804,86.2141,86.6073,47945.0
2020-09-09 15:30:00,94.74,95.0,94.2,94.4,180105.0,86.6256,86.8633,86.1318,86.3147,180105.0
2020-09-10 09:30:00,93.82,95.2,93.62,95.01,122415.0,85.7843,87.0462,85.6015,86.8724,122415.0
2020-09-10 10:00:00,94.93,95.1,94.26,94.31,75610.0,86.7993,86.9547,86.1867,86.2324,75610.0
2020-09-10 10:30:00,94.38,94.67,92.73,92.95,77400.0,86.2964,86.5615,84.7877,84.9889,77400.0
2020-09-10 11:00:00,92.8,93.72,92.7,93.63,68985.0,84.8517,85.6929,84.7603,85.6106,68985.0
2020-09-10 11:30:00,93.64,93.97,93.31,93.47,44285.0,85.6198,85.9215,85.318,85.4643,44285.0
2020-09-10 12:00:00,93.44,93.59,92.75,92.94,25100.0,85.4369,85.574,84.806,84.9797,25100.0
2020-09-10 12:30:00,92.98,92.99,92.35,92.81,20025.0,85.0163,85.0254,84.4403,84.8609,20025.0
2020-09-10 13:00:00,92.82,92.86,92.53,92.59,14000.0,84.87,84.9066,84.6048,84.6597,14000.0
2020-09-10 13:30:00,92.62,92.69,92.15,92.18,55400.0,84.6871,84.7511,84.2574,84.2848,55400.0
2020-09-10 14:00:00,92.36,92.36,91.4,91.4,78100.0,84.4494,84.4494,83.5716,83.5716,78100.0
2020-09-10 14:30:00,91.4,92.03,91.4,91.99,36580.0,83.5716,84.1477,83.5716,84.1111,36580.0
2020-09-10 15:00:00,92.14,92.14,91.43,91.99,162405.0,84.2482,84.2482,83.5991,84.1111,162405.0
2020-09-10 15:30:00,91.89,92.34,91.83,91.88,201550.0,84.0197,84.4311,83.9648,84.0105,201550.0
2020-09-11 09:30:00,92.15,92.82,91.41,91.93,177880.0,84.2574,84.87,83.5808,84.0562,177880.0
2020-09-11 10:00:00,91.99,92.48,91.66,92.23,43635.0,84.1111,84.5591,83.8094,84.3305,43635.0
2020-09-11 10:30:00,92.33,92.44,91.9,91.95,43125.0,84.422,84.5225,84.0288,84.0745,43125.0
2020-09-11 11:00:00,92.06,92.27,91.6,91.7,40340.0,84.1751,84.3671,83.7545,83.8459,40340.0
2020-09-11 11:30:00,91.7,92.02,91.69,91.79,35650.0,83.8459,84.1385,83.8368,83.9282,35650.0
2020-09-11 12:00:00,91.84,91.95,91.53,91.81,26505.0,83.9739,84.0745,83.6905,83.9465,26505.0
2020-09-11 12:30:00,91.81,91.81,90.94,91.05,41140.0,83.9465,83.9465,83.151,83.2516,41140.0
2020-09-11 13:00:00,90.74,90.88,90.5,90.68,28870.0,82.9681,83.0962,82.7487,82.9133,28870.0
2020-09-11 13:30:00,90.4,90.88,90.32,90.5,36000.0,82.6573,83.0962,82.5841,82.7487,36000.0
2020-09-11 14:00:00,90.43,91.24,90.43,90.94,23705.0,82.6847,83.4253,82.6847,83.151,23705.0
2020-09-11 14:30:00,91.16,91.48,91.1,91.2,14100.0,83.3522,83.6448,83.2973,83.3888,14100.0
2020-09-11 15:00:00,91.01,91.48,90.74,91.37,42290.0,83.215,83.6448,82.9681,83.5442,42290.0
2020-09-11 15:30:00,91.45,91.58,91.13,91.25,98035.0,83.6173,83.7362,83.3247,83.4345,98035.0
2020-09-14 09:30:00,92.67,93.36,92.15,93.32,107365.0,84.7328,85.3637,84.2574,85.3272,107365.0
2020-09-14 10:00:00,93.24,93.8,92.98,93.58,116470.0,85.254,85.7661,85.0163,85.5649,116470.0
2020-09-14 10:30:00,93.55,94.0,93.29,93.96,58325.0,85.5375,85.9489,85.2997,85.9124,58325.0
2020-09-14 11:00:00,93.96,94.21,93.84,93.93,54865.0,85.9124,86.1409,85.8026,85.8849,54865.0
2020-09-14 11:30:00,94.01,94.04,93.71,93.76,34485.0,85.9581,85.9855,85.6838,85.7295,34485.0
2020-09-14 12:00:00,93.79,93.85,93.01,93.16,31330.0,85.7569,85.8118,85.0437,85.1809,31330.0
2020-09-14 12:30:00,93.0,93.19,92.86,92.97,43760.0,85.0346,85.2083,84.9066,85.0072,43760.0
2020-09-14 13:00:00,93.03,93.03,92.58,92.73,34405.0,85.062,85.062,84.6506,84.7877,34405.0
2020-09-14 13:30:00,92.68,93.15,92.43,93.14,24175.0,84.742,85.1717,84.5134,85.1626,24175.0
2020-09-14 14:00:00,93.09,93.41,92.96,93.21,29255.0,85.1169,85.4095,84.998,85.2266,29255.0
2020-09-14 14:30:00,93.23,93.23,92.83,93.06,44475.0,85.2449,85.2449,84.8791,85.0894,44475.0
2020-09-14 15:00:00,93.15,93.36,92.97,93.19,46420.0,85.1717,85.3637,85.0072,85.2083,46420.0
2020-09-14 15:30:00,93.19,93.35,93.0,93.15,156050.0,85.2083,85.3546,85.0346,85.1717,156050.0
2020-09-15 09:30:00,94.0,95.36,94.0,95.22,121650.0,85.9489,87.1924,85.9489,87.0644,121650.0
2020-09-15 10:00:00,95.33,95.86,95.24,95.64,100285.0,87.165,87.6496,87.0827,87.4485,100285.0
2020-09-15 10:30:00,95.7,95.78,95.19,95.48,47020.0,87.5033,87.5765,87.037,87.3022,47020.0
2020-09-15 11:00:00,95.56,95.66,95.19,95.41,44870.0,87.3753,87.4668,87.037,87.2382,44870.0
2020-09-15 11:30:00,95.45,95.7,95.4,95.45,36625.0,87.2747,87.5033,87.229,87.2747,36625.0
2020-09-15 12:00:00,95.49,95.56,95.34,95.49,28125.0,87.3113,87.3753,87.1742,87.3113,28125.0
2020-09-15 12:30:00,95.45,95.69,95.39,95.58,43875.0,87.2747,87.4942,87.2199,87.3936,43875.0
2020-09-15 13:00:00,95.64,95.64,95.41,95.46,18030.0,87.4485,87.4485,87.2382,87.2839,18030.0
2020-09-15 13:30:00,95.42,95.67,95.32,95.62,28590.0,87.2473,87.4759,87.1559,87.4302,28590.0
2020-09-15 14:00:00,95.61,95.67,95.3,95.42,23660.0,87.421,87.4759,87.1376,87.2473,23660.0
2020-09-15 14:30:00,95.48,95.68,95.34,95.64,28925.0,87.3022,87.485,87.1742,87.4485,28925.0
2020-09-15 15:00:00,95.66,95.67,95.26,95.44,60405.0,87.4668,87.4759,87.101,87.2656,60405.0
2020-09-15 15:30:00,95.48,95.49,95.11,95.49,118700.0,87.3022,87.3113,86.9639,87.3113,118700.0
2020-09-16 09:30:00,95.78,96.14,95.45,95.71,110925.0,87.5765,87.9056,87.2747,87.5125,110925.0
2020-09-16 10:00:00,95.77,95.85,95.38,95.6,74585.0,87.5673,87.6405,87.2107,87.4119,74585.0
2020-09-16 10:30:00,95.6,95.6,95.01,95.38,53180.0,87.4119,87.4119,86.8724,87.2107,53180.0
2020-09-16 11:00:00,95.4,95.94,95.35,95.87,66875.0,87.229,87.7228,87.1833,87.6588,66875.0
2020-09-16 11:30:00,95.92,95.96,95.58,95.63,44340.0,87.7045,87.7411,87.3936,87.4393,44340.0
2020-09-16 12:00:00,95.65,95.74,95.21,95.37,39610.0,87.4576,87.5399,87.0553,87.2016,39610.0
2020-09-16 12:30:00,95.35,95.36,95.12,95.31,17360.0,87.1833,87.1924,86.973,87.1467,17360.0
2020-09-16 13:00:00,95.32,95.54,95.26,95.26,30455.0,87.1559,87.357,87.101,87.101,30455.0
2020-09-16 13:30:00,95.22,95.22,94.94,95.08,45520.0,87.0644,87.0644,86.8084,86.9364,45520.0
2020-09-16 14:00:00,95.15,95.58,95.08,95.54,40915.0,87.0004,87.3936,86.9364,87.357,40915.0
2020-09-16 14:30:00,95.63,95.63,94.85,95.09,67160.0,87.4393,87.4393,86.7261,86.9456,67160.0
2020-09-16 15:00:00,95.09,95.21,94.73,94.75,107600.0,86.9456,87.0553,86.6164,86.6347,107600.0
2020-09-16 15:30:00,94.81,94.99,94.2,94.86,268330.0,86.6896,86.8541,86.1318,86.7353,268330.0
2020-09-17 09:30:00,92.19,93.66,92.19,93.54,180785.0,84.294,85.6381,84.294,85.5283,180785.0
2020-09-17 10:00:00,93.52,93.66,93.09,93.2,116190.0,85.51,85.6381,85.1169,85.2175,116190.0
2020-09-17 10:30:00,93.2,93.67,93.07,93.09,175870.0,85.2175,85.6472,85.0986,85.1169,175870.0
2020-09-17 11:00:00,93.13,93.45,92.9,93.15,43775.0,85.1534,85.446,84.9431,85.1717,43775.0
2020-09-17 11:30:00,93.15,93.32,92.42,92.53,42030.0,85.1717,85.3272,84.5043,84.6048,42030.0
2020-09-17 12:00:00,92.53,92.61,92.0,92.45,37030.0,84.6048,84.678,84.1202,84.5317,37030.0
2020-09-17 12:30:00,92.33,93.03,92.3,92.97,71870.0,84.422,85.062,84.3945,85.0072,71870.0
2020-09-17 13:00:00,93.1,93.43,93.05,93.14,31030.0,85.126,85.4278,85.0803,85.1626,31030.0
2020-09-17 13:30:00,93.23,93.57,93.19,93.31,34975.0,85.2449,85.5558,85.2083,85.318,34975.0
2020-09-17 14:00:00,93.45,93.59,93.36,93.36,49955.0,85.446,85.574,85.3637,85.3637,49955.0
2020-09-17 14:30:00,93.2,93.41,92.92,93.39,42190.0,85.2175,85.4095,84.9614,85.3912,42190.0
2020-09-17 15:00:00,93.42,93.88,93.06,93.43,110645.0,85.4186,85.8392,85.0894,85.4278,110645.0
2020-09-17 15:30:00,93.39,94.39,93.39,93.97,196845.0,85.3912,86.3055,85.3912,85.9215,196845.0
2020-09-18 09:30:00,97.04,97.39,94.2,94.92,534020.0,88.7286,89.0486,86.1318,86.7901,534020.0
2020-09-18 10:00:00,94.87,95.1,94.46,94.58,118420.0,86.7444,86.9547,86.3695,86.4793,118420.0
2020-09-18 10:30:00,94.65,94.65,93.42,93.42,123480.0,86.5433,86.5433,85.4186,85.4186,123480.0
2020-09-18 11:00:00,93.29,94.14,93.18,93.2,85450.0,85.2997,86.0769,85.1992,85.2175,85450.0
2020-09-18 11:30:00,93.23,93.39,92.86,93.39,91340.0,85.2449,85.3912,84.9066,85.3912,91340.0
2020-09-18 12:00:00,93.5,93.8,93.17,93.3,88115.0,85.4918,85.7661,85.19,85.3089,88115.0
2020-09-18 12:30:00,93.19,93.31,92.79,93.19,117980.0,85.2083,85.318,84.8426,85.2083,117980.0
2020-09-18 13:00:00,93.12,93.26,92.43,92.43,44100.0,85.1443,85.2723,84.5134,84.5134,44100.0
2020-09-18 13:30:00,92.36,93.04,92.36,92.98,56395.0,84.4494,85.0712,84.4494,85.0163,56395.0
2020-09-18 14:00:00,93.01,93.34,92.86,93.3,40210.0,85.0437,85.3455,84.9066,85.3089,40210.0
2020-09-18 14:30:00,93.29,93.42,93.01,93.16,51380.0,85.2997,85.4186,85.0437,85.1809,51380.0
2020-09-18 15:00:00,93.38,93.55,93.22,93.47,45370.0,85.382,85.5375,85.2357,85.4643,45370.0
2020-09-18 15:30:00,93.42,93.69,93.11,93.11,229940.0,85.4186,85.6655,85.1352,85.1352,229940.0
2020-09-21 09:30:00,92.87,95.22,92.73,94.75,273985.0,84.9157,87.0644,84.7877,86.6347,273985.0
2020-09-21 10:00:00,94.63,95.92,94.57,95.28,161380.0,86.525,87.7045,86.4701,87.1193,161380.0
2020-09-21 10:30:00,95.13,95.63,95.07,95.49,177365.0,86.9821,87.4393,86.9273,87.3113,177365.0
2020-09-21 11:00:00,95.52,95.59,95.09,95.34,83165.0,87.3387,87.4027,86.9456,87.1742,83165.0
2020-09-21 11:30:00,95.34,95.6,95.2,95.37,102575.0,87.1742,87.4119,87.0462,87.2016,102575.0
2020-09-21 12:00:00,95.39,95.6,95.29,95.49,296965.0,87.2199,87.4119,87.1284,87.3113,296965.0
2020-09-21 12:30:00,95.49,95.63,95.37,95.49,111125.0,87.3113,87.4393,87.2016,87.3113,111125.0
2020-09-21 13:00:00,95.5,95.83,95.36,95.69,154840.0,87.3205,87.6222,87.1924,87.4942,154840.0
2020-09-21 13:30:00,95.84,96.0,95.6,95.74,68440.0,87.6313,87.7776,87.4119,87.5399,68440.0
2020-09-21 14:00:00,95.72,95.9,95.65,95.85,29865.0,87.5216,87.6862,87.4576,87.6405,29865.0
2020-09-21 14:30:00,95.82,95.97,95.55,95.92,37310.0,87.613,87.7502,87.3662,87.7045,37310.0
2020-09-21 15:00:00,95.95,96.0,95.8,95.88,230535.0,87.7319,87.7776,87.5948,87.6679,230535.0
2020-09-21 15:30:00,95.85,96.1,95.6,96.1,396230.0,87.6405,87.8691,87.4119,87.8691,396230.0
2020-09-22 09:30:00,96.21,96.96,95.85,96.24,132490.0,87.9696,88.6554,87.6405,87.9971,132490.0
2020-09-22 10:00:00,96.22,96.27,95.1,95.19,96840.0,87.9788,88.0245,86.9547,87.037,96840.0
2020-09-22 10:30:00,95.3,95.3,94.92,95.02,68910.0,87.1376,87.1376,86.7901,86.8816,68910.0
2020-09-22 11:00:00,95.09,95.48,94.92,95.31,77625.0,86.9456,87.3022,86.7901,87.1467,77625.0
2020-09-22 11:30:00,95.32,95.43,95.03,95.41,34865.0,87.1559,87.2565,86.8907,87.2382,34865.0
2020-09-22 12:00:00,95.42,95.69,95.42,95.59,34170.0,87.2473,87.4942,87.2473,87.4027,34170.0
2020-09-22 12:30:00,95.68,95.75,95.41,95.52,22670.0,87.485,87.549,87.2382,87.3387,22670.0
2020-09-22 13:00:00,95.56,95.96,95.56,95.96,14595.0,87.3753,87.7411,87.3753,87.7411,14595.0
2020-09-22 13:30:00,95.98,96.34,95.95,96.3,25665.0,87.7593,88.0885,87.7319,88.0519,25665.0
2020-09-22 14:00:00,96.38,96.49,96.28,96.33,32155.0,88.1251,88.2257,88.0337,88.0794,32155.0
2020-09-22 14:30:00,96.38,96.47,96.25,96.31,37250.0,88.1251,88.2074,88.0062,88.0611,37250.0
2020-09-22 15:00:00,96.36,96.79,96.36,96.77,53240.0,88.1068,88.5,88.1068,88.4817,53240.0
2020-09-22 15:30:00,96.74,97.14,96.64,96.8,185015.0,88.4543,88.82,88.3628,88.5091,185015.0
2020-09-23 09:30:00,96.19,96.6,95.8,96.03,184020.0,87.9514,88.3262,87.5948,87.8051,184020.0
2020-09-23 10:00:00,96.08,96.2,95.2,95.29,73475.0,87.8508,87.9605,87.0462,87.1284,73475.0
2020-09-23 10:30:00,95.24,95.31,94.9,95.16,60120.0,87.0827,87.1467,86.7718,87.0096,60120.0
2020-09-23 11:00:00,95.19,95.55,95.11,95.18,59015.0,87.037,87.3662,86.9639,87.0279,59015.0
2020-09-23 11:30:00,95.2,95.2,94.69,94.77,62585.0,87.0462,87.0462,86.5798,86.653,62585.0
2020-09-23 12:00:00,94.77,94.89,94.39,94.68,33360.0,86.653,86.7627,86.3055,86.5707,33360.0
2020-09-23 12:30:00,94.62,95.07,94.58,95.01,25880.0,86.5158,86.9273,86.4793,86.8724,25880.0
2020-09-23 13:00:00,95.0,95.17,94.95,94.99,38645.0,86.8633,87.0187,86.8176,86.8541,38645.0
2020-09-23 13:30:00,94.97,95.17,94.81,94.86,38250.0,86.8359,87.0187,86.6896,86.7353,38250.0
2020-09-23 14:00:00,94.85,95.0,94.47,94.85,66665.0,86.7261,86.8633,86.3787,86.7261,66665.0
2020-09-23 14:30:00,94.74,94.96,94.54,94.54,44130.0,86.6256,86.8267,86.4427,86.4427,44130.0
2020-09-23 15:00:00,94.54,94.78,94.21,94.7,98685.0,86.4427,86.6621,86.1409,86.589,98685.0
2020-09-23 15:30:00,94.71,94.71,94.07,94.23,208495.0,86.5981,86.5981,86.0129,86.1592,208495.0
2020-09-24 09:30:00,93.38,94.2,92.67,92.86,205805.0,85.382,86.1318,84.7328,84.9066,205805.0
2020-09-24 10:00:00,92.82,94.08,92.82,93.35,148800.0,84.87,86.0221,84.87,85.3546,148800.0
2020-09-24 10:30:00,93.25,93.54,92.6,93.4,255315.0,85.2632,85.5283,84.6688,85.4003,255315.0
2020-09-24 11:00:00,93.39,94.2,93.11,94.08,91805.0,85.3912,86.1318,85.1352,86.0221,91805.0
2020-09-24 11:30:00,94.18,94.39,94.06,94.27,32170.0,86.1135,86.3055,86.0038,86.1958,32170.0
2020-09-24 12:00:00,94.32,94.55,94.01,94.15,26655.0,86.2415,86.4518,85.9581,86.0861,26655.0
2020-09-24 12:30:00,94.15,94.43,93.88,94.24,32010.0,86.0861,86.3421,85.8392,86.1684,32010.0
2020-09-24 13:00:00,94.35,94.75,94.22,94.61,41815.0,86.269,86.6347,86.1501,86.5067,41815.0
2020-09-24 13:30:00,94.66,94.93,94.44,94.44,40275.0,86.5524,86.7993,86.3512,86.3512,40275.0
2020-09-24 14:00:00,94.33,94.49,93.97,94.11,28505.0,86.2507,86.397,85.9215,86.0495,28505.0
2020-09-24 14:30:00,94.14,94.36,94.0,94.0,32595.0,86.0769,86.2781,85.9489,85.9489,32595.0
2020-09-24 15:00:00,94.06,94.28,93.82,94.0,79680.0,86.0038,86.205,85.7843,85.9489,79680.0
2020-09-24 15:30:00,94.0,94.5,93.84,94.04,142660.0,85.9489,86.4061,85.8026,85.9855,142660.0
2020-09-25 09:30:00,93.15,94.19,92.97,93.2,177340.0,85.1717,86.1227,85.0072,85.2175,177340.0
2020-09-25 10:00:00,93.39,93.8,92.88,93.69,56005.0,85.3912,85.7661,84.9249,85.6655,56005.0
2020-09-25 10:30:00,93.7,93.89,93.63,93.8,28405.0,85.6746,85.8484,85.6106,85.7661,28405.0
2020-09-25 11:00:00,93.78,94.42,93.77,94.36,31100.0,85.7478,86.333,85.7386,86.2781,31100.0
2020-09-25 11:30:00,94.31,94.39,93.94,94.18,43235.0,86.2324,86.3055,85.8941,86.1135,43235.0
2020-09-25 12:00:00,94.01,94.27,93.81,93.81,31300.0,85.9581,86.1958,85.7752,85.7752,31300.0
2020-09-25 12:30:00,93.9,93.95,93.58,93.58,13700.0,85.8575,85.9032,85.5649,85.5649,13700.0
2020-09-25 13:00:00,93.47,93.69,93.47,93.51,20915.0,85.4643,85.6655,85.4643,85.5009,20915.0
2020-09-25 13:30:00,93.54,93.94,93.52,93.9,20890.0,85.5283,85.8941,85.51,85.8575,20890.0
2020-09-25 14:00:00,93.86,94.12,93.79,94.09,20535.0,85.8209,86.0587,85.7569,86.0312,20535.0
2020-09-25 14:30:00,94.11,94.21,94.01,94.15,17625.0,86.0495,86.1409,85.9581,86.0861,17625.0
2020-09-25 15:00:00,94.21,94.75,94.2,94.69,82200.0,86.1409,86.6347,86.1318,86.5798,82200.0
2020-09-25 15:30:00,94.72,95.01,94.39,94.43,187570.0,86.6073,86.8724,86.3055,86.3421,187570.0
2020-09-28 09:30:00,94.17,94.18,91.84,92.19,268385.0,86.1044,86.1135,83.9739,84.294,268385.0
2020-09-28 10:00:00,92.17,93.05,92.11,92.48,154965.0,84.2757,85.0803,84.2208,84.5591,154965.0
2020-09-28 10:30:00,92.43,92.58,92.04,92.04,108750.0,84.5134,84.6506,84.1568,84.1568,108750.0
2020-09-28 11:00:00,92.01,92.37,91.8,92.37,105895.0,84.1294,84.4585,83.9374,84.4585,105895.0
2020-09-28 11:30:00,92.32,92.48,91.77,91.84,102540.0,84.4128,84.5591,83.9099,83.9739,102540.0
2020-09-28 12:00:00,91.76,91.82,91.48,91.64,127290.0,83.9008,83.9556,83.6448,83.7911,127290.0
2020-09-28 12:30:00,91.7,92.06,91.69,92.06,51520.0,83.8459,84.1751,83.8368,84.1751,51520.0
2020-09-28 13:00:00,92.11,92.36,91.97,92.28,40460.0,84.2208,84.4494,84.0928,84.3762,40460.0
2020-09-28 13:30:00,92.33,92.46,92.19,92.45,40170.0,84.422,84.5408,84.294,84.5317,40170.0
2020-09-28 14:00:00,92.45,92.5,92.18,92.24,39970.0,84.5317,84.5774,84.2848,84.3397,39970.0
2020-09-28 14:30:00,92.27,92.46,92.23,92.37,40550.0,84.3671,84.5408,84.3305,84.4585,40550.0
2020-09-28 15:00:00,92.4,92.58,92.21,92.55,80680.0,84.486,84.6506,84.3122,84.6231,80680.0
2020-09-28 15:30:00,92.57,92.78,92.24,92.68,210330.0,84.6414,84.8334,84.3397,84.742,210330.0
2020-09-29 09:30:00,92.91,92.91,91.27,91.48,116055.0,84.9523,84.9523,83.4528,83.6448,116055.0
2020-09-29 10:00:00,91.43,91.75,91.06,91.13,121630.0,83.5991,83.8916,83.2607,83.3247,121630.0
2020-09-29 10:30:00,91.16,91.36,90.92,91.33,104140.0,83.3522,83.535,83.1327,83.5076,104140.0
2020-09-29 11:00:00,91.36,91.66,91.16,91.21,94830.0,83.535,83.8094,83.3522,83.3979,94830.0
2020-09-29 11:30:00,91.26,91.34,91.07,91.24,83195.0,83.4436,83.5168,83.2699,83.4253,83195.0
2020-09-29 12:00:00,91.22,91.28,90.83,90.93,88345.0,83.407,83.4619,83.0504,83.1419,88345.0
2020-09-29 12:30:00,90.94,91.19,90.92,91.11,78395.0,83.151,83.3796,83.1327,83.3065,78395.0
2020-09-29 13:00:00,91.12,91.13,90.63,90.72,73675.0,83.3156,83.3247,82.8676,82.9499,73675.0
2020-09-29 13:30:00,90.74,91.1,90.73,91.05,65680.0,82.9681,83.2973,82.959,83.2516,65680.0
2020-09-29 14:00:00,91.08,91.08,90.69,90.74,65725.0,83.279,83.279,82.9224,82.9681,65725.0
2020-09-29 14:30:00,90.8,90.94,90.6,90.67,76555.0,83.023,83.151,82.8401,82.9041,76555.0
2020-09-29 15:00:00,90.66,90.69,90.22,90.36,178965.0,82.895,82.9224,82.4927,82.6207,178965.0
2020-09-29 15:30:00,90.35,90.43,89.93,90.06,378885.0,82.6116,82.6847,82.2275,82.3464,378885.0
2020-09-30 09:30:00,89.64,91.19,88.82,91.03,384090.0,81.9624,83.3796,81.2126,83.2333,384090.0
2020-09-30 10:00:00,91.19,91.52,90.87,91.28,136470.0,83.3796,83.6813,83.087,83.4619,136470.0
2020-09-30 10:30:00,91.33,91.4,90.91,90.91,67295.0,83.5076,83.5716,83.1236,83.1236,67295.0
2020-09-30 11:00:00,90.85,91.07,90.77,90.84,48950.0,83.0687,83.2699,82.9956,83.0596,48950.0
2020-09-30 11:30:00,90.83,91.2,90.76,91.1,47930.0,83.0504,83.3888,82.9864,83.2973,47930.0
2020-09-30 12:00:00,91.11,91.39,91.1,91.32,42910.0,83.3065,83.5625,83.2973,83.4985,42910.0
2020-09-30 12:30:00,91.22,91.3,90.82,90.82,34305.0,83.407,83.4802,83.0413,83.0413,34305.0
2020-09-30 13:00:00,90.93,90.93,90.64,90.7,30715.0,83.1419,83.1419,82.8767,82.9316,30715.0
2020-09-30 13:30:00,90.7,91.14,90.61,91.13,35125.0,82.9316,83.3339,82.8493,83.3247,35125.0
2020-09-30 14:00:00,91.1,91.27,90.76,90.98,63035.0,83.2973,83.4528,82.9864,83.1876,63035.0
2020-09-30 14:30:00,90.98,91.06,90.53,90.75,37010.0,83.1876,83.2607,82.7761,82.9773,37010.0
2020-09-30 15:00:00,90.78,90.9,90.26,90.52,82725.0,83.0047,83.1144,82.5293,82.767,82725.0
2020-09-30 15:30:00,90.56,91.15,90.43,90.95,210700.0,82.8036,83.343,82.6847,83.1602,210700.0
2020-10-01 09:30:00,91.81,92.26,90.96,92.03,123150.0,83.9465,84.358,83.1693,84.1477,123150.0
2020-10-01 10:00:00,92.0,92.2,91.59,91.59,60625.0,84.1202,84.3031,83.7453,83.7453,60625.0
2020-10-01 10:30:00,91.54,91.98,91.53,91.98,27635.0,83.6996,84.1019,83.6905,84.1019,27635.0
2020-10-01 11:00:00,91.89,92.22,91.77,92.22,33070.0,84.0197,84.3214,83.9099,84.3214,33070.0
2020-10-01 11:30:00,92.17,92.45,92.1,92.34,49540.0,84.2757,84.5317,84.2117,84.4311,49540.0
2020-10-01 12:00:00,92.35,92.52,92.17,92.41,44060.0,84.4403,84.5957,84.2757,84.4951,44060.0
2020-10-01 12:30:00,92.4,92.51,92.31,92.48,80510.0,84.486,84.5866,84.4037,84.5591,80510.0
2020-10-01 13:00:00,92.56,92.8,92.56,92.73,39880.0,84.6323,84.8517,84.6323,84.7877,39880.0
2020-10-01 13:30:00,92.79,93.08,92.68,92.97,50935.0,84.8426,85.1077,84.742,85.0072,50935.0
2020-10-01 14:00:00,93.04,93.16,92.59,92.74,52200.0,85.0712,85.1809,84.6597,84.7969,52200.0
2020-10-01 14:30:00,92.87,93.21,92.76,93.12,39265.0,84.9157,85.2266,84.8151,85.1443,39265.0
2020-10-01 15:00:00,93.15,93.19,92.65,92.66,76895.0,85.1717,85.2083,84.7146,84.7237,76895.0
2020-10-01 15:30:00,92.7,92.76,92.25,92.72,164125.0,84.7603,84.8151,84.3488,84.7786,164125.0
2020-10-02 09:30:00,91.28,92.09,90.2,90.62,102547.0,83.4619,84.2025,82.4744,82.8584,102547.0
2020-10-02 10:00:00,90.82,91.18,90.33,90.79,53582.0,83.0413,83.3705,82.5933,83.0139,53582.0
2020-10-02 10:30:00,90.79,90.84,90.35,90.75,39283.0,83.0139,83.0596,82.6116,82.9773,39283.0
2020-10-02 11:00:00,90.7,90.71,89.76,89.83,69130.0,82.9316,82.9407,82.0721,82.1361,69130.0
2020-10-02 11:30:00,89.81,89.93,88.8,88.82,100179.0,82.1178,82.2275,81.1943,81.2126,100179.0
2020-10-02 12:00:00,88.79,89.23,88.12,88.93,124265.0,81.1852,81.5875,80.5726,81.3132,124265.0
2020-10-02 12:30:00,88.84,88.98,88.27,88.51,66380.0,81.2309,81.3589,80.7097,80.9291,66380.0
2020-10-02 13:00:00,88.57,88.85,88.27,88.79,88470.0,80.984,81.24,80.7097,81.1852,88470.0
2020-10-02 13:30:00,88.76,89.12,88.5,88.84,73342.0,81.1577,81.4869,80.92,81.2309,73342.0
2020-10-02 14:00:00,88.76,89.19,88.76,89.09,50126.0,81.1577,81.5509,81.1577,81.4595,50126.0
2020-10-02 14:30:00,88.97,89.13,88.59,89.05,71807.0,81.3497,81.496,81.0023,81.4229,71807.0
2020-10-02 15:00:00,89.1,89.28,88.79,89.21,88691.0,81.4686,81.6332,81.1852,81.5692,88691.0
2020-10-02 15:30:00,89.22,89.9,89.01,89.1,251005.0,81.5783,82.2001,81.3863,81.4686,251005.0
2020-10-05 09:30:00,89.8,90.55,89.32,89.77,203077.0,82.1087,82.7944,81.6698,82.0812,203077.0
2020-10-05 10:00:00,89.88,90.19,89.16,89.21,62126.0,82.1818,82.4653,81.5235,81.5692,62126.0
2020-10-05 10:30:00,89.23,89.73,89.22,89.67,62384.0,81.5875,82.0447,81.5783,81.9898,62384.0
2020-10-05 11:00:00,89.69,90.35,89.6,90.06,69984.0,82.0081,82.6116,81.9258,82.3464,69984.0
2020-10-05 11:30:00,90.09,90.49,89.93,90.09,51631.0,82.3738,82.7396,82.2275,82.3738,51631.0
2020-10-05 12:00:00,90.1,90.35,90.03,90.13,29272.0,82.383,82.6116,82.319,82.4104,29272.0
2020-10-05 12:30:00,90.12,90.5,90.12,90.37,46044.0,82.4013,82.7487,82.4013,82.6298,46044.0
2020-10-05 13:00:00,90.4,90.95,90.27,90.89,70059.0,82.6573,83.1602,82.5384,83.1053,70059.0
2020-10-05 13:30:00,90.79,90.81,90.36,90.56,57334.0,83.0139,83.0322,82.6207,82.8036,57334.0
2020-10-05 14:00:00,90.56,90.56,90.13,90.29,33419.0,82.8036,82.8036,82.4104,82.5567,33419.0
2020-10-05 14:30:00,90.24,90.5,90.19,90.5,35701.0,82.511,82.7487,82.4653,82.7487,35701.0
2020-10-05 15:00:00,90.48,90.66,90.3,90.5,44760.0,82.7304,82.895,82.5658,82.7487,44760.0
2020-10-05 15:30:00,90.52,90.83,90.4,90.62,172033.0,82.767,83.0504,82.6573,82.8584,172033.0
2020-10-06 09:30:00,90.14,90.31,89.51,90.3,191117.0,82.4195,82.575,81.8435,82.5658,191117.0
2020-10-06 10:00:00,90.39,91.1,90.31,90.86,110335.0,82.6481,83.2973,82.575,83.0779,110335.0
2020-10-06 10:30:00,90.84,91.03,90.49,90.59,78633.0,83.0596,83.2333,82.7396,82.831,78633.0
2020-10-06 11:00:00,90.59,90.74,89.75,89.97,72928.0,82.831,82.9681,82.0629,82.2641,72928.0
2020-10-06 11:30:00,89.91,90.0,89.53,89.7,65806.0,82.2092,82.2915,81.8618,82.0172,65806.0
2020-10-06 12:00:00,89.75,90.0,89.66,89.97,42685.0,82.0629,82.2915,81.9807,82.2641,42685.0
2020-10-06 12:30:00,89.97,90.25,89.75,89.88,80706.0,82.2641,82.5201,82.0629,82.1818,80706.0
2020-10-06 13:00:00,89.91,90.24,89.86,90.01,53672.0,82.2092,82.511,82.1635,82.3007,53672.0
2020-10-06 13:30:00,90.02,90.16,89.9,90.03,44288.0,82.3098,82.4378,82.2001,82.319,44288.0
2020-10-06 14:00:00,90.07,90.4,89.98,90.23,34290.0,82.3555,82.6573,82.2732,82.5018,34290.0
2020-10-06 14:30:00,90.29,90.48,89.57,89.95,75344.0,82.5567,82.7304,81.8984,82.2458,75344.0
2020-10-06 15:00:00,89.87,90.12,89.25,90.0,105494.0,82.1727,82.4013,81.6058,82.2915,105494.0
2020-10-06 15:30:00,89.94,90.19,89.22,89.39,234065.0,82.2367,82.4653,81.5783,81.7338,234065.0
2020-10-07 09:30:00,89.6,89.99,87.26,87.55,342235.0,81.9258,82.2824,79.7862,80.0514,342235.0
2020-10-07 10:00:00,87.62,87.72,86.82,87.01,374103.0,80.1154,80.2068,79.3839,79.5576,374103.0
2020-10-07 10:30:00,87.07,87.27,86.6,87.13,209963.0,79.6125,79.7954,79.1827,79.6673,209963.0
2020-10-07 11:00:00,87.13,87.19,86.58,86.91,141771.0,79.6673,79.7222,79.1645,79.4662,141771.0
2020-10-07 11:30:00,86.89,87.32,86.89,86.92,166888.0,79.4479,79.8411,79.4479,79.4753,166888.0
2020-10-07 12:00:00,86.94,87.01,86.1,86.37,192618.0,79.4936,79.5576,78.7256,78.9724,192618.0
2020-10-07 12:30:00,86.42,86.97,86.41,86.61,84864.0,79.0182,79.521,79.009,79.1919,84864.0
2020-10-07 13:00:00,86.61,87.08,86.6,86.94,80466.0,79.1919,79.6216,79.1827,79.4936,80466.0
2020-10-07 13:30:00,86.95,87.5,86.9,87.27,99727.0,79.5028,80.0057,79.457,79.7954,99727.0
2020-10-07 14:00:00,87.26,87.45,87.01,87.26,62009.0,79.7862,79.9599,79.5576,79.7862,62009.0
2020-10-07 14:30:00,87.22,87.6,87.15,87.57,61252.0,79.7496,80.0971,79.6856,80.0697,61252.0
2020-10-07 15:00:00,87.54,87.64,87.0,87.09,134692.0,80.0422,80.1337,79.5485,79.6308,134692.0
2020-10-07 15:30:00,87.1,87.17,86.81,86.95,399359.0,79.6399,79.7039,79.3748,79.5028,399359.0
2020-10-08 09:30:00,86.5,87.39,85.04,87.36,331479.0,79.0913,79.9051,77.7564,79.8776,331479.0
2020-10-08 10:00:00,87.36,87.46,86.64,86.82,178686.0,79.8776,79.9691,79.2193,79.3839,178686.0
2020-10-08 10:30:00,86.83,87.1,86.75,86.97,118915.0,79.393,79.6399,79.3199,79.521,118915.0
2020-10-08 11:00:00,86.99,87.44,86.87,87.28,137047.0,79.5393,79.9508,79.4296,79.8045,137047.0
2020-10-08 11:30:00,87.28,87.7,87.15,87.64,73512.0,79.8045,80.1885,79.6856,80.1337,73512.0
2020-10-08 12:00:00,87.64,87.76,87.33,87.52,96390.0,80.1337,80.2434,79.8502,80.0239,96390.0
2020-10-08 12:30:00,87.52,88.2,87.52,87.99,99238.0,80.0239,80.6457,80.0239,80.4537,99238.0
2020-10-08 13:00:00,88.0,88.11,87.84,88.01,60054.0,80.4628,80.5634,80.3165,80.472,60054.0
2020-10-08 13:30:00,87.98,88.59,87.98,88.56,109772.0,80.4445,81.0023,80.4445,80.9749,109772.0
2020-10-08 14:00:00,88.56,88.72,88.48,88.7,96092.0,80.9749,81.1212,80.9017,81.1029,96092.0
2020-10-08 14:30:00,88.67,88.94,88.49,88.59,167248.0,81.0754,81.3223,80.9109,81.0023,167248.0
2020-10-08 15:00:00,88.58,88.63,88.1,88.15,140213.0,80.9932,81.0389,80.5543,80.6,140213.0
2020-10-08 15:30:00,88.13,88.55,88.03,88.51,331373.0,80.5817,80.9657,80.4903,80.9291,331373.0
2020-10-09 09:30:00,89.3,90.28,89.08,89.2,243785.0,81.6515,82.5475,81.4503,81.5601,243785.0
2020-10-09 10:00:00,89.12,89.98,89.03,89.77,101514.0,81.4869,82.2732,81.4046,82.0812,101514.0
2020-10-09 10:30:00,89.74,90.39,89.62,90.28,106943.0,82.0538,82.6481,81.9441,82.5475,106943.0
2020-10-09 11:00:00,90.27,90.73,90.13,90.51,93674.0,82.5384,82.959,82.4104,82.7578,93674.0
2020-10-09 11:30:00,90.54,90.73,90.02,90.39,57156.0,82.7853,82.959,82.3098,82.6481,57156.0
2020-10-09 12:00:00,90.34,90.71,90.34,90.36,60359.0,82.6024,82.9407,82.6024,82.6207,60359.0
2020-10-09 12:30:00,90.44,90.74,90.36,90.69,62457.0,82.6938,82.9681,82.6207,82.9224,62457.0
2020-10-09 13:00:00,90.71,90.81,90.44,90.45,69283.0,82.9407,83.0322,82.6938,82.703,69283.0
2020-10-09 13:30:00,90.5,90.65,90.33,90.65,40915.0,82.7487,82.8859,82.5933,82.8859,40915.0
2020-10-09 14:00:00,90.61,90.74,90.53,90.67,50280.0,82.8493,82.9681,82.7761,82.9041,50280.0
2020-10-09 14:30:00,90.63,90.78,90.56,90.77,48892.0,82.8676,83.0047,82.8036,82.9956,48892.0
2020-10-09 15:00:00,90.79,91.09,90.7,91.0,100421.0,83.0139,83.2882,82.9316,83.2059,100421.0
2020-10-09 15:30:00,91.0,91.04,90.39,90.7,226521.0,83.2059,83.2425,82.6481,82.9316,226521.0
2020-10-12 09:30:00,91.79,92.88,91.11,91.56,257601.0,83.9282,84.9249,83.3065,83.7179,257601.0
2020-10-12 10:00:00,91.52,91.55,90.85,90.94,86165.0,83.6813,83.7088,83.0687,83.151,86165.0
2020-10-12 10:30:00,90.99,91.24,90.85,91.24,96990.0,83.1967,83.4253,83.0687,83.4253,96990.0
2020-10-12 11:00:00,91.23,91.34,90.97,91.25,113308.0,83.4162,83.5168,83.1785,83.4345,113308.0
2020-10-12 11:30:00,91.23,91.49,91.05,91.17,148695.0,83.4162,83.6539,83.2516,83.3613,148695.0
2020-10-12 12:00:00,91.13,91.81,91.07,91.64,89082.0,83.3247,83.9465,83.2699,83.7911,89082.0
2020-10-12 12:30:00,91.64,91.69,91.24,91.37,93878.0,83.7911,83.8368,83.4253,83.5442,93878.0
2020-10-12 13:00:00,91.36,91.48,91.15,91.33,90921.0,83.535,83.6448,83.343,83.5076,90921.0
2020-10-12 13:30:00,91.38,91.86,91.33,91.86,78754.0,83.5533,83.9922,83.5076,83.9922,78754.0
2020-10-12 14:00:00,91.86,92.7,91.82,92.6,124940.0,83.9922,84.7603,83.9556,84.6688,124940.0
2020-10-12 14:30:00,92.6,92.67,92.03,92.03,126380.0,84.6688,84.7328,84.1477,84.1477,126380.0
2020-10-12 15:00:00,92.07,92.12,91.47,91.75,106731.0,84.1842,84.23,83.6356,83.8916,106731.0
2020-10-12 15:30:00,91.73,91.76,91.46,91.54,264568.0,83.8734,83.9008,83.6265,83.6996,264568.0
2020-10-13 09:30:00,90.4,91.84,90.03,91.27,192756.0,82.6573,83.9739,82.319,83.4528,192756.0
2020-10-13 10:00:00,91.35,91.42,90.5,90.89,119833.0,83.5259,83.5899,82.7487,83.1053,119833.0
2020-10-13 10:30:00,90.9,91.01,90.5,90.74,116427.0,83.1144,83.215,82.7487,82.9681,116427.0
2020-10-13 11:00:00,90.7,91.05,90.01,90.84,187054.0,82.9316,83.2516,82.3007,83.0596,187054.0
2020-10-13 11:30:00,90.89,91.39,90.71,90.92,74774.0,83.1053,83.5625,82.9407,83.1327,74774.0
2020-10-13 12:00:00,90.95,91.0,90.35,90.75,67864.0,83.1602,83.2059,82.6116,82.9773,67864.0
2020-10-13 12:30:00,90.69,91.09,90.66,90.76,59121.0,82.9224,83.2882,82.895,82.9864,59121.0
2020-10-13 13:00:00,90.8,90.84,90.26,90.48,75376.0,83.023,83.0596,82.5293,82.7304,75376.0
2020-10-13 13:30:00,90.43,90.74,90.39,90.43,69524.0,82.6847,82.9681,82.6481,82.6847,69524.0
2020-10-13 14:00:00,90.41,90.6,90.27,90.33,60230.0,82.6664,82.8401,82.5384,82.5933,60230.0
2020-10-13 14:30:00,90.27,90.55,90.19,90.42,99903.0,82.5384,82.7944,82.4653,82.6756,99903.0
2020-10-13 15:00:00,90.4,91.0,90.34,90.94,107171.0,82.6573,83.2059,82.6024,83.151,107171.0
2020-10-13 15:30:00,90.99,91.07,90.71,90.88,237478.0,83.1967,83.2699,82.9407,83.0962,237478.0
2020-10-14 09:30:00,91.46,91.46,89.55,90.45,194863.0,83.6265,83.6265,81.8801,82.703,194863.0
2020-10-14 10:00:00,90.44,90.5,89.93,90.07,93948.0,82.6938,82.7487,82.2275,82.3555,93948.0
2020-10-14 10:30:00,90.08,90.63,89.9,90.11,91571.0,82.3647,82.8676,82.2001,82.3921,91571.0
2020-10-14 11:00:00,90.17,90.44,90.02,90.09,44823.0,82.447,82.6938,82.3098,82.3738,44823.0
2020-10-14 11:30:00,90.09,90.13,89.78,89.85,106416.0,82.3738,82.4104,82.0904,82.1544,106416.0
2020-10-14 12:00:00,89.84,90.02,89.4,89.58,94361.0,82.1452,82.3098,81.7429,81.9075,94361.0
2020-10-14 12:30:00,89.58,90.09,89.53,90.04,83404.0,81.9075,82.3738,81.8618,82.3281,83404.0
2020-10-14 13:00:00,90.0,90.13,89.86,89.92,40145.0,82.2915,82.4104,82.1635,82.2184,40145.0
2020-10-14 13:30:00,89.88,90.03,89.71,89.91,47430.0,82.1818,82.319,82.0264,82.2092,47430.0
2020-10-14 14:00:00,89.91,90.02,89.52,89.62,56468.0,82.2092,82.3098,81.8526,81.9441,56468.0
2020-10-14 14:30:00,89.66,89.81,89.43,89.58,68185.0,81.9807,82.1178,81.7704,81.9075,68185.0
2020-10-14 15:00:00,89.53,89.97,89.52,89.72,179606.0,81.8618,82.2641,81.8526,82.0355,179606.0
2020-10-14 15:30:00,89.75,90.07,89.57,89.57,268549.0,82.0629,82.3555,81.8984,81.8984,268549.0
2020-10-15 09:30:00,88.05,88.4,87.28,88.4,225100.0,80.5085,80.8286,79.8045,80.8286,225100.0
2020-10-15 10:00:00,88.4,88.4,86.84,86.88,109309.0,80.8286,80.8286,79.4022,79.4388,109309.0
2020-10-15 10:30:00,86.91,87.1,86.38,86.87,204071.0,79.4662,79.6399,78.9816,79.4296,204071.0
2020-10-15 11:00:00,86.89,87.96,86.84,87.65,96912.0,79.4479,80.4263,79.4022,80.1428,96912.0
2020-10-15 11:30:00,87.68,87.97,87.61,87.9,89955.0,80.1702,80.4354,80.1062,80.3714,89955.0
2020-10-15 12:00:00,87.92,88.27,87.92,88.08,78994.0,80.3897,80.7097,80.3897,80.536,78994.0
2020-10-15 12:30:00,88.11,88.3,87.93,88.15,69084.0,80.5634,80.7371,80.3988,80.6,69084.0
2020-10-15 13:00:00,88.2,88.39,87.7,87.8,90679.0,80.6457,80.8194,80.1885,80.28,90679.0
2020-10-15 13:30:00,87.75,88.09,87.7,87.92,66348.0,80.2342,80.5451,80.1885,80.3897,66348.0
2020-10-15 14:00:00,88.0,88.11,87.85,88.07,72990.0,80.4628,80.5634,80.3257,80.5268,72990.0
2020-10-15 14:30:00,88.02,88.22,87.93,88.19,57989.0,80.4811,80.664,80.3988,80.6366,57989.0
2020-10-15 15:00:00,88.2,88.58,88.18,88.5,94532.0,80.6457,80.9932,80.6274,80.92,94532.0
2020-10-15 15:30:00,88.5,88.66,88.26,88.33,251181.0,80.92,81.0663,80.7006,80.7646,251181.0
2020-10-16 09:30:00,88.99,89.07,88.27,89.01,175827.0,81.368,81.4412,80.7097,81.3863,175827.0
2020-10-16 10:00:00,88.97,89.87,88.82,89.73,91182.0,81.3497,82.1727,81.2126,82.0447,91182.0
2020-10-16 10:30:00,89.79,89.99,88.9,88.9,70809.0,82.0995,82.2824,81.2857,81.2857,70809.0
2020-10-16 11:00:00,88.9,89.0,88.37,88.51,88094.0,81.2857,81.3772,80.8011,80.9291,88094.0
2020-10-16 11:30:00,88.51,88.59,88.18,88.45,58731.0,80.9291,81.0023,80.6274,80.8743,58731.0
2020-10-16 12:00:00,88.48,88.5,88.06,88.19,92785.0,80.9017,80.92,80.5177,80.6366,92785.0
2020-10-16 12:30:00,88.18,88.39,87.91,88.37,108146.0,80.6274,80.8194,80.3805,80.8011,108146.0
2020-10-16 13:00:00,88.37,88.73,88.25,88.52,54443.0,80.8011,81.1303,80.6914,80.9383,54443.0
2020-10-16 13:30:00,88.52,88.81,88.48,88.78,45436.0,80.9383,81.2035,80.9017,81.176,45436.0
2020-10-16 14:00:00,88.78,88.97,88.77,88.84,45895.0,81.176,81.3497,81.1669,81.2309,45895.0
2020-10-16 14:30:00,88.85,89.15,88.82,89.06,55559.0,81.24,81.5143,81.2126,81.432,55559.0
2020-10-16 15:00:00,89.09,89.09,88.48,88.56,89634.0,81.4595,81.4595,80.9017,80.9749,89634.0
2020-10-16 15:30:00,88.55,88.74,88.38,88.56,236406.0,80.9657,81.1394,80.8103,80.9749,236406.0
2020-10-19 09:30:00,89.2,90.34,89.01,90.0,267333.0,81.5601,82.6024,81.3863,82.2915,267333.0
2020-10-19 10:00:00,89.99,90.11,89.45,89.53,210903.0,82.2824,82.3921,81.7886,81.8618,210903.0
2020-10-19 10:30:00,89.5,89.5,88.58,88.85,156493.0,81.8344,81.8344,80.9932,81.24,156493.0
2020-10-19 11:00:00,88.85,89.09,88.71,88.83,68016.0,81.24,81.4595,81.112,81.2217,68016.0
2020-10-19 11:30:00,88.86,88.94,88.3,88.3,70648.0,81.2492,81.3223,80.7371,80.7371,70648.0
2020-10-19 12:00:00,88.28,88.39,87.95,88.04,82812.0,80.7188,80.8194,80.4171,80.4994,82812.0
2020-10-19 12:30:00,88.07,88.33,88.05,88.23,49618.0,80.5268,80.7646,80.5085,80.6731,49618.0
2020-10-19 13:00:00,88.25,88.32,88.11,88.2,50836.0,80.6914,80.7554,80.5634,80.6457,50836.0
2020-10-19 13:30:00,88.23,88.24,87.78,87.91,54137.0,80.6731,80.6823,80.2617,80.3805,54137.0
2020-10-19 14:00:00,87.91,87.97,87.76,87.93,57631.0,80.3805,80.4354,80.2434,80.3988,57631.0
2020-10-19 14:30:00,87.91,87.97,87.15,87.15,101905.0,80.3805,80.4354,79.6856,79.6856,101905.0
2020-10-19 15:00:00,87.17,87.43,87.15,87.33,112962.0,79.7039,79.9417,79.6856,79.8502,112962.0
2020-10-19 15:30:00,87.3,87.76,87.13,87.35,382629.0,79.8228,80.2434,79.6673,79.8685,382629.0
2020-10-20 09:30:00,88.08,89.01,88.06,88.26,298931.0,80.536,81.3863,80.5177,80.7006,298931.0
2020-10-20 10:00:00,88.23,88.57,87.37,87.44,133247.0,80.6731,80.984,79.8868,79.9508,133247.0
2020-10-20 10:30:00,87.43,87.53,87.1,87.46,142196.0,79.9417,80.0331,79.6399,79.9691,142196.0
2020-10-20 11:00:00,87.42,87.9,87.31,87.69,175051.0,79.9325,80.3714,79.8319,80.1794,175051.0
2020-10-20 11:30:00,87.66,87.91,87.44,87.9,93239.0,80.152,80.3805,79.9508,80.3714,93239.0
2020-10-20 12:00:00,87.95,88.02,87.7,88.02,69562.0,80.4171,80.4811,80.1885,80.4811,69562.0
2020-10-20 12:30:00,88.02,88.32,87.83,88.03,60724.0,80.4811,80.7554,80.3074,80.4903,60724.0
2020-10-20 13:00:00,88.06,88.38,88.03,88.25,52669.0,80.5177,80.8103,80.4903,80.6914,52669.0
2020-10-20 13:30:00,88.25,88.55,88.25,88.33,67958.0,80.6914,80.9657,80.6914,80.7646,67958.0
2020-10-20 14:00:00,88.28,88.64,88.22,88.59,76073.0,80.7188,81.048,80.664,81.0023,76073.0
2020-10-20 14:30:00,88.63,88.74,88.19,88.34,96678.0,81.0389,81.1394,80.6366,80.7737,96678.0
2020-10-20 15:00:00,88.31,88.6,87.95,88.35,110980.0,80.7463,81.0114,80.4171,80.7829,110980.0
2020-10-20 15:30:00,88.36,88.58,88.12,88.36,280204.0,80.792,80.9932,80.5726,80.792,280204.0
2020-10-21 09:30:00,88.1,89.38,87.7,89.1,142228.0,80.5543,81.7246,80.1885,81.4686,142228.0
2020-10-21 10:00:00,89.09,89.1,88.12,88.28,90802.0,81.4595,81.4686,80.5726,80.7188,90802.0
2020-10-21 10:30:00,88.25,88.27,87.78,88.08,104997.0,80.6914,80.7097,80.2617,80.536,104997.0
2020-10-21 11:00:00,88.01,88.19,87.79,88.03,83789.0,80.472,80.6366,80.2708,80.4903,83789.0
2020-10-21 11:30:00,88.02,88.45,87.97,88.15,89018.0,80.4811,80.8743,80.4354,80.6,89018.0
2020-10-21 12:00:00,88.2,89.02,88.16,88.46,65352.0,80.6457,81.3955,80.6091,80.8834,65352.0
2020-10-21 12:30:00,88.55,88.55,87.92,87.99,58658.0,80.9657,80.9657,80.3897,80.4537,58658.0
2020-10-21 13:00:00,88.04,88.22,87.95,88.21,42076.0,80.4994,80.664,80.4171,80.6548,42076.0
2020-10-21 13:30:00,88.22,88.51,88.11,88.22,31991.0,80.664,80.9291,80.5634,80.664,31991.0
2020-10-21 14:00:00,88.17,88.37,88.02,88.27,43507.0,80.6183,80.8011,80.4811,80.7097,43507.0
2020-10-21 14:30:00,88.23,88.46,88.23,88.35,37730.0,80.6731,80.8834,80.6731,80.7829,37730.0
2020-10-21 15:00:00,88.4,88.67,88.23,88.66,71926.0,80.8286,81.0754,80.6731,81.0663,71926.0
2020-10-21 15:30:00,88.64,88.75,88.17,88.32,131392.0,81.048,81.1486,80.6183,80.7554,131392.0
2020-10-22 09:30:00,88.26,89.5,88.26,88.74,182675.0,80.7006,81.8344,80.7006,81.1394,182675.0
2020-10-22 10:00:00,88.77,88.77,87.74,87.94,202222.0,81.1669,81.1669,80.2251,80.408,202222.0
2020-10-22 10:30:00,87.9,87.93,87.14,87.55,101128.0,80.3714,80.3988,79.6765,80.0514,101128.0
2020-10-22 11:00:00,87.49,88.05,87.18,88.05,104125.0,79.9965,80.5085,79.7131,80.5085,104125.0
2020-10-22 11:30:00,88.06,88.12,87.61,87.76,65501.0,80.5177,80.5726,80.1062,80.2434,65501.0
2020-10-22 12:00:00,87.81,88.15,87.71,88.07,72053.0,80.2891,80.6,80.1977,80.5268,72053.0
2020-10-22 12:30:00,88.05,88.06,87.57,88.06,43258.0,80.5085,80.5177,80.0697,80.5177,43258.0
2020-10-22 13:00:00,88.08,88.23,87.89,88.09,49977.0,80.536,80.6731,80.3623,80.5451,49977.0
2020-10-22 13:30:00,88.11,88.34,88.05,88.3,52289.0,80.5634,80.7737,80.5085,80.7371,52289.0
2020-10-22 14:00:00,88.33,88.35,88.09,88.15,51676.0,80.7646,80.7829,80.5451,80.6,51676.0
2020-10-22 14:30:00,88.14,88.15,87.93,87.99,84354.0,80.5908,80.6,80.3988,80.4537,84354.0
2020-10-22 15:00:00,88.01,88.03,87.55,87.58,121485.0,80.472,80.4903,80.0514,80.0788,121485.0
2020-10-22 15:30:00,87.58,87.78,87.47,87.56,312838.0,80.0788,80.2617,79.9782,80.0605,312838.0
2020-10-23 09:30:00,87.31,87.52,85.32,85.52,217663.0,79.8319,80.0239,78.0124,78.1952,217663.0
2020-10-23 10:00:00,85.54,86.04,85.21,85.94,236396.0,78.2135,78.6707,77.9118,78.5793,236396.0
2020-10-23 10:30:00,85.84,86.05,85.51,85.88,150129.0,78.4878,78.6798,78.1861,78.5244,150129.0
2020-10-23 11:00:00,85.89,85.91,85.07,85.3,96820.0,78.5336,78.5518,77.7838,77.9941,96820.0
2020-10-23 11:30:00,85.24,85.64,84.98,85.64,140164.0,77.9392,78.305,77.7015,78.305,140164.0
2020-10-23 12:00:00,85.58,86.01,85.57,85.84,53437.0,78.2501,78.6433,78.241,78.4878,53437.0
2020-10-23 12:30:00,85.81,86.03,85.77,85.81,58034.0,78.4604,78.6616,78.4238,78.4604,58034.0
2020-10-23 13:00:00,85.77,86.3,85.75,86.25,65262.0,78.4238,78.9084,78.4055,78.8627,65262.0
2020-10-23 13:30:00,86.27,86.38,86.06,86.19,55149.0,78.881,78.9816,78.689,78.8079,55149.0
2020-10-23 14:00:00,86.23,86.24,85.96,86.02,65441.0,78.8444,78.8536,78.5976,78.6524,65441.0
2020-10-23 14:30:00,86.03,86.11,85.82,85.82,66199.0,78.6616,78.7347,78.4695,78.4695,66199.0
2020-10-23 15:00:00,85.81,86.09,85.78,85.99,82150.0,78.4604,78.7164,78.433,78.625,82150.0
2020-10-23 15:30:00,85.99,86.08,85.8,85.87,292764.0,78.625,78.7073,78.4513,78.5153,292764.0
2020-10-26 09:30:00,85.31,86.67,85.17,86.37,117686.0,78.0032,79.2467,77.8752,78.9724,117686.0
2020-10-26 10:00:00,86.38,86.76,86.2,86.27,53606.0,78.9816,79.329,78.817,78.881,53606.0
2020-10-26 10:30:00,86.22,86.29,85.61,85.77,81538.0,78.8353,78.8993,78.2775,78.4238,81538.0
2020-10-26 11:00:00,85.72,86.01,85.4,85.88,58679.0,78.3781,78.6433,78.0855,78.5244,58679.0
2020-10-26 11:30:00,85.87,86.55,85.87,86.38,93642.0,78.5153,79.137,78.5153,78.9816,93642.0
2020-10-26 12:00:00,86.39,86.79,86.3,86.6,45254.0,78.9907,79.3565,78.9084,79.1827,45254.0
2020-10-26 12:30:00,86.62,86.62,85.99,86.06,30100.0,79.201,79.201,78.625,78.689,30100.0
2020-10-26 13:00:00,86.04,86.13,85.68,85.83,35174.0,78.6707,78.753,78.3415,78.4787,35174.0
2020-10-26 13:30:00,85.8,86.14,85.66,86.11,34850.0,78.4513,78.7621,78.3233,78.7347,34850.0
2020-10-26 14:00:00,86.11,86.2,85.93,86.12,32106.0,78.7347,78.817,78.5701,78.7439,32106.0
2020-10-26 14:30:00,86.12,86.27,85.99,86.12,43917.0,78.7439,78.881,78.625,78.7439,43917.0
2020-10-26 15:00:00,86.12,86.44,86.02,86.41,57994.0,78.7439,79.0364,78.6524,79.009,57994.0
2020-10-26 15:30:00,86.42,86.71,86.31,86.71,118758.0,79.0182,79.2833,78.9176,79.2833,118758.0
2020-10-27 09:30:00,87.16,87.49,86.17,86.98,77444.0,79.6948,79.9965,78.7896,79.5302,77444.0
2020-10-27 10:00:00,87.0,87.26,86.7,87.18,66281.0,79.5485,79.7862,79.2742,79.7131,66281.0
2020-10-27 10:30:00,87.14,87.8,87.12,87.59,82701.0,79.6765,80.28,79.6582,80.0879,82701.0
2020-10-27 11:00:00,87.55,87.99,87.37,87.83,73378.0,80.0514,80.4537,79.8868,80.3074,73378.0
2020-10-27 11:30:00,87.82,88.41,87.74,88.36,55701.0,80.2982,80.8377,80.2251,80.792,55701.0
2020-10-27 12:00:00,88.38,88.57,88.16,88.18,74618.0,80.8103,80.984,80.6091,80.6274,74618.0
2020-10-27 12:30:00,88.17,88.32,88.1,88.32,77982.0,80.6183,80.7554,80.5543,80.7554,77982.0
2020-10-27 13:00:00,88.32,88.6,88.22,88.54,60997.0,80.7554,81.0114,80.664,80.9566,60997.0
2020-10-27 13:30:00,88.51,88.93,88.48,88.79,57220.0,80.9291,81.3132,80.9017,81.1852,57220.0
2020-10-27 14:00:00,88.8,89.07,88.62,88.96,90680.0,81.1943,81.4412,81.0297,81.3406,90680.0
2020-10-27 14:30:00,88.96,89.03,88.69,88.8,62456.0,81.3406,81.4046,81.0937,81.1943,62456.0
2020-10-27 15:00:00,88.82,88.82,88.6,88.71,89210.0,81.2126,81.2126,81.0114,81.112,89210.0
2020-10-27 15:30:00,88.72,88.78,88.32,88.37,180154.0,81.1212,81.176,80.7554,80.8011,180154.0
2020-10-28 09:30:00,87.6,89.18,87.5,88.08,247931.0,80.0971,81.5418,80.0057,80.536,247931.0
2020-10-28 10:00:00,87.97,88.25,87.59,87.95,187739.0,80.4354,80.6914,80.0879,80.4171,187739.0
2020-10-28 10:30:00,87.99,88.28,87.4,87.56,99725.0,80.4537,80.7188,79.9142,80.0605,99725.0
2020-10-28 11:00:00,87.48,87.95,87.37,87.85,101076.0,79.9874,80.4171,79.8868,80.3257,101076.0
2020-10-28 11:30:00,87.8,87.81,86.96,86.98,103611.0,80.28,80.2891,79.5119,79.5302,103611.0
2020-10-28 12:00:00,87.02,87.18,86.78,86.79,83474.0,79.5668,79.7131,79.3473,79.3565,83474.0
2020-10-28 12:30:00,86.8,86.93,86.2,86.2,78847.0,79.3656,79.4845,78.817,78.817,78847.0
2020-10-28 13:00:00,86.14,86.29,85.96,86.28,112225.0,78.7621,78.8993,78.5976,78.8901,112225.0
2020-10-28 13:30:00,86.25,86.68,86.23,86.53,67376.0,78.8627,79.2559,78.8444,79.1187,67376.0
2020-10-28 14:00:00,86.5,86.61,86.27,86.59,63800.0,79.0913,79.1919,78.881,79.1736,63800.0
2020-10-28 14:30:00,86.62,86.73,86.22,86.68,72889.0,79.201,79.3016,78.8353,79.2559,72889.0
2020-10-28 15:00:00,86.66,86.83,86.43,86.68,90990.0,79.2376,79.393,79.0273,79.2559,90990.0
2020-10-28 15:30:00,86.7,86.9,86.23,86.24,345269.0,79.2742,79.457,78.8444,78.8536,345269.0
2020-10-29 09:30:00,87.31,89.05,87.01,88.85,366074.0,79.8319,81.4229,79.5576,81.24,366074.0
2020-10-29 10:00:00,88.86,89.54,88.76,89.28,137977.0,81.2492,81.8709,81.1577,81.6332,137977.0
2020-10-29 10:30:00,89.3,89.48,88.56,89.43,122296.0,81.6515,81.8161,80.9749,81.7704,122296.0
2020-10-29 11:00:00,89.43,89.62,89.02,89.1,85966.0,81.7704,81.9441,81.3955,81.4686,85966.0
2020-10-29 11:30:00,89.14,89.17,88.38,88.43,76432.0,81.5052,81.5326,80.8103,80.856,76432.0
2020-10-29 12:00:00,88.45,88.55,87.98,88.06,63723.0,80.8743,80.9657,80.4445,80.5177,63723.0
2020-10-29 12:30:00,88.06,88.23,87.94,88.07,38075.0,80.5177,80.6731,80.408,80.5268,38075.0
2020-10-29 13:00:00,88.11,88.46,88.1,88.46,50244.0,80.5634,80.8834,80.5543,80.8834,50244.0
2020-10-29 13:30:00,88.42,88.7,88.27,88.7,52411.0,80.8469,81.1029,80.7097,81.1029,52411.0
2020-10-29 14:00:00,88.68,88.84,88.29,88.79,41248.0,81.0846,81.2309,80.728,81.1852,41248.0
2020-10-29 14:30:00,88.83,88.89,88.38,88.45,55606.0,81.2217,81.2766,80.8103,80.8743,55606.0
2020-10-29 15:00:00,88.47,88.73,88.36,88.54,64309.0,80.8926,81.1303,80.792,80.9566,64309.0
2020-10-29 15:30:00,88.54,88.77,88.19,88.21,194283.0,80.9566,81.1669,80.6366,80.6548,194283.0
2020-10-30 09:30:00,87.05,87.66,86.5,87.4,95012.0,79.5942,80.152,79.0913,79.9142,95012.0
2020-10-30 10:00:00,87.4,87.6,86.76,86.87,107213.0,79.9142,80.0971,79.329,79.4296,107213.0
2020-10-30 10:30:00,86.83,86.98,86.37,86.41,116647.0,79.393,79.5302,78.9724,79.009,116647.0
2020-10-30 11:00:00,86.42,87.08,86.42,86.7,89941.0,79.0182,79.6216,79.0182,79.2742,89941.0
2020-10-30 11:30:00,86.65,87.06,86.54,86.77,60571.0,79.2285,79.6033,79.1279,79.3382,60571.0
2020-10-30 12:00:00,86.73,86.88,86.61,86.88,66872.0,79.3016,79.4388,79.1919,79.4388,66872.0
2020-10-30 12:30:00,86.9,86.9,86.02,86.03,75907.0,79.457,79.457,78.6524,78.6616,75907.0
2020-10-30 13:00:00,86.03,86.54,85.91,86.5,61803.0,78.6616,79.1279,78.5518,79.0913,61803.0
2020-10-30 13:30:00,86.52,86.63,86.09,86.57,54168.0,79.1096,79.2102,78.7164,79.1553,54168.0
2020-10-30 14:00:00,86.55,86.87,86.37,86.49,54111.0,79.137,79.4296,78.9724,79.0822,54111.0
2020-10-30 14:30:00,86.48,86.7,86.39,86.4,68500.0,79.073,79.2742,78.9907,78.9999,68500.0
2020-10-30 15:00:00,86.42,86.82,86.35,86.37,80600.0,79.0182,79.3839,78.9542,78.9724,80600.0
2020-10-30 15:30:00,86.39,86.85,86.16,86.85,275984.0,78.9907,79.4113,78.7804,79.4113,275984.0
2020-11-02 09:30:00,86.25,86.38,84.79,85.7,335559.0,78.8627,78.9816,77.5278,78.3598,335559.0
2020-11-02 10:00:00,85.69,85.82,84.87,84.92,175923.0,78.3507,78.4695,77.6009,77.6466,175923.0
2020-11-02 10:30:00,84.92,85.02,84.47,84.86,144598.0,77.6466,77.7381,77.2352,77.5918,144598.0
2020-11-02 11:00:00,84.9,85.04,84.37,84.67,122115.0,77.6283,77.7564,77.1437,77.418,122115.0
2020-11-02 11:30:00,84.7,84.73,83.73,83.74,134542.0,77.4455,77.4729,76.5586,76.5677,134542.0
2020-11-02 12:00:00,83.74,83.75,83.2,83.25,163419.0,76.5677,76.5768,76.0739,76.1197,163419.0
2020-11-02 12:30:00,83.22,83.53,82.94,83.33,125817.0,76.0922,76.3757,75.8362,76.1928,125817.0
2020-11-02 13:00:00,83.33,83.52,83.17,83.39,135376.0,76.1928,76.3665,76.0465,76.2477,135376.0
2020-11-02 13:30:00,83.41,83.72,83.3,83.37,88994.0,76.266,76.5494,76.1654,76.2294,88994.0
2020-11-02 14:00:00,83.42,84.2,83.38,84.11,94403.0,76.2751,76.9883,76.2385,76.906,94403.0
2020-11-02 14:30:00,84.05,84.24,83.83,84.13,74352.0,76.8511,77.0249,76.65,76.9243,74352.0
2020-11-02 15:00:00,84.13,84.26,83.99,84.05,73044.0,76.9243,77.0432,76.7963,76.8511,73044.0
2020-11-02 15:30:00,84.07,84.46,83.9,84.37,274524.0,76.8694,77.226,76.714,77.1437,274524.0
2020-11-03 09:30:00,83.0,84.82,82.93,84.07,319404.0,75.8911,77.5552,75.8271,76.8694,319404.0
2020-11-03 10:00:00,84.13,85.26,84.01,85.01,219222.0,76.9243,77.9575,76.8146,77.7289,219222.0
2020-11-03 10:30:00,85.03,85.58,85.02,85.53,81739.0,77.7472,78.2501,77.7381,78.2044,81739.0
2020-11-03 11:00:00,85.55,86.0,85.21,85.98,96488.0,78.2227,78.6341,77.9118,78.6158,96488.0
2020-11-03 11:30:00,86.0,86.07,85.88,85.98,140334.0,78.6341,78.6981,78.5244,78.6158,140334.0
2020-11-03 12:00:00,86.01,86.53,85.96,86.53,150181.0,78.6433,79.1187,78.5976,79.1187,150181.0
2020-11-03 12:30:00,86.53,86.67,86.35,86.54,51874.0,79.1187,79.2467,78.9542,79.1279,51874.0
2020-11-03 13:00:00,86.53,86.7,86.11,86.2,57183.0,79.1187,79.2742,78.7347,78.817,57183.0
2020-11-03 13:30:00,86.21,86.31,85.45,85.54,73210.0,78.8261,78.9176,78.1312,78.2135,73210.0
2020-11-03 14:00:00,85.58,85.85,85.37,85.78,81295.0,78.2501,78.497,78.0581,78.433,81295.0
2020-11-03 14:30:00,85.77,86.07,85.71,85.99,54018.0,78.4238,78.6981,78.369,78.625,54018.0
2020-11-03 15:00:00,85.98,86.37,85.69,86.28,90041.0,78.6158,78.9724,78.3507,78.8901,90041.0
2020-11-03 15:30:00,86.29,86.39,85.88,85.89,214258.0,78.8993,78.9907,78.5244,78.5336,214258.0
2020-11-04 09:30:00,89.82,91.63,88.82,91.52,560408.0,82.1269,83.7819,81.2126,83.6813,560408.0
2020-11-04 10:00:00,91.54,92.74,91.45,92.08,255620.0,83.6996,84.7969,83.6173,84.1934,255620.0
2020-11-04 10:30:00,92.03,92.57,91.88,92.16,140601.0,84.1477,84.6414,84.0105,84.2665,140601.0
2020-11-04 11:00:00,92.15,92.4,91.83,92.22,144320.0,84.2574,84.486,83.9648,84.3214,144320.0
2020-11-04 11:30:00,92.24,93.14,92.2,93.11,127313.0,84.3397,85.1626,84.3031,85.1352,127313.0
2020-11-04 12:00:00,93.07,93.72,92.98,93.62,190729.0,85.0986,85.6929,85.0163,85.6015,190729.0
2020-11-04 12:30:00,93.62,93.92,93.52,93.71,126633.0,85.6015,85.8758,85.51,85.6838,126633.0
2020-11-04 13:00:00,93.76,94.06,93.19,94.03,135232.0,85.7295,86.0038,85.2083,85.9764,135232.0
2020-11-04 13:30:00,94.06,94.25,93.16,93.57,126634.0,86.0038,86.1775,85.1809,85.5558,126634.0
2020-11-04 14:00:00,93.65,94.04,93.57,93.87,103948.0,85.6289,85.9855,85.5558,85.8301,103948.0
2020-11-04 14:30:00,93.91,93.95,93.4,93.78,104360.0,85.8666,85.9032,85.4003,85.7478,104360.0
2020-11-04 15:00:00,93.78,93.79,93.36,93.61,152923.0,85.7478,85.7569,85.3637,85.5923,152923.0
2020-11-04 15:30:00,93.61,93.72,93.21,93.68,380755.0,85.5923,85.6929,85.2266,85.6563,380755.0
2020-11-05 09:30:00,96.09,96.1,93.27,93.32,325802.0,87.8599,87.8691,85.2815,85.3272,325802.0
2020-11-05 10:00:00,93.33,94.29,91.3,91.59,346888.0,85.3363,86.2141,83.4802,83.7453,346888.0
2020-11-05 10:30:00,91.58,91.89,90.57,91.06,279534.0,83.7362,84.0197,82.8127,83.2607,279534.0
2020-11-05 11:00:00,91.08,91.59,90.81,90.98,137830.0,83.279,83.7453,83.0322,83.1876,137830.0
2020-11-05 11:30:00,91.0,91.25,90.17,90.21,155057.0,83.2059,83.4345,82.447,82.4835,155057.0
2020-11-05 12:00:00,90.23,90.42,89.93,90.11,140176.0,82.5018,82.6756,82.2275,82.3921,140176.0
2020-11-05 12:30:00,90.14,90.21,89.88,89.91,195345.0,82.4195,82.4835,82.1818,82.2092,195345.0
2020-11-05 13:00:00,89.93,90.27,89.88,90.16,107028.0,82.2275,82.5384,82.1818,82.4378,107028.0
2020-11-05 13:30:00,90.15,90.93,90.08,90.35,58207.0,82.4287,83.1419,82.3647,82.6116,58207.0
2020-11-05 14:00:00,90.35,91.04,90.17,91.0,114707.0,82.6116,83.2425,82.447,83.2059,114707.0
2020-11-05 14:30:00,90.97,91.17,90.86,91.09,84831.0,83.1785,83.3613,83.0779,83.2882,84831.0
2020-11-05 15:00:00,91.09,91.49,90.99,91.39,155021.0,83.2882,83.6539,83.1967,83.5625,155021.0
2020-11-05 15:30:00,91.37,91.8,91.11,91.66,422026.0,83.5442,83.9374,83.3065,83.8094,422026.0
2020-11-06 09:30:00,91.91,92.0,89.77,90.92,218609.0,84.0379,84.1202,82.0812,83.1327,218609.0
2020-11-06 10:00:00,90.95,91.76,90.95,91.27,115215.0,83.1602,83.9008,83.1602,83.4528,115215.0
2020-11-06 10:30:00,91.3,91.48,90.32,90.36,147328.0,83.4802,83.6448,82.5841,82.6207,147328.0
2020-11-06 11:00:00,90.34,90.81,90.23,90.35,104547.0,82.6024,83.0322,82.5018,82.6116,104547.0
2020-11-06 11:30:00,90.36,90.65,90.13,90.65,92020.0,82.6207,82.8859,82.4104,82.8859,92020.0
2020-11-06 12:00:00,90.61,91.02,90.61,90.8,61997.0,82.8493,83.2242,82.8493,83.023,61997.0
2020-11-06 12:30:00,90.85,91.13,90.73,91.1,55407.0,83.0687,83.3247,82.959,83.2973,55407.0
2020-11-06 13:00:00,91.16,91.32,91.08,91.09,42959.0,83.3522,83.4985,83.279,83.2882,42959.0
2020-11-06 13:30:00,91.04,91.24,90.82,91.02,46179.0,83.2425,83.4253,83.0413,83.2242,46179.0
2020-11-06 14:00:00,90.96,91.43,90.95,91.17,38215.0,83.1693,83.5991,83.1602,83.3613,38215.0
2020-11-06 14:30:00,91.18,91.62,91.14,91.46,39866.0,83.3705,83.7728,83.3339,83.6265,39866.0
2020-11-06 15:00:00,91.39,91.69,91.27,91.56,56186.0,83.5625,83.8368,83.4528,83.7179,56186.0
2020-11-06 15:30:00,91.54,92.31,91.45,92.04,213802.0,83.6996,84.4037,83.6173,84.1568,213802.0
2020-11-09 09:30:00,91.36,91.63,88.01,89.04,377305.0,83.535,83.7819,80.472,81.4138,377305.0
2020-11-09 10:00:00,89.01,89.83,88.87,89.51,148388.0,81.3863,82.1361,81.2583,81.8435,148388.0
2020-11-09 10:30:00,89.59,89.9,88.64,89.21,149401.0,81.9166,82.2001,81.048,81.5692,149401.0
2020-11-09 11:00:00,89.2,90.25,88.85,90.11,137553.0,81.5601,82.5201,81.24,82.3921,137553.0
2020-11-09 11:30:00,90.05,90.28,89.71,90.05,118253.0,82.3372,82.5475,82.0264,82.3372,118253.0
2020-11-09 12:00:00,90.05,90.05,89.05,89.32,166248.0,82.3372,82.3372,81.4229,81.6698,166248.0
2020-11-09 12:30:00,89.32,89.64,89.15,89.39,151796.0,81.6698,81.9624,81.5143,81.7338,151796.0
2020-11-09 13:00:00,89.41,89.54,88.9,89.03,105147.0,81.7521,81.8709,81.2857,81.4046,105147.0
2020-11-09 13:30:00,89.01,89.12,88.79,89.09,137088.0,81.3863,81.4869,81.1852,81.4595,137088.0
2020-11-09 14:00:00,89.06,89.12,88.41,88.54,115182.0,81.432,81.4869,80.8377,80.9566,115182.0
2020-11-09 14:30:00,88.54,88.87,88.37,88.48,165622.0,80.9566,81.2583,80.8011,80.9017,165622.0
2020-11-09 15:00:00,88.47,88.83,88.42,88.54,213199.0,80.8926,81.2217,80.8469,80.9566,213199.0
2020-11-09 15:30:00,88.55,88.76,87.8,87.83,472761.0,80.9657,81.1577,80.28,80.3074,472761.0
2020-11-10 09:30:00,87.9,88.8,87.01,87.01,443989.0,80.3714,81.1943,79.5576,79.5576,443989.0
2020-11-10 10:00:00,87.05,87.71,86.22,86.25,299644.0,79.5942,80.1977,78.8353,78.8627,299644.0
2020-11-10 10:30:00,86.22,86.55,85.4,86.46,278183.0,78.8353,79.137,78.0855,79.0547,278183.0
2020-11-10 11:00:00,86.43,88.09,86.43,87.98,122805.0,79.0273,80.5451,79.0273,80.4445,122805.0
2020-11-10 11:30:00,87.96,89.55,87.95,89.26,266750.0,80.4263,81.8801,80.4171,81.6149,266750.0
2020-11-10 12:00:00,89.15,89.76,89.13,89.61,107287.0,81.5143,82.0721,81.496,81.9349,107287.0
2020-11-10 12:30:00,89.65,90.2,89.62,89.83,79986.0,81.9715,82.4744,81.9441,82.1361,79986.0
2020-11-10 13:00:00,89.85,89.95,88.89,88.95,66310.0,82.1544,82.2458,81.2766,81.3315,66310.0
2020-11-10 13:30:00,88.92,89.16,88.55,88.81,89797.0,81.304,81.5235,80.9657,81.2035,89797.0
2020-11-10 14:00:00,88.81,88.98,87.41,87.59,99068.0,81.2035,81.3589,79.9234,80.0879,99068.0
2020-11-10 14:30:00,87.55,88.14,87.46,87.73,140248.0,80.0514,80.5908,79.9691,80.216,140248.0
2020-11-10 15:00:00,87.65,87.85,87.2,87.55,256972.0,80.1428,80.3257,79.7313,80.0514,256972.0
2020-11-10 15:30:00,87.62,88.0,87.34,87.55,365481.0,80.1154,80.4628,79.8594,80.0514,365481.0
2020-11-11 09:30:00,88.39,89.49,88.16,88.55,257777.0,80.8194,81.8252,80.6091,80.9657,257777.0
2020-11-11 10:00:00,88.63,90.29,88.55,90.15,177744.0,81.0389,82.5567,80.9657,82.4287,177744.0
2020-11-11 10:30:00,90.19,90.37,89.04,89.3,118385.0,82.4653,82.6298,81.4138,81.6515,118385.0
2020-11-11 11:00:00,89.23,89.59,88.66,88.71,130403.0,81.5875,81.9166,81.0663,81.112,130403.0
2020-11-11 11:30:00,88.74,90.2,88.61,90.2,163209.0,81.1394,82.4744,81.0206,82.4744,163209.0
2020-11-11 12:00:00,90.16,90.66,89.57,89.69,107255.0,82.4378,82.895,81.8984,82.0081,107255.0
2020-11-11 12:30:00,89.68,90.16,89.58,90.01,76785.0,81.9989,82.4378,81.9075,82.3007,76785.0
2020-11-11 13:00:00,89.92,90.08,89.32,89.44,87167.0,82.2184,82.3647,81.6698,81.7795,87167.0
2020-11-11 13:30:00,89.46,89.97,89.45,89.52,82390.0,81.7978,82.2641,81.7886,81.8526,82390.0
2020-11-11 14:00:00,89.53,89.81,89.43,89.57,81455.0,81.8618,82.1178,81.7704,81.8984,81455.0
2020-11-11 14:30:00,89.54,89.8,89.28,89.44,91614.0,81.8709,82.1087,81.6332,81.7795,91614.0
2020-11-11 15:00:00,89.41,89.71,89.37,89.48,122961.0,81.7521,82.0264,81.7155,81.8161,122961.0
2020-11-11 15:30:00,89.46,89.72,89.35,89.64,233710.0,81.7978,82.0355,81.6972,81.9624,233710.0
2020-11-12 09:30:00,90.89,91.52,90.24,91.0,376255.0,83.1053,83.6813,82.511,83.2059,376255.0
2020-11-12 10:00:00,91.0,91.12,90.15,90.68,215050.0,83.2059,83.3156,82.4287,82.9133,215050.0
2020-11-12 10:30:00,90.68,90.9,89.02,89.06,165494.0,82.9133,83.1144,81.3955,81.432,165494.0
2020-11-12 11:00:00,89.08,89.68,89.0,89.35,136780.0,81.4503,81.9989,81.3772,81.6972,136780.0
2020-11-12 11:30:00,89.38,89.59,88.74,88.87,102376.0,81.7246,81.9166,81.1394,81.2583,102376.0
2020-11-12 12:00:00,88.87,88.94,88.02,88.26,109842.0,81.2583,81.3223,80.4811,80.7006,109842.0
2020-11-12 12:30:00,88.21,88.45,87.77,87.8,97490.0,80.6548,80.8743,80.2525,80.28,97490.0
2020-11-12 13:00:00,87.85,88.03,87.51,87.7,113648.0,80.3257,80.4903,80.0148,80.1885,113648.0
2020-11-12 13:30:00,87.66,88.07,87.33,88.02,124355.0,80.152,80.5268,79.8502,80.4811,124355.0
2020-11-12 14:00:00,88.03,88.25,87.38,87.58,122818.0,80.4903,80.6914,79.8959,80.0788,122818.0
2020-11-12 14:30:00,87.58,87.62,87.2,87.36,118731.0,80.0788,80.1154,79.7313,79.8776,118731.0
2020-11-12 15:00:00,87.38,87.46,87.1,87.26,155259.0,79.8959,79.9691,79.6399,79.7862,155259.0
2020-11-12 15:30:00,87.28,87.35,86.86,87.35,460422.0,79.8045,79.8685,79.4205,79.8685,460422.0
2020-11-13 09:30:00,89.23,89.76,88.16,88.61,222325.0,81.5875,82.0721,80.6091,81.0206,222325.0
2020-11-13 10:00:00,88.59,88.84,87.77,88.08,188527.0,81.0023,81.2309,80.2525,80.536,188527.0
2020-11-13 10:30:00,88.01,88.11,87.27,87.35,82250.0,80.472,80.5634,79.7954,79.8685,82250.0
2020-11-13 11:00:00,87.33,88.46,87.3,88.2,92549.0,79.8502,80.8834,79.8228,80.6457,92549.0
2020-11-13 11:30:00,88.25,88.68,88.14,88.54,63586.0,80.6914,81.0846,80.5908,80.9566,63586.0
2020-11-13 12:00:00,88.52,88.88,88.43,88.73,51912.0,80.9383,81.2675,80.856,81.1303,51912.0
2020-11-13 12:30:00,88.64,89.08,88.58,88.79,52302.0,81.048,81.4503,80.9932,81.1852,52302.0
2020-11-13 13:00:00,88.79,88.79,87.92,88.03,137900.0,81.1852,81.1852,80.3897,80.4903,137900.0
2020-11-13 13:30:00,88.03,88.16,87.91,88.03,105102.0,80.4903,80.6091,80.3805,80.4903,105102.0
2020-11-13 14:00:00,88.06,88.18,87.7,87.99,105910.0,80.5177,80.6274,80.1885,80.4537,105910.0
2020-11-13 14:30:00,87.99,88.26,87.83,88.26,122952.0,80.4537,80.7006,80.3074,80.7006,122952.0
2020-11-13 15:00:00,88.28,88.61,88.15,88.48,154219.0,80.7188,81.0206,80.6,80.9017,154219.0
2020-11-13 15:30:00,88.48,88.76,88.08,88.27,381420.0,80.9017,81.1577,80.536,80.7097,381420.0
2020-11-16 09:30:00,87.9,88.48,87.64,87.73,326202.0,80.3714,80.9017,80.1337,80.216,326202.0
2020-11-16 10:00:00,87.77,88.16,86.71,86.95,207681.0,80.2525,80.6091,79.2833,79.5028,207681.0
2020-11-16 10:30:00,86.95,87.42,86.78,87.29,145027.0,79.5028,79.9325,79.3473,79.8136,145027.0
2020-11-16 11:00:00,87.31,87.48,86.94,87.06,107196.0,79.8319,79.9874,79.4936,79.6033,107196.0
2020-11-16 11:30:00,87.05,87.24,86.77,86.85,86255.0,79.5942,79.7679,79.3382,79.4113,86255.0
2020-11-16 12:00:00,86.82,86.91,86.58,86.89,41821.0,79.3839,79.4662,79.1645,79.4479,41821.0
2020-11-16 12:30:00,86.89,86.92,86.27,86.37,61994.0,79.4479,79.4753,78.881,78.9724,61994.0
2020-11-16 13:00:00,86.39,86.7,86.32,86.42,48004.0,78.9907,79.2742,78.9267,79.0182,48004.0
2020-11-16 13:30:00,86.42,86.55,86.18,86.24,88538.0,79.0182,79.137,78.7987,78.8536,88538.0
2020-11-16 14:00:00,86.24,87.13,86.18,86.9,111175.0,78.8536,79.6673,78.7987,79.457,111175.0
2020-11-16 14:30:00,86.93,87.29,86.8,86.93,90680.0,79.4845,79.8136,79.3656,79.4845,90680.0
2020-11-16 15:00:00,86.93,87.13,86.7,87.11,65479.0,79.4845,79.6673,79.2742,79.6491,65479.0
2020-11-16 15:30:00,87.1,87.17,86.94,87.0,165088.0,79.6399,79.7039,79.4936,79.5485,165088.0
2020-11-17 09:30:00,87.73,88.45,87.21,88.03,234606.0,80.216,80.8743,79.7405,80.4903,234606.0
2020-11-17 10:00:00,88.12,88.22,87.65,87.85,212209.0,80.5726,80.664,80.1428,80.3257,212209.0
2020-11-17 10:30:00,87.79,88.19,87.65,87.84,97887.0,80.2708,80.6366,80.1428,80.3165,97887.0
2020-11-17 11:00:00,87.82,87.9,86.21,86.28,118900.0,80.2982,80.3714,78.8261,78.8901,118900.0
2020-11-17 11:30:00,86.27,86.59,86.07,86.51,121124.0,78.881,79.1736,78.6981,79.1004,121124.0
2020-11-17 12:00:00,86.45,86.48,86.05,86.09,61573.0,79.0456,79.073,78.6798,78.7164,61573.0
2020-11-17 12:30:00,86.12,86.57,86.07,86.41,88646.0,78.7439,79.1553,78.6981,79.009,88646.0
2020-11-17 13:00:00,86.35,86.56,86.22,86.38,44954.0,78.9542,79.1462,78.8353,78.9816,44954.0
2020-11-17 13:30:00,86.37,86.37,85.88,85.95,99082.0,78.9724,78.9724,78.5244,78.5884,99082.0
2020-11-17 14:00:00,85.98,86.56,85.9,86.54,66466.0,78.6158,79.1462,78.5427,79.1279,66466.0
2020-11-17 14:30:00,86.55,86.96,86.47,86.92,52810.0,79.137,79.5119,79.0639,79.4753,52810.0
2020-11-17 15:00:00,86.9,87.31,86.82,87.29,82074.0,79.457,79.8319,79.3839,79.8136,82074.0
2020-11-17 15:30:00,87.28,87.28,86.8,86.83,284395.0,79.8045,79.8045,79.3656,79.393,284395.0
2020-11-18 09:30:00,87.29,88.06,84.88,85.46,481678.0,79.8136,80.5177,77.6101,78.1404,481678.0
2020-11-18 10:00:00,85.42,86.2,85.31,86.15,219065.0,78.1038,78.817,78.0032,78.7713,219065.0
2020-11-18 10:30:00,86.17,86.57,85.68,86.5,183853.0,78.7896,79.1553,78.3415,79.0913,183853.0
2020-11-18 11:00:00,86.47,86.57,86.14,86.31,138938.0,79.0639,79.1553,78.7621,78.9176,138938.0
2020-11-18 11:30:00,86.31,86.65,86.23,86.48,109619.0,78.9176,79.2285,78.8444,79.073,109619.0
2020-11-18 12:00:00,86.52,86.91,86.46,86.64,144926.0,79.1096,79.4662,79.0547,79.2193,144926.0
2020-11-18 12:30:00,86.67,86.78,86.21,86.35,99897.0,79.2467,79.3473,78.8261,78.9542,99897.0
2020-11-18 13:00:00,86.37,86.57,86.16,86.37,64566.0,78.9724,79.1553,78.7804,78.9724,64566.0
2020-11-18 13:30:00,86.32,86.56,86.15,86.33,77637.0,78.9267,79.1462,78.7713,78.9359,77637.0
2020-11-18 14:00:00,86.24,86.39,85.9,86.23,120238.0,78.8536,78.9907,78.5427,78.8444,120238.0
2020-11-18 14:30:00,86.23,86.42,86.08,86.2,83145.0,78.8444,79.0182,78.7073,78.817,83145.0
2020-11-18 15:00:00,86.17,86.39,86.05,86.1,195095.0,78.7896,78.9907,78.6798,78.7256,195095.0
2020-11-18 15:30:00,86.1,86.22,85.41,85.5,491179.0,78.7256,78.8353,78.0947,78.177,491179.0
2020-11-19 09:30:00,87.25,89.0,87.0,88.13,687150.0,79.7771,81.3772,79.5485,80.5817,687150.0
2020-11-19 10:00:00,88.12,90.31,87.73,90.19,298440.0,80.5726,82.575,80.216,82.4653,298440.0
2020-11-19 10:30:00,90.24,90.42,89.3,89.41,242424.0,82.511,82.6756,81.6515,81.7521,242424.0
2020-11-19 11:00:00,89.4,90.08,89.34,89.96,118277.0,81.7429,82.3647,81.6881,82.255,118277.0
2020-11-19 11:30:00,89.96,90.07,88.84,89.79,145334.0,82.255,82.3555,81.2309,82.0995,145334.0
2020-11-19 12:00:00,89.74,90.3,89.72,90.07,166186.0,82.0538,82.5658,82.0355,82.3555,166186.0
2020-11-19 12:30:00,90.09,90.47,89.93,90.2,132725.0,82.3738,82.7213,82.2275,82.4744,132725.0
2020-11-19 13:00:00,90.22,90.5,89.91,90.23,94972.0,82.4927,82.7487,82.2092,82.5018,94972.0
2020-11-19 13:30:00,90.23,90.27,89.68,90.04,59401.0,82.5018,82.5384,81.9989,82.3281,59401.0
2020-11-19 14:00:00,90.04,90.05,89.32,89.65,70513.0,82.3281,82.3372,81.6698,81.9715,70513.0
2020-11-19 14:30:00,89.65,90.0,89.56,89.75,121493.0,81.9715,82.2915,81.8892,82.0629,121493.0
2020-11-19 15:00:00,89.74,89.82,89.3,89.42,114044.0,82.0538,82.1269,81.6515,81.7612,114044.0
2020-11-19 15:30:00,89.43,89.43,88.94,89.23,267784.0,81.7704,81.7704,81.3223,81.5875,267784.0
2020-11-20 09:30:00,91.5,93.65,91.02,93.18,469360.0,83.6631,85.6289,83.2242,85.1992,469360.0
2020-11-20 10:00:00,93.19,94.08,92.69,93.59,227058.0,85.2083,86.0221,84.7511,85.574,227058.0
2020-11-20 10:30:00,93.59,93.88,92.19,92.42,190360.0,85.574,85.8392,84.294,84.5043,190360.0
2020-11-20 11:00:00,92.39,93.14,92.35,92.63,209678.0,84.4768,85.1626,84.4403,84.6963,209678.0
2020-11-20 11:30:00,92.63,93.14,92.59,92.91,88653.0,84.6963,85.1626,84.6597,84.9523,88653.0
2020-11-20 12:00:00,92.95,93.49,92.94,93.43,96860.0,84.9889,85.4826,84.9797,85.4278,96860.0
2020-11-20 12:30:00,93.45,93.67,93.25,93.29,84897.0,85.446,85.6472,85.2632,85.2997,84897.0
2020-11-20 13:00:00,93.29,93.73,93.03,93.26,89406.0,85.2997,85.7021,85.062,85.2723,89406.0
2020-11-20 13:30:00,93.3,93.56,93.22,93.3,71876.0,85.3089,85.5466,85.2357,85.3089,71876.0
2020-11-20 14:00:00,93.29,93.67,93.28,93.45,91447.0,85.2997,85.6472,85.2906,85.446,91447.0
2020-11-20 14:30:00,93.45,93.72,93.32,93.44,84852.0,85.446,85.6929,85.3272,85.4369,84852.0
2020-11-20 15:00:00,93.43,93.58,93.04,93.33,117822.0,85.4278,85.5649,85.0712,85.3363,117822.0
2020-11-20 15:30:00,93.31,93.73,93.06,93.51,579703.0,85.318,85.7021,85.0894,85.5009,579703.0
2020-11-23 09:30:00,94.68,95.74,93.43,93.85,440320.0,86.5707,87.5399,85.4278,85.8118,440320.0
2020-11-23 10:00:00,93.85,95.06,93.78,94.28,255221.0,85.8118,86.9181,85.7478,86.205,255221.0
2020-11-23 10:30:00,94.23,94.68,94.2,94.57,137279.0,86.1592,86.5707,86.1318,86.4701,137279.0
2020-11-23 11:00:00,94.54,94.75,93.65,94.46,192500.0,86.4427,86.6347,85.6289,86.3695,192500.0
2020-11-23 11:30:00,94.44,95.43,94.44,94.84,183126.0,86.3512,87.2565,86.3512,86.717,183126.0
2020-11-23 12:00:00,94.74,94.86,94.44,94.59,102869.0,86.6256,86.7353,86.3512,86.4884,102869.0
2020-11-23 12:30:00,94.59,94.73,94.14,94.16,65731.0,86.4884,86.6164,86.0769,86.0952,65731.0
2020-11-23 13:00:00,94.16,94.48,94.07,94.33,55941.0,86.0952,86.3878,86.0129,86.2507,55941.0
2020-11-23 13:30:00,94.3,94.49,94.14,94.21,53799.0,86.2232,86.397,86.0769,86.1409,53799.0
2020-11-23 14:00:00,94.21,94.7,94.05,94.67,86051.0,86.1409,86.589,85.9946,86.5615,86051.0
2020-11-23 14:30:00,94.67,95.09,94.55,95.06,101297.0,86.5615,86.9456,86.4518,86.9181,101297.0
2020-11-23 15:00:00,95.09,95.32,94.87,94.99,118277.0,86.9456,87.1559,86.7444,86.8541,118277.0
2020-11-23 15:30:00,94.99,95.23,94.66,94.78,312519.0,86.8541,87.0736,86.5524,86.6621,312519.0
2020-11-24 09:30:00,97.17,98.33,96.78,97.59,662409.0,88.8474,89.9081,88.4908,89.2314,662409.0
2020-11-24 10:00:00,97.58,98.24,97.41,97.98,315035.0,89.2223,89.8258,89.0669,89.588,315035.0
2020-11-24 10:30:00,97.97,98.17,97.81,98.11,261785.0,89.5789,89.7618,89.4326,89.7069,261785.0
2020-11-24 11:00:00,98.15,98.4,97.88,97.99,164525.0,89.7435,89.9721,89.4966,89.5972,164525.0
2020-11-24 11:30:00,97.95,98.16,96.86,96.87,198763.0,89.5606,89.7526,88.564,88.5731,198763.0
2020-11-24 12:00:00,96.91,97.22,96.58,97.16,154997.0,88.6097,88.8931,88.308,88.8383,154997.0
2020-11-24 12:30:00,97.16,98.1,96.89,97.0,247019.0,88.8383,89.6978,88.5914,88.692,247019.0
2020-11-24 13:00:00,97.03,97.36,97.02,97.21,81490.0,88.7194,89.0211,88.7103,88.884,81490.0
2020-11-24 13:30:00,97.19,97.39,97.11,97.21,62063.0,88.8657,89.0486,88.7926,88.884,62063.0
2020-11-24 14:00:00,97.21,97.25,96.8,96.91,159589.0,88.884,88.9206,88.5091,88.6097,159589.0
2020-11-24 14:30:00,96.91,97.22,96.91,96.95,78845.0,88.6097,88.8931,88.6097,88.6463,78845.0
2020-11-24 15:00:00,96.99,97.45,96.83,97.45,97892.0,88.6828,89.1034,88.5365,89.1034,97892.0
2020-11-24 15:30:00,97.43,97.72,97.3,97.52,351212.0,89.0852,89.3503,88.9663,89.1674,351212.0
2020-11-25 09:30:00,95.52,96.25,94.27,94.89,391923.0,87.3387,88.0062,86.1958,86.7627,391923.0
2020-11-25 10:00:00,94.84,94.84,93.76,94.35,203968.0,86.717,86.717,85.7295,86.269,203968.0
2020-11-25 10:30:00,94.39,94.47,93.73,93.87,312295.0,86.3055,86.3787,85.7021,85.8301,312295.0
2020-11-25 11:00:00,93.86,93.95,93.58,93.82,165977.0,85.8209,85.9032,85.5649,85.7843,165977.0
2020-11-25 11:30:00,93.79,93.79,93.2,93.21,140033.0,85.7569,85.7569,85.2175,85.2266,140033.0
2020-11-25 12:00:00,93.2,93.6,92.93,93.44,144882.0,85.2175,85.5832,84.9706,85.4369,144882.0
2020-11-25 12:30:00,93.44,93.68,93.42,93.59,64719.0,85.4369,85.6563,85.4186,85.574,64719.0
2020-11-25 13:00:00,93.62,93.63,93.03,93.08,72896.0,85.6015,85.6106,85.062,85.1077,72896.0
2020-11-25 13:30:00,93.05,93.2,92.67,92.89,89697.0,85.0803,85.2175,84.7328,84.934,89697.0
2020-11-25 14:00:00,92.88,93.02,92.61,92.73,99128.0,84.9249,85.0529,84.678,84.7877,99128.0
2020-11-25 14:30:00,92.77,93.33,92.63,93.26,95291.0,84.8243,85.3363,84.6963,85.2723,95291.0
2020-11-25 15:00:00,93.29,93.76,93.25,93.64,132860.0,85.2997,85.7295,85.2632,85.6198,132860.0
2020-11-25 15:30:00,93.66,93.94,93.49,93.8,300278.0,85.6381,85.8941,85.4826,85.7661,300278.0
2020-11-27 09:30:00,93.51,93.83,92.16,93.14,311899.0,85.5009,85.7935,84.2665,85.1626,311899.0
2020-11-27 10:00:00,93.15,93.3,92.62,92.87,143020.0,85.1717,85.3089,84.6871,84.9157,143020.0
2020-11-27 10:30:00,92.87,93.52,92.84,93.28,113288.0,84.9157,85.51,84.8883,85.2906,113288.0
2020-11-27 11:00:00,93.28,93.94,93.22,93.72,76175.0,85.2906,85.8941,85.2357,85.6929,76175.0
2020-11-27 11:30:00,93.72,93.95,93.19,93.19,86326.0,85.6929,85.9032,85.2083,85.2083,86326.0
2020-11-27 12:00:00,93.23,93.59,93.08,93.32,75951.0,85.2449,85.574,85.1077,85.3272,75951.0
2020-11-27 12:30:00,93.37,93.56,93.21,93.4,118022.0,85.3729,85.5466,85.2266,85.4003,118022.0
2020-11-30 09:30:00,93.13,93.15,90.9,91.51,171789.0,85.1534,85.1717,83.1144,83.6722,171789.0
2020-11-30 10:00:00,91.51,92.07,91.27,91.4,99705.0,83.6722,84.1842,83.4528,83.5716,99705.0
2020-11-30 10:30:00,91.35,91.39,90.25,90.25,129556.0,83.5259,83.5625,82.5201,82.5201,129556.0
2020-11-30 11:00:00,90.21,91.0,90.2,90.37,89916.0,82.4835,83.2059,82.4744,82.6298,89916.0
2020-11-30 11:30:00,90.35,91.08,90.22,90.5,85022.0,82.6116,83.279,82.4927,82.7487,85022.0
2020-11-30 12:00:00,90.51,90.59,90.12,90.55,75108.0,82.7578,82.831,82.4013,82.7944,75108.0
2020-11-30 12:30:00,90.59,90.71,90.25,90.32,56828.0,82.831,82.9407,82.5201,82.5841,56828.0
2020-11-30 13:00:00,90.32,90.64,90.25,90.29,49248.0,82.5841,82.8767,82.5201,82.5567,49248.0
2020-11-30 13:30:00,90.32,90.62,90.24,90.37,59495.0,82.5841,82.8584,82.511,82.6298,59495.0
2020-11-30 14:00:00,90.41,90.68,90.35,90.52,96075.0,82.6664,82.9133,82.6116,82.767,96075.0
2020-11-30 14:30:00,90.53,90.83,90.46,90.78,79276.0,82.7761,83.0504,82.7121,83.0047,79276.0
2020-11-30 15:00:00,90.8,90.81,90.35,90.64,93904.0,83.023,83.0322,82.6116,82.8767,93904.0
2020-11-30 15:30:00,90.64,90.82,90.13,90.39,342199.0,82.8767,83.0413,82.4104,82.6481,342199.0
2020-12-01 09:30:00,90.71,91.39,89.85,90.14,217840.0,82.9407,83.5625,82.1544,82.4195,217840.0
2020-12-01 10:00:00,90.14,90.2,89.42,90.2,168272.0,82.4195,82.4744,81.7612,82.4744,168272.0
2020-12-01 10:30:00,90.2,90.5,89.9,90.08,78763.0,82.4744,82.7487,82.2001,82.3647,78763.0
2020-12-01 11:00:00,90.06,90.64,89.91,90.63,83125.0,82.3464,82.8767,82.2092,82.8676,83125.0
2020-12-01 11:30:00,90.62,90.66,90.33,90.4,71512.0,82.8584,82.895,82.5933,82.6573,71512.0
2020-12-01 12:00:00,90.38,90.59,90.24,90.44,33791.0,82.639,82.831,82.511,82.6938,33791.0
2020-12-01 12:30:00,90.41,90.46,90.13,90.36,32189.0,82.6664,82.7121,82.4104,82.6207,32189.0
2020-12-01 13:00:00,90.39,90.63,90.31,90.6,33718.0,82.6481,82.8676,82.575,82.8401,33718.0
2020-12-01 13:30:00,90.57,90.65,90.37,90.39,30096.0,82.8127,82.8859,82.6298,82.6481,30096.0
2020-12-01 14:00:00,90.43,90.56,90.2,90.3,36402.0,82.6847,82.8036,82.4744,82.5658,36402.0
2020-12-01 14:30:00,90.29,90.42,90.1,90.15,53481.0,82.5567,82.6756,82.383,82.4287,53481.0
2020-12-01 15:00:00,90.12,90.24,89.96,90.21,59505.0,82.4013,82.511,82.255,82.4835,59505.0
2020-12-01 15:30:00,90.22,90.58,89.97,89.98,295088.0,82.4927,82.8219,82.2641,82.2732,295088.0
2020-12-02 09:30:00,89.57,89.77,88.3,89.34,215817.0,81.8984,82.0812,80.7371,81.6881,215817.0
2020-12-02 10:00:00,89.34,89.6,88.31,88.31,184133.0,81.6881,81.9258,80.7463,80.7463,184133.0
2020-12-02 10:30:00,88.3,88.5,88.1,88.3,90744.0,80.7371,80.92,80.5543,80.7371,90744.0
2020-12-02 11:00:00,88.33,88.83,88.21,88.69,104463.0,80.7646,81.2217,80.6548,81.0937,104463.0
2020-12-02 11:30:00,88.7,88.84,88.66,88.8,91016.0,81.1029,81.2309,81.0663,81.1943,91016.0
2020-12-02 12:00:00,88.75,88.81,88.14,88.19,66601.0,81.1486,81.2035,80.5908,80.6366,66601.0
2020-12-02 12:30:00,88.22,88.29,87.71,87.78,108160.0,80.664,80.728,80.1977,80.2617,108160.0
2020-12-02 13:00:00,87.75,87.84,87.29,87.38,163157.0,80.2342,80.3165,79.8136,79.8959,163157.0
2020-12-02 13:30:00,87.4,87.76,87.36,87.4,132459.0,79.9142,80.2434,79.8776,79.9142,132459.0
2020-12-02 14:00:00,87.4,87.79,87.14,87.76,72624.0,79.9142,80.2708,79.6765,80.2434,72624.0
2020-12-02 14:30:00,87.76,88.03,87.6,88.01,77640.0,80.2434,80.4903,80.0971,80.472,77640.0
2020-12-02 15:00:00,88.01,88.29,87.98,88.15,91278.0,80.472,80.728,80.4445,80.6,91278.0
2020-12-02 15:30:00,88.17,88.36,88.08,88.24,248538.0,80.6183,80.792,80.536,80.6823,248538.0
2020-12-03 09:30:00,87.97,88.64,87.74,88.29,302076.0,80.614,81.228,80.4032,80.9072,302076.0
2020-12-03 10:00:00,88.33,88.62,88.12,88.17,114894.0,80.9439,81.2096,80.7514,80.7973,114894.0
2020-12-03 10:30:00,88.18,88.3,87.84,87.86,126782.0,80.8064,80.9164,80.4949,80.5132,126782.0
2020-12-03 11:00:00,87.87,88.0,87.74,87.87,51860.0,80.5223,80.6415,80.4032,80.5223,51860.0
2020-12-03 11:30:00,87.87,88.07,87.78,87.91,45294.0,80.5223,80.7056,80.4399,80.559,45294.0
2020-12-03 12:00:00,87.94,87.97,87.74,87.85,39166.0,80.5865,80.614,80.4032,80.504,39166.0
2020-12-03 12:30:00,87.89,87.97,87.74,87.91,47066.0,80.5407,80.614,80.4032,80.559,47066.0
2020-12-03 13:00:00,87.89,87.98,87.78,87.9,48929.0,80.5407,80.6231,80.4399,80.5498,48929.0
2020-12-03 13:30:00,87.92,87.94,87.75,87.81,45290.0,80.5682,80.5865,80.4124,80.4674,45290.0
2020-12-03 14:00:00,87.8,87.85,87.52,87.62,41145.0,80.4582,80.504,80.2016,80.2932,41145.0
2020-12-03 14:30:00,87.64,87.98,87.6,87.95,46608.0,80.3116,80.6231,80.2749,80.5957,46608.0
2020-12-03 15:00:00,87.94,88.1,87.83,87.92,78821.0,80.5865,80.7331,80.4857,80.5682,78821.0
2020-12-03 15:30:00,87.95,88.09,87.7,87.83,192799.0,80.5957,80.7239,80.3666,80.4857,192799.0
2020-12-04 09:30:00,89.0,90.15,87.99,88.0,262696.0,81.5579,82.6117,80.6323,80.6415,262696.0
2020-12-04 10:00:00,88.01,88.29,87.61,87.9,160813.0,80.6506,80.9072,80.2841,80.5498,160813.0
2020-12-04 10:30:00,87.83,88.45,87.68,88.12,192886.0,80.4857,81.0538,80.3482,80.7514,192886.0
2020-12-04 11:00:00,88.15,88.28,87.93,88.27,51852.0,80.7789,80.8981,80.5773,80.8889,51852.0
2020-12-04 11:30:00,88.26,88.37,88.07,88.16,50728.0,80.8797,80.9805,80.7056,80.7881,50728.0
2020-12-04 12:00:00,88.18,88.23,87.96,88.09,42280.0,80.8064,80.8522,80.6048,80.7239,42280.0
2020-12-04 12:30:00,88.11,88.14,87.74,87.76,61852.0,80.7423,80.7698,80.4032,80.4215,61852.0
2020-12-04 13:00:00,87.76,87.84,87.5,87.56,56078.0,80.4215,80.4949,80.1833,80.2383,56078.0
2020-12-04 13:30:00,87.54,87.56,87.16,87.36,59275.0,80.2199,80.2383,79.8717,80.055,59275.0
2020-12-04 14:00:00,87.37,87.4,87.16,87.26,51905.0,80.0642,80.0916,79.8717,79.9634,51905.0
2020-12-04 14:30:00,87.23,87.32,87.13,87.29,64197.0,79.9359,80.0183,79.8442,79.9908,64197.0
2020-12-04 15:00:00,87.29,87.41,87.08,87.33,80799.0,79.9908,80.1008,79.7984,80.0275,80799.0
2020-12-04 15:30:00,87.36,87.52,87.25,87.41,174734.0,80.055,80.2016,79.9542,80.1008,174734.0
2020-12-07 09:30:00,89.14,90.56,89.1,90.34,143501.0,81.6861,82.9874,81.6495,82.7858,143501.0
2020-12-07 10:00:00,90.22,91.08,90.22,90.97,127516.0,82.6758,83.4639,82.6758,83.3631,127516.0
2020-12-07 10:30:00,91.0,91.14,90.43,90.73,121748.0,83.3906,83.5189,82.8683,83.1432,121748.0
2020-12-07 11:00:00,90.73,90.92,90.52,90.66,86985.0,83.1432,83.3173,82.9508,83.079,86985.0
2020-12-07 11:30:00,90.66,90.69,89.82,89.87,62758.0,83.079,83.1065,82.3093,82.3551,62758.0
2020-12-07 12:00:00,89.82,89.9,89.43,89.52,65454.0,82.3093,82.3826,81.9519,82.0344,65454.0
2020-12-07 12:30:00,89.52,89.52,89.1,89.19,98250.0,82.0344,82.0344,81.6495,81.732,98250.0
2020-12-07 13:00:00,89.15,89.38,88.93,88.93,93825.0,81.6953,81.9061,81.4937,81.4937,93825.0
2020-12-07 13:30:00,88.93,89.1,88.82,89.07,44653.0,81.4937,81.6495,81.3929,81.622,44653.0
2020-12-07 14:00:00,89.07,89.33,88.91,89.23,53745.0,81.622,81.8603,81.4754,81.7686,53745.0
2020-12-07 14:30:00,89.23,89.31,88.97,89.09,53665.0,81.7686,81.8419,81.5304,81.6403,53665.0
2020-12-07 15:00:00,89.09,89.42,89.09,89.24,70601.0,81.6403,81.9427,81.6403,81.7778,70601.0
2020-12-07 15:30:00,89.25,89.52,89.23,89.43,214383.0,81.7869,82.0344,81.7686,81.9519,214383.0
2020-12-08 09:30:00,91.2,91.61,90.34,90.48,367538.0,83.5739,83.9496,82.7858,82.9141,367538.0
2020-12-08 10:00:00,90.38,90.98,90.26,90.71,122856.0,82.8225,83.3723,82.7125,83.1249,122856.0
2020-12-08 10:30:00,90.74,91.13,90.71,91.06,90263.0,83.1524,83.5097,83.1249,83.4456,90263.0
2020-12-08 11:00:00,91.06,91.11,90.73,90.85,55991.0,83.4456,83.4914,83.1432,83.2532,55991.0
2020-12-08 11:30:00,90.84,91.19,90.74,91.19,50656.0,83.244,83.5647,83.1524,83.5647,50656.0
2020-12-08 12:00:00,91.2,91.28,91.01,91.06,42441.0,83.5739,83.6472,83.3998,83.4456,42441.0
2020-12-08 12:30:00,91.03,91.06,90.82,91.0,32052.0,83.4181,83.4456,83.2257,83.3906,32052.0
2020-12-08 13:00:00,90.99,91.19,90.97,91.01,45543.0,83.3815,83.5647,83.3631,83.3998,45543.0
2020-12-08 13:30:00,91.06,91.26,90.95,91.23,44315.0,83.4456,83.6289,83.3448,83.6014,44315.0
2020-12-08 14:00:00,91.25,91.41,91.18,91.37,44513.0,83.6197,83.7663,83.5556,83.7297,44513.0
2020-12-08 14:30:00,91.38,91.53,91.27,91.51,48694.0,83.7388,83.8763,83.638,83.858,48694.0
2020-12-08 15:00:00,91.53,91.8,91.47,91.7,92655.0,83.8763,84.1237,83.8213,84.0321,92655.0
2020-12-08 15:30:00,91.7,91.82,91.6,91.61,209388.0,84.0321,84.142,83.9404,83.9496,209388.0
2020-12-09 09:30:00,91.09,91.56,90.39,90.89,256153.0,83.4731,83.9038,82.8316,83.2898,256153.0
2020-12-09 10:00:00,90.89,90.97,90.5,90.73,103465.0,83.2898,83.3631,82.9324,83.1432,103465.0
2020-12-09 10:30:00,90.67,90.72,89.82,90.31,70853.0,83.0882,83.134,82.3093,82.7583,70853.0
2020-12-09 11:00:00,90.24,90.34,89.99,90.32,46912.0,82.6942,82.7858,82.4651,82.7675,46912.0
2020-12-09 11:30:00,90.27,90.34,89.99,90.27,56044.0,82.7217,82.7858,82.4651,82.7217,56044.0
2020-12-09 12:00:00,90.27,90.31,89.67,89.84,56226.0,82.7217,82.7583,82.1718,82.3276,56226.0
2020-12-09 12:30:00,89.83,89.87,89.03,89.33,147186.0,82.3184,82.3551,81.5853,81.8603,147186.0
2020-12-09 13:00:00,89.3,89.33,88.9,89.04,66065.0,81.8328,81.8603,81.4662,81.5945,66065.0
2020-12-09 13:30:00,89.02,89.19,88.59,88.66,65700.0,81.5762,81.732,81.1821,81.2463,65700.0
2020-12-09 14:00:00,88.67,89.14,88.63,89.0,95384.0,81.2554,81.6861,81.2188,81.5579,95384.0
2020-12-09 14:30:00,89.01,89.12,88.82,88.88,87312.0,81.567,81.6678,81.3929,81.4479,87312.0
2020-12-09 15:00:00,88.86,89.06,88.8,88.83,127693.0,81.4296,81.6128,81.3746,81.4021,127693.0
2020-12-09 15:30:00,88.85,89.42,88.83,89.06,361686.0,81.4204,81.9427,81.4021,81.6128,361686.0
2020-12-10 09:30:00,88.06,88.07,86.22,87.25,343578.0,80.6965,80.7056,79.0103,79.9542,343578.0
2020-12-10 10:00:00,87.29,87.71,87.18,87.54,76009.0,79.9908,80.3757,79.89,80.2199,76009.0
2020-12-10 10:30:00,87.54,87.81,87.4,87.64,64665.0,80.2199,80.4674,80.0916,80.3116,64665.0
2020-12-10 11:00:00,87.64,87.69,87.22,87.37,95479.0,80.3116,80.3574,79.9267,80.0642,95479.0
2020-12-10 11:30:00,87.39,87.42,86.55,86.62,85410.0,80.0825,80.11,79.3127,79.3769,85410.0
2020-12-10 12:00:00,86.65,86.94,86.62,86.77,49509.0,79.4044,79.6701,79.3769,79.5143,49509.0
2020-12-10 12:30:00,86.8,86.97,86.67,86.88,37795.0,79.5418,79.6976,79.4227,79.6151,37795.0
2020-12-10 13:00:00,86.84,87.38,86.83,87.3,55954.0,79.5785,80.0733,79.5693,80.0,55954.0
2020-12-10 13:30:00,87.35,87.43,87.17,87.39,45617.0,80.0458,80.1191,79.8809,80.0825,45617.0
2020-12-10 14:00:00,87.4,87.41,87.15,87.26,51908.0,80.0916,80.1008,79.8626,79.9634,51908.0
2020-12-10 14:30:00,87.27,87.48,87.21,87.21,60922.0,79.9725,80.165,79.9175,79.9175,60922.0
2020-12-10 15:00:00,87.23,87.46,87.22,87.37,63299.0,79.9359,80.1466,79.9267,80.0642,63299.0
2020-12-10 15:30:00,87.37,87.54,87.24,87.37,243652.0,80.0642,80.2199,79.945,80.0642,243652.0
2020-12-11 09:30:00,87.29,89.18,87.24,89.0,333207.0,79.9908,81.7228,79.945,81.5579,333207.0
2020-12-11 10:00:00,89.04,89.5,89.0,89.2,124847.0,81.5945,82.016,81.5579,81.7411,124847.0
2020-12-11 10:30:00,89.24,89.37,88.85,88.96,96796.0,81.7778,81.8969,81.4204,81.5212,96796.0
2020-12-11 11:00:00,88.97,89.03,88.51,88.76,72585.0,81.5304,81.5853,81.1088,81.3379,72585.0
2020-12-11 11:30:00,88.71,88.76,88.28,88.34,65006.0,81.2921,81.3379,80.8981,80.953,65006.0
2020-12-11 12:00:00,88.3,88.44,87.68,87.82,43042.0,80.9164,81.0447,80.3482,80.4765,43042.0
2020-12-11 12:30:00,87.83,87.93,87.47,87.72,44160.0,80.4857,80.5773,80.1558,80.3849,44160.0
2020-12-11 13:00:00,87.7,87.85,87.62,87.69,42332.0,80.3666,80.504,80.2932,80.3574,42332.0
2020-12-11 13:30:00,87.67,87.8,87.57,87.67,41406.0,80.3391,80.4582,80.2474,80.3391,41406.0
2020-12-11 14:00:00,87.67,87.83,87.59,87.63,51205.0,80.3391,80.4857,80.2658,80.3024,51205.0
2020-12-11 14:30:00,87.65,88.08,87.65,88.06,81550.0,80.3207,80.7148,80.3207,80.6965,81550.0
2020-12-11 15:00:00,88.07,88.2,87.95,88.07,75582.0,80.7056,80.8247,80.5957,80.7056,75582.0
2020-12-11 15:30:00,88.06,88.28,87.99,88.27,217749.0,80.6965,80.8981,80.6323,80.8889,217749.0
2020-12-14 09:30:00,87.41,87.9,86.21,86.94,157009.0,80.1008,80.5498,79.0012,79.6701,157009.0
2020-12-14 10:00:00,87.0,87.09,86.69,87.08,112196.0,79.7251,79.8076,79.441,79.7984,112196.0
2020-12-14 10:30:00,87.08,87.08,85.68,85.71,132129.0,79.7984,79.7984,78.5155,78.543,132129.0
2020-12-14 11:00:00,85.7,86.31,85.7,85.85,112447.0,78.5338,79.0928,78.5338,78.6713,112447.0
2020-12-14 11:30:00,85.89,86.16,85.65,86.06,120417.0,78.7079,78.9553,78.488,78.8637,120417.0
2020-12-14 12:00:00,86.05,86.21,85.93,85.96,58305.0,78.8545,79.0012,78.7446,78.7721,58305.0
2020-12-14 12:30:00,85.98,86.17,85.8,86.06,46520.0,78.7904,78.9645,78.6254,78.8637,46520.0
2020-12-14 13:00:00,86.09,86.68,86.0,86.62,49771.0,78.8912,79.4319,78.8087,79.3769,49771.0
2020-12-14 13:30:00,86.65,87.05,86.62,87.0,48796.0,79.4044,79.7709,79.3769,79.7251,48796.0
2020-12-14 14:00:00,86.98,87.19,86.96,87.14,36809.0,79.7068,79.8992,79.6884,79.8534,36809.0
2020-12-14 14:30:00,87.12,87.42,86.98,87.39,103485.0,79.8351,80.11,79.7068,80.0825,103485.0
2020-12-14 15:00:00,87.41,87.48,87.24,87.29,71090.0,80.1008,80.165,79.945,79.9908,71090.0
2020-12-14 15:30:00,87.28,87.34,86.84,86.88,226011.0,79.9817,80.0367,79.5785,79.6151,226011.0
2020-12-15 09:30:00,87.06,87.3,85.22,85.73,484749.0,79.7801,80.0,78.0939,78.5613,484749.0
2020-12-15 10:00:00,85.74,85.84,85.25,85.52,185533.0,78.5705,78.6621,78.1214,78.3689,185533.0
2020-12-15 10:30:00,85.49,85.59,85.39,85.42,130699.0,78.3414,78.433,78.2497,78.2772,130699.0
2020-12-15 11:00:00,85.42,85.55,85.26,85.27,116716.0,78.2772,78.3963,78.1306,78.1398,116716.0
2020-12-15 11:30:00,85.25,85.25,84.8,85.01,226091.0,78.1214,78.1214,77.7091,77.9015,226091.0
2020-12-15 12:00:00,85.01,85.36,84.93,85.08,251477.0,77.9015,78.2222,77.8282,77.9656,251477.0
2020-12-15 12:30:00,85.08,85.15,84.81,84.98,110295.0,77.9656,78.0298,77.7182,77.874,110295.0
2020-12-15 13:00:00,84.98,85.06,84.88,85.02,94644.0,77.874,77.9473,77.7824,77.9107,94644.0
2020-12-15 13:30:00,85.0,85.03,84.91,84.93,102746.0,77.8923,77.9198,77.8099,77.8282,102746.0
2020-12-15 14:00:00,84.92,85.09,84.88,85.03,152994.0,77.819,77.9748,77.7824,77.9198,152994.0
2020-12-15 14:30:00,85.04,85.09,84.89,85.08,124621.0,77.929,77.9748,77.7915,77.9656,124621.0
2020-12-15 15:00:00,85.07,85.13,85.0,85.05,231220.0,77.9565,78.0115,77.8923,77.9382,231220.0
2020-12-15 15:30:00,85.04,85.66,85.02,85.58,481725.0,77.929,78.4971,77.9107,78.4238,481725.0
2020-12-16 09:30:00,86.75,88.75,86.61,88.41,430939.0,79.496,81.3288,79.3677,81.0172,430939.0
2020-12-16 10:00:00,88.74,88.74,87.87,88.02,179125.0,81.3196,81.3196,80.5223,80.6598,179125.0
2020-12-16 10:30:00,88.02,88.43,87.94,88.41,153984.0,80.6598,81.0355,80.5865,81.0172,153984.0
2020-12-16 11:00:00,88.42,88.53,87.93,88.08,122294.0,81.0264,81.1272,80.5773,80.7148,122294.0
2020-12-16 11:30:00,88.04,88.19,87.93,88.02,98038.0,80.6781,80.8156,80.5773,80.6598,98038.0
2020-12-16 12:00:00,88.03,88.1,87.94,88.04,104071.0,80.669,80.7331,80.5865,80.6781,104071.0
2020-12-16 12:30:00,88.04,88.05,87.69,87.97,65732.0,80.6781,80.6873,80.3574,80.614,65732.0
2020-12-16 13:00:00,87.99,88.03,87.82,87.96,52956.0,80.6323,80.669,80.4765,80.6048,52956.0
2020-12-16 13:30:00,87.97,87.99,87.76,87.77,47568.0,80.614,80.6323,80.4215,80.4307,47568.0
2020-12-16 14:00:00,87.78,87.84,87.32,87.65,66130.0,80.4399,80.4949,80.0183,80.3207,66130.0
2020-12-16 14:30:00,87.64,87.92,87.64,87.71,86242.0,80.3116,80.5682,80.3116,80.3757,86242.0
2020-12-16 15:00:00,87.7,87.77,87.47,87.53,150097.0,80.3666,80.4307,80.1558,80.2108,150097.0
2020-12-16 15:30:00,87.55,88.72,87.5,88.37,358832.0,80.2291,81.3013,80.1833,80.9805,358832.0
2020-12-17 09:30:00,90.7,91.99,90.31,90.44,389333.0,83.1157,84.2978,82.7583,82.8774,389333.0
2020-12-17 10:00:00,90.46,90.58,89.99,90.25,154028.0,82.8958,83.0057,82.4651,82.7033,154028.0
2020-12-17 10:30:00,90.27,90.42,89.83,89.95,128151.0,82.7217,82.8591,82.3184,82.4284,128151.0
2020-12-17 11:00:00,89.94,90.17,89.81,90.07,76770.0,82.4193,82.63,82.3001,82.5384,76770.0
2020-12-17 11:30:00,90.08,90.37,90.01,90.28,66314.0,82.5475,82.8133,82.4834,82.7308,66314.0
2020-12-17 12:00:00,90.36,90.37,90.05,90.37,118461.0,82.8041,82.8133,82.5201,82.8133,118461.0
2020-12-17 12:30:00,90.35,90.72,90.34,90.47,83488.0,82.795,83.134,82.7858,82.9049,83488.0
2020-12-17 13:00:00,90.48,90.55,90.21,90.32,56660.0,82.9141,82.9782,82.6667,82.7675,56660.0
2020-12-17 13:30:00,90.31,90.54,90.3,90.38,55480.0,82.7583,82.9691,82.7491,82.8225,55480.0
2020-12-17 14:00:00,90.38,90.48,90.18,90.3,59808.0,82.8225,82.9141,82.6392,82.7491,59808.0
2020-12-17 14:30:00,90.34,90.93,90.3,90.87,159656.0,82.7858,83.3265,82.7491,83.2715,159656.0
2020-12-17 15:00:00,90.87,91.12,90.82,90.87,155779.0,83.2715,83.5006,83.2257,83.2715,155779.0
2020-12-17 15:30:00,90.85,91.3,90.76,90.91,366122.0,83.2532,83.6655,83.1707,83.3081,366122.0
2020-12-18 09:30:00,91.91,93.75,91.9,92.81,600825.0,84.2245,85.9107,84.2154,85.0493,600825.0
2020-12-18 10:00:00,92.8,93.3,92.45,93.26,129818.0,85.0401,85.4983,84.7194,85.4616,129818.0
2020-12-18 10:30:00,93.28,93.42,92.73,93.4,222347.0,85.48,85.6083,84.976,85.5899,222347.0
2020-12-18 11:00:00,93.42,93.93,93.36,93.88,233328.0,85.6083,86.0756,85.5533,86.0298,233328.0
2020-12-18 11:30:00,93.89,93.99,93.66,93.74,161151.0,86.039,86.1306,85.8282,85.9015,161151.0
2020-12-18 12:00:00,93.76,94.39,93.75,93.92,166407.0,85.9198,86.4971,85.9107,86.0664,166407.0
2020-12-18 12:30:00,93.92,94.27,93.88,94.03,111844.0,86.0664,86.3872,86.0298,86.1672,111844.0
2020-12-18 13:00:00,94.04,94.45,93.97,94.36,112699.0,86.1764,86.5521,86.1123,86.4697,112699.0
2020-12-18 13:30:00,94.34,94.75,94.18,94.37,146021.0,86.4513,86.827,86.3047,86.4788,146021.0
2020-12-18 14:00:00,94.32,94.63,94.21,94.55,165201.0,86.433,86.7171,86.3322,86.6438,165201.0
2020-12-18 14:30:00,94.53,94.87,94.41,94.68,164130.0,86.6254,86.937,86.5155,86.7629,164130.0
2020-12-18 15:00:00,94.67,94.89,94.58,94.83,212116.0,86.7537,86.9553,86.6713,86.9004,212116.0
2020-12-18 15:30:00,94.84,95.46,94.05,94.79,827575.0,86.9095,87.4777,86.1856,86.8637,827575.0
2020-12-21 09:30:00,92.87,94.69,92.55,94.05,200511.0,85.1042,86.7721,84.811,86.1856,200511.0
2020-12-21 10:00:00,94.07,94.07,93.07,93.61,99182.0,86.2039,86.2039,85.2875,85.7824,99182.0
2020-12-21 10:30:00,93.58,93.84,92.88,93.63,139870.0,85.7549,85.9931,85.1134,85.8007,139870.0
2020-12-21 11:00:00,93.69,93.93,93.41,93.91,74638.0,85.8557,86.0756,85.5991,86.0573,74638.0
2020-12-21 11:30:00,93.93,94.07,93.6,93.66,54394.0,86.0756,86.2039,85.7732,85.8282,54394.0
2020-12-21 12:00:00,93.68,93.76,93.48,93.57,65941.0,85.8465,85.9198,85.6632,85.7457,65941.0
2020-12-21 12:30:00,93.57,93.64,93.06,93.06,43711.0,85.7457,85.8099,85.2784,85.2784,43711.0
2020-12-21 13:00:00,93.05,93.27,92.93,93.07,40329.0,85.2692,85.4708,85.1592,85.2875,40329.0
2020-12-21 13:30:00,93.06,93.26,93.01,93.17,34251.0,85.2784,85.4616,85.2325,85.3792,34251.0
2020-12-21 14:00:00,93.17,93.26,92.92,92.92,40810.0,85.3792,85.4616,85.1501,85.1501,40810.0
2020-12-21 14:30:00,92.92,93.04,92.81,92.88,55670.0,85.1501,85.26,85.0493,85.1134,55670.0
2020-12-21 15:00:00,92.85,93.0,92.74,92.79,63340.0,85.0859,85.2234,84.9851,85.0309,63340.0
2020-12-21 15:30:00,92.77,92.98,92.59,92.93,187324.0,85.0126,85.205,84.8477,85.1592,187324.0
2020-12-22 09:30:00,93.04,93.4,92.04,92.11,114658.0,85.26,85.5899,84.3437,84.4078,114658.0
2020-12-22 10:00:00,92.09,92.17,91.6,91.7,85066.0,84.3895,84.4628,83.9404,84.0321,85066.0
2020-12-22 10:30:00,91.72,92.0,91.49,91.62,44316.0,84.0504,84.307,83.8396,83.9588,44316.0
2020-12-22 11:00:00,91.62,92.58,91.52,92.51,67135.0,83.9588,84.8385,83.8671,84.7743,67135.0
2020-12-22 11:30:00,92.47,92.73,92.06,92.72,71722.0,84.7377,84.976,84.362,84.9668,71722.0
2020-12-22 12:00:00,92.74,93.1,92.71,92.81,65636.0,84.9851,85.315,84.9576,85.0493,65636.0
2020-12-22 12:30:00,92.86,93.11,92.58,92.74,42410.0,85.0951,85.3242,84.8385,84.9851,42410.0
2020-12-22 13:00:00,92.73,92.73,92.44,92.55,30826.0,84.976,84.976,84.7102,84.811,30826.0
2020-12-22 13:30:00,92.57,92.75,92.55,92.69,24339.0,84.8293,84.9943,84.811,84.9393,24339.0
2020-12-22 14:00:00,92.74,92.89,92.68,92.75,35304.0,84.9851,85.1226,84.9301,84.9943,35304.0
2020-12-22 14:30:00,92.75,92.85,92.71,92.72,34098.0,84.9943,85.0859,84.9576,84.9668,34098.0
2020-12-22 15:00:00,92.74,92.82,92.6,92.73,57849.0,84.9851,85.0584,84.8568,84.976,57849.0
2020-12-22 15:30:00,92.76,92.78,92.41,92.5,165763.0,85.0034,85.0218,84.6827,84.7652,165763.0
2020-12-23 09:30:00,92.8,93.28,90.87,90.93,92283.0,85.0401,85.48,83.2715,83.3265,92283.0
2020-12-23 10:00:00,90.92,92.01,90.72,91.99,80315.0,83.3173,84.3162,83.134,84.2978,80315.0
2020-12-23 10:30:00,91.96,92.16,91.87,92.12,48266.0,84.2703,84.4536,84.1879,84.417,48266.0
2020-12-23 11:00:00,92.12,92.41,92.03,92.32,66289.0,84.417,84.6827,84.3345,84.6002,66289.0
2020-12-23 11:30:00,92.31,92.64,92.3,92.48,25158.0,84.5911,84.8935,84.5819,84.7469,25158.0
2020-12-23 12:00:00,92.43,92.45,92.16,92.23,16111.0,84.701,84.7194,84.4536,84.5178,16111.0
2020-12-23 12:30:00,92.24,92.27,91.88,91.95,26807.0,84.5269,84.5544,84.197,84.2612,26807.0
2020-12-23 13:00:00,92.08,92.37,92.01,92.37,22193.0,84.3803,84.6461,84.3162,84.6461,22193.0
2020-12-23 13:30:00,92.34,92.89,92.29,92.45,48681.0,84.6186,85.1226,84.5727,84.7194,48681.0
2020-12-23 14:00:00,92.45,92.75,92.44,92.67,22348.0,84.7194,84.9943,84.7102,84.921,22348.0
2020-12-23 14:30:00,92.73,92.73,92.51,92.52,19870.0,84.976,84.976,84.7743,84.7835,19870.0
2020-12-23 15:00:00,92.5,92.65,92.48,92.57,30682.0,84.7652,84.9026,84.7469,84.8293,30682.0
2020-12-23 15:30:00,92.6,92.67,92.42,92.59,100718.0,84.8568,84.921,84.6919,84.8477,100718.0
2020-12-24 09:30:00,91.55,92.64,91.1,92.27,56580.0,83.8946,84.8935,83.4823,84.5544,56580.0
2020-12-24 10:00:00,92.27,92.32,91.55,91.56,43353.0,84.5544,84.6002,83.8946,83.9038,43353.0
2020-12-24 10:30:00,91.59,92.08,91.56,91.56,31015.0,83.9313,84.3803,83.9038,83.9038,31015.0
2020-12-24 11:00:00,91.5,91.73,90.95,91.04,47440.0,83.8488,84.0596,83.3448,83.4273,47440.0
2020-12-24 11:30:00,91.08,91.65,91.07,91.59,81017.0,83.4639,83.9863,83.4548,83.9313,81017.0
2020-12-24 12:00:00,91.61,92.58,91.6,92.45,71231.0,83.9496,84.8385,83.9404,84.7194,71231.0
2020-12-24 12:30:00,92.44,93.0,92.4,92.65,95693.0,84.7102,85.2234,84.6735,84.9026,95693.0
2020-12-28 09:30:00,92.65,93.39,91.55,92.42,144364.0,84.9026,85.5808,83.8946,84.6919,144364.0
2020-12-28 10:00:00,92.35,92.46,90.5,90.54,124071.0,84.6277,84.7285,82.9324,82.9691,124071.0
2020-12-28 10:30:00,90.59,90.76,90.18,90.51,96434.0,83.0149,83.1707,82.6392,82.9416,96434.0
2020-12-28 11:00:00,90.52,91.17,90.49,91.07,75111.0,82.9508,83.5464,82.9233,83.4548,75111.0
2020-12-28 11:30:00,91.03,91.23,90.63,90.63,48276.0,83.4181,83.6014,83.0516,83.0516,48276.0
2020-12-28 12:00:00,90.6,90.65,90.37,90.53,37580.0,83.0241,83.0699,82.8133,82.9599,37580.0
2020-12-28 12:30:00,90.53,90.61,90.32,90.38,31497.0,82.9599,83.0332,82.7675,82.8225,31497.0
2020-12-28 13:00:00,90.34,90.49,90.23,90.36,33119.0,82.7858,82.9233,82.685,82.8041,33119.0
2020-12-28 13:30:00,90.33,90.94,90.28,90.88,58734.0,82.7766,83.3356,82.7308,83.2806,58734.0
2020-12-28 14:00:00,90.89,91.47,90.89,91.36,77259.0,83.2898,83.8213,83.2898,83.7205,77259.0
2020-12-28 14:30:00,91.37,91.95,91.33,91.69,127505.0,83.7297,84.2612,83.693,84.0229,127505.0
2020-12-28 15:00:00,91.69,91.9,91.31,91.66,115005.0,84.0229,84.2154,83.6747,83.9954,115005.0
2020-12-28 15:30:00,91.66,91.73,91.1,91.12,226055.0,83.9954,84.0596,83.4823,83.5006,226055.0
2020-12-29 09:30:00,92.31,95.0,92.31,94.34,201250.0,84.5911,87.0561,84.5911,86.4513,201250.0
2020-12-29 10:00:00,94.4,94.6,93.93,94.19,81122.0,86.5063,86.6896,86.0756,86.3139,81122.0
2020-12-29 10:30:00,94.23,94.71,94.14,94.46,205577.0,86.3505,86.7904,86.268,86.5613,205577.0
2020-12-29 11:00:00,94.46,94.65,94.44,94.55,121193.0,86.5613,86.7354,86.543,86.6438,121193.0
2020-12-29 11:30:00,94.57,94.59,93.53,93.61,116576.0,86.6621,86.6804,85.7091,85.7824,116576.0
2020-12-29 12:00:00,93.61,93.71,93.05,93.17,67348.0,85.7824,85.874,85.2692,85.3792,67348.0
2020-12-29 12:30:00,93.14,93.43,92.94,93.24,49717.0,85.3517,85.6174,85.1684,85.4433,49717.0
2020-12-29 13:00:00,93.24,93.4,92.99,93.05,59321.0,85.4433,85.5899,85.2142,85.2692,59321.0
2020-12-29 13:30:00,93.03,93.33,93.01,93.3,45552.0,85.2509,85.5258,85.2325,85.4983,45552.0
2020-12-29 14:00:00,93.3,93.4,93.15,93.23,48816.0,85.4983,85.5899,85.3608,85.4341,48816.0
2020-12-29 14:30:00,93.24,93.42,93.16,93.39,60535.0,85.4433,85.6083,85.37,85.5808,60535.0
2020-12-29 15:00:00,93.39,93.5,93.18,93.27,195030.0,85.5808,85.6816,85.3883,85.4708,195030.0
2020-12-29 15:30:00,93.28,93.52,93.05,93.5,314042.0,85.48,85.6999,85.2692,85.6816,314042.0
2020-12-30 09:30:00,94.9,95.25,94.22,94.95,181748.0,86.9645,87.2852,86.3414,87.0103,181748.0
2020-12-30 10:00:00,94.86,95.47,94.68,95.47,120267.0,86.9278,87.4868,86.7629,87.4868,120267.0
2020-12-30 10:30:00,95.48,96.14,95.28,96.05,133881.0,87.496,88.1008,87.3127,88.0183,133881.0
2020-12-30 11:00:00,96.08,96.47,96.04,96.45,86773.0,88.0458,88.4032,88.0092,88.3849,86773.0
2020-12-30 11:30:00,96.45,96.76,96.33,96.72,77856.0,88.3849,88.669,88.2749,88.6323,77856.0
2020-12-30 12:00:00,96.74,96.79,96.27,96.53,60621.0,88.6506,88.6965,88.2199,88.4582,60621.0
2020-12-30 12:30:00,96.59,96.59,96.16,96.33,35220.0,88.5132,88.5132,88.1191,88.2749,35220.0
2020-12-30 13:00:00,96.27,96.3,95.88,96.04,38091.0,88.2199,88.2474,87.8626,88.0092,38091.0
2020-12-30 13:30:00,96.01,96.2,95.83,95.91,32357.0,87.9817,88.1558,87.8167,87.89,32357.0
2020-12-30 14:00:00,95.89,95.9,95.71,95.82,42307.0,87.8717,87.8809,87.7068,87.8076,42307.0
2020-12-30 14:30:00,95.83,96.07,95.68,95.89,63861.0,87.8167,88.0367,87.6793,87.8717,63861.0
2020-12-30 15:00:00,95.91,95.92,95.68,95.78,111043.0,87.89,87.8992,87.6793,87.7709,111043.0
2020-12-30 15:30:00,95.8,96.15,95.79,95.94,277237.0,87.7892,88.11,87.7801,87.9175,277237.0
2020-12-31 09:30:00,96.05,97.04,95.39,95.66,150686.0,88.0183,88.9256,87.4135,87.6609,150686.0
2020-12-31 10:00:00,95.73,95.93,95.38,95.46,59896.0,87.7251,87.9084,87.4044,87.4777,59896.0
2020-12-31 10:30:00,95.51,95.61,95.12,95.12,34886.0,87.5235,87.6151,87.1661,87.1661,34886.0
2020-12-31 11:00:00,95.12,95.23,95.01,95.09,58592.0,87.1661,87.2669,87.0653,87.1386,58592.0
2020-12-31 11:30:00,95.06,95.27,94.93,95.09,74051.0,87.1111,87.3036,86.992,87.1386,74051.0
2020-12-31 12:00:00,95.09,95.35,95.02,95.28,47320.0,87.1386,87.3769,87.0745,87.3127,47320.0
2020-12-31 12:30:00,95.24,95.41,95.14,95.27,25930.0,87.2761,87.4319,87.1844,87.3036,25930.0
2020-12-31 13:00:00,95.28,95.5,95.22,95.29,34480.0,87.3127,87.5143,87.2577,87.3219,34480.0
2020-12-31 13:30:00,95.31,95.45,95.17,95.26,19716.0,87.3402,87.4685,87.2119,87.2944,19716.0
2020-12-31 14:00:00,95.26,95.58,95.22,95.38,32682.0,87.2944,87.5876,87.2577,87.4044,32682.0
2020-12-31 14:30:00,95.38,95.67,95.34,95.64,35003.0,87.4044,87.6701,87.3677,87.6426,35003.0
2020-12-31 15:00:00,95.68,95.83,95.6,95.6,74843.0,87.6793,87.8167,87.606,87.606,74843.0
2020-12-31 15:30:00,95.61,95.81,95.25,95.77,193890.0,87.6151,87.7984,87.2852,87.7617,193890.0
2021-01-04 09:30:00,96.06,97.65,95.84,96.67,285881.0,88.0275,89.4845,87.8259,88.5865,285881.0
2021-01-04 10:00:00,96.62,98.13,96.5,97.52,164049.0,88.5407,89.9244,88.4307,89.3654,164049.0
2021-01-04 10:30:00,97.52,97.59,96.65,96.65,100880.0,89.3654,89.4296,88.5682,88.5682,100880.0
2021-01-04 11:00:00,96.56,96.77,96.11,96.4,70451.0,88.4857,88.6781,88.0733,88.3391,70451.0
2021-01-04 11:30:00,96.37,96.43,95.74,95.77,45420.0,88.3116,88.3666,87.7343,87.7617,45420.0
2021-01-04 12:00:00,95.76,95.94,95.3,95.91,92128.0,87.7526,87.9175,87.3311,87.89,92128.0
2021-01-04 12:30:00,95.92,96.37,95.8,96.27,69250.0,87.8992,88.3116,87.7892,88.2199,69250.0
2021-01-04 13:00:00,96.26,96.55,96.18,96.45,49409.0,88.2108,88.4765,88.1375,88.3849,49409.0
2021-01-04 13:30:00,96.44,96.44,96.17,96.34,38710.0,88.3757,88.3757,88.1283,88.2841,38710.0
2021-01-04 14:00:00,96.35,96.49,96.06,96.08,30359.0,88.2932,88.4215,88.0275,88.0458,30359.0
2021-01-04 14:30:00,96.07,96.34,95.95,96.34,35496.0,88.0367,88.2841,87.9267,88.2841,35496.0
2021-01-04 15:00:00,96.35,96.56,96.2,96.46,74866.0,88.2932,88.4857,88.1558,88.3941,74866.0
2021-01-04 15:30:00,96.44,96.86,96.29,96.74,148175.0,88.3757,88.7606,88.2383,88.6506,148175.0
2021-01-05 09:30:00,96.93,98.99,96.81,98.99,209501.0,88.8248,90.7125,88.7148,90.7125,209501.0
2021-01-05 10:00:00,98.92,99.47,98.52,98.56,193525.0,90.6483,91.1524,90.2818,90.3185,193525.0
2021-01-05 10:30:00,98.56,99.02,98.31,98.93,102302.0,90.3185,90.74,90.0894,90.6575,102302.0
2021-01-05 11:00:00,98.92,99.49,98.91,99.45,103140.0,90.6483,91.1707,90.6392,91.134,103140.0
2021-01-05 11:30:00,99.45,99.91,99.44,99.79,104411.0,91.134,91.5556,91.1249,91.4456,104411.0
2021-01-05 12:00:00,99.82,100.31,99.81,100.16,168456.0,91.4731,91.9221,91.4639,91.7847,168456.0
2021-01-05 12:30:00,100.12,100.99,100.01,100.93,106176.0,91.748,92.5453,91.6472,92.4903,106176.0
2021-01-05 13:00:00,100.94,100.98,100.32,100.84,92792.0,92.4994,92.5361,91.9313,92.4078,92792.0
2021-01-05 13:30:00,100.84,101.21,100.76,101.03,123194.0,92.4078,92.7469,92.3345,92.5819,123194.0
2021-01-05 14:00:00,101.04,101.34,100.92,101.3,94295.0,92.5911,92.866,92.4811,92.8293,94295.0
2021-01-05 14:30:00,101.31,101.53,100.73,100.88,139079.0,92.8385,93.0401,92.307,92.4445,139079.0
2021-01-05 15:00:00,100.9,101.19,100.8,101.03,126572.0,92.4628,92.7285,92.3711,92.5819,126572.0
2021-01-05 15:30:00,101.02,101.87,100.94,101.62,364477.0,92.5727,93.3517,92.4994,93.1226,364477.0
2021-01-06 09:30:00,99.96,104.31,99.96,104.1,349226.0,91.6014,95.5876,91.6014,95.3952,349226.0
2021-01-06 10:00:00,104.11,104.63,103.44,104.11,196612.0,95.4044,95.8809,94.7904,95.4044,196612.0
2021-01-06 10:30:00,104.09,104.58,103.5,104.34,171789.0,95.386,95.8351,94.8454,95.6151,171789.0
2021-01-06 11:00:00,104.34,105.08,104.3,104.72,179350.0,95.6151,96.2933,95.5785,95.9634,179350.0
2021-01-06 11:30:00,104.76,105.34,104.57,105.32,151677.0,96.0,96.5315,95.8259,96.5132,151677.0
2021-01-06 12:00:00,105.35,105.8,105.32,105.45,118571.0,96.5407,96.953,96.5132,96.6323,118571.0
2021-01-06 12:30:00,105.46,105.7,105.34,105.46,118321.0,96.6415,96.8614,96.5315,96.6415,118321.0
2021-01-06 13:00:00,105.49,105.52,105.06,105.44,95851.0,96.669,96.6965,96.2749,96.6231,95851.0
2021-01-06 13:30:00,105.44,105.61,105.4,105.44,91861.0,96.6231,96.7789,96.5865,96.6231,91861.0
2021-01-06 14:00:00,105.47,105.62,103.6,103.7,212090.0,96.6506,96.7881,94.937,95.0286,212090.0
2021-01-06 14:30:00,103.73,104.39,103.56,104.13,238088.0,95.0561,95.6609,94.9004,95.4227,238088.0
2021-01-06 15:00:00,104.08,104.09,103.05,103.27,190044.0,95.3769,95.386,94.433,94.6346,190044.0
2021-01-06 15:30:00,103.24,103.63,102.97,103.62,409571.0,94.6071,94.9645,94.3597,94.9553,409571.0
2021-01-07 09:30:00,104.84,108.43,104.7,108.19,308802.0,96.0733,99.3631,95.945,99.1432,308802.0
2021-01-07 10:00:00,108.33,110.54,108.02,110.33,563580.0,99.2715,101.2967,98.9874,101.1042,563580.0
2021-01-07 10:30:00,110.36,110.83,110.13,110.31,252131.0,101.1317,101.5624,100.921,101.0859,252131.0
2021-01-07 11:00:00,110.31,111.59,110.09,111.02,204291.0,101.0859,102.2589,100.8843,101.7365,204291.0
2021-01-07 11:30:00,111.07,111.49,110.92,111.22,106973.0,101.7824,102.1672,101.6449,101.9198,106973.0
2021-01-07 12:00:00,111.33,111.58,110.95,111.37,98810.0,102.0206,102.2497,101.6724,102.0573,98810.0
2021-01-07 12:30:00,111.34,111.77,111.18,111.74,107599.0,102.0298,102.4238,101.8832,102.3963,107599.0
2021-01-07 13:00:00,111.75,112.17,111.58,112.0,189041.0,102.4055,102.7904,102.2497,102.6346,189041.0
2021-01-07 13:30:00,112.0,112.75,111.92,112.65,144270.0,102.6346,103.3219,102.5613,103.2302,144270.0
2021-01-07 14:00:00,112.69,112.72,112.08,112.67,160828.0,103.2669,103.2944,102.7079,103.2486,160828.0
2021-01-07 14:30:00,112.65,112.67,111.68,111.77,215758.0,103.2302,103.2486,102.3414,102.4238,215758.0
2021-01-07 15:00:00,111.78,112.43,111.71,111.99,262742.0,102.433,103.0286,102.3689,102.6254,262742.0
2021-01-07 15:30:00,112.01,112.15,111.55,111.77,520386.0,102.6438,102.7721,102.2222,102.4238,520386.0
2021-01-08 09:30:00,111.62,113.86,110.83,113.08,289827.0,102.2864,104.3391,101.5624,103.6243,289827.0
2021-01-08 10:00:00,113.05,114.22,112.74,112.77,269026.0,103.5968,104.669,103.3127,103.3402,269026.0
2021-01-08 10:30:00,112.78,114.08,112.13,113.97,220303.0,103.3494,104.5407,102.7537,104.4399,220303.0
2021-01-08 11:00:00,114.01,114.81,113.42,114.15,159892.0,104.4765,105.2096,103.9359,104.6048,159892.0
2021-01-08 11:30:00,114.16,114.48,113.71,113.87,148497.0,104.614,104.9072,104.2016,104.3482,148497.0
2021-01-08 12:00:00,113.87,114.0,113.43,113.55,90269.0,104.3482,104.4674,103.945,104.055,90269.0
2021-01-08 12:30:00,113.57,114.08,113.33,113.78,128512.0,104.0733,104.5407,103.8534,104.2658,128512.0
2021-01-08 13:00:00,113.77,114.13,113.05,113.33,64379.0,104.2566,104.5865,103.5968,103.8534,64379.0
2021-01-08 13:30:00,113.28,114.15,112.88,114.08,108569.0,103.8076,104.6048,103.441,104.5407,108569.0
2021-01-08 14:00:00,114.05,114.32,113.83,114.19,72903.0,104.5132,104.7606,104.3116,104.6415,72903.0
2021-01-08 14:30:00,114.21,114.72,114.12,114.33,106782.0,104.6598,105.1272,104.5773,104.7698,106782.0
2021-01-08 15:00:00,114.34,114.5,114.04,114.3,142602.0,104.7789,104.9256,104.504,104.7423,142602.0
2021-01-08 15:30:00,114.3,114.61,113.85,114.58,361060.0,104.7423,105.0264,104.3299,104.9989,361060.0
2021-01-11 09:30:00,111.0,111.97,109.2,110.65,561032.0,101.7182,102.6071,100.0687,101.3975,561032.0
2021-01-11 10:00:00,110.68,110.81,110.16,110.21,212420.0,101.425,101.5441,100.9485,100.9943,212420.0
2021-01-11 10:30:00,110.21,110.41,109.5,110.23,193037.0,100.9943,101.1776,100.3437,101.0126,193037.0
2021-01-11 11:00:00,110.23,110.89,110.23,110.54,112972.0,101.0126,101.6174,101.0126,101.2967,112972.0
2021-01-11 11:30:00,110.52,110.56,109.97,110.23,74049.0,101.2784,101.315,100.7744,101.0126,74049.0
2021-01-11 12:00:00,110.26,110.34,110.0,110.2,74734.0,101.0401,101.1134,100.8018,100.9851,74734.0
2021-01-11 12:30:00,110.2,110.52,110.0,110.16,99365.0,100.9851,101.2784,100.8018,100.9485,99365.0
2021-01-11 13:00:00,110.19,110.35,109.85,110.03,66352.0,100.976,101.1226,100.6644,100.8293,66352.0
2021-01-11 13:30:00,110.01,110.44,109.86,110.32,84808.0,100.811,101.205,100.6735,101.0951,84808.0
2021-01-11 14:00:00,110.28,110.34,109.75,109.84,91380.0,101.0584,101.1134,100.5727,100.6552,91380.0
2021-01-11 14:30:00,109.82,109.91,109.37,109.45,115909.0,100.6369,100.7194,100.2245,100.2978,115909.0
2021-01-11 15:00:00,109.45,109.49,109.2,109.25,172616.0,100.2978,100.3345,100.0687,100.1146,172616.0
2021-01-11 15:30:00,109.23,109.82,109.04,109.2,401088.0,100.0962,100.6369,99.9221,100.0687,401088.0
2021-01-12 09:30:00,108.75,110.07,108.28,108.64,377061.0,99.6564,100.866,99.2257,99.5556,377061.0
2021-01-12 10:00:00,108.59,108.63,107.38,107.38,158785.0,99.5097,99.5464,98.4009,98.4009,158785.0
2021-01-12 10:30:00,107.44,107.92,107.25,107.39,108501.0,98.4559,98.8958,98.2818,98.4101,108501.0
2021-01-12 11:00:00,107.42,107.93,107.11,107.21,96712.0,98.4376,98.9049,98.1535,98.2451,96712.0
2021-01-12 11:30:00,107.22,107.42,106.79,106.89,139400.0,98.2543,98.4376,97.8603,97.9519,139400.0
2021-01-12 12:00:00,106.89,106.89,106.11,106.53,93667.0,97.9519,97.9519,97.2371,97.622,93667.0
2021-01-12 12:30:00,106.55,106.7,106.06,106.66,75351.0,97.6403,97.7778,97.1913,97.7411,75351.0
2021-01-12 13:00:00,106.72,107.17,106.65,107.08,56846.0,97.7961,98.2085,97.732,98.126,56846.0
2021-01-12 13:30:00,107.1,107.21,106.97,107.17,53155.0,98.1443,98.2451,98.0252,98.2085,53155.0
2021-01-12 14:00:00,107.17,107.49,107.14,107.36,63891.0,98.2085,98.5017,98.181,98.3826,63891.0
2021-01-12 14:30:00,107.34,107.5,107.08,107.23,82120.0,98.3643,98.5109,98.126,98.2635,82120.0
2021-01-12 15:00:00,107.24,107.43,107.15,107.24,97091.0,98.2726,98.4467,98.1902,98.2726,97091.0
2021-01-12 15:30:00,107.26,107.58,107.22,107.34,324980.0,98.291,98.5842,98.2543,98.3643,324980.0
2021-01-13 09:30:00,105.71,107.42,105.51,106.84,415902.0,96.8706,98.4376,96.6873,97.9061,415902.0
2021-01-13 10:00:00,106.84,107.18,106.57,106.74,182884.0,97.9061,98.2176,97.6587,97.8144,182884.0
2021-01-13 10:30:00,106.78,107.05,106.71,106.92,148298.0,97.8511,98.0985,97.787,97.9794,148298.0
2021-01-13 11:00:00,106.92,107.09,106.75,106.98,119592.0,97.9794,98.1352,97.8236,98.0344,119592.0
2021-01-13 11:30:00,107.0,107.35,106.83,107.23,114868.0,98.0527,98.3734,97.8969,98.2635,114868.0
2021-01-13 12:00:00,107.21,107.28,106.93,107.01,103674.0,98.2451,98.3093,97.9886,98.0619,103674.0
2021-01-13 12:30:00,107.05,107.09,106.87,107.06,96149.0,98.0985,98.1352,97.9336,98.1077,96149.0
2021-01-13 13:00:00,107.03,107.09,106.91,107.02,75044.0,98.0802,98.1352,97.9702,98.071,75044.0
2021-01-13 13:30:00,107.02,107.75,106.94,107.47,122482.0,98.071,98.74,97.9977,98.4834,122482.0
2021-01-13 14:00:00,107.5,107.79,107.26,107.26,82767.0,98.5109,98.7766,98.291,98.291,82767.0
2021-01-13 14:30:00,107.25,107.26,106.89,107.0,150350.0,98.2818,98.291,97.9519,98.0527,150350.0
2021-01-13 15:00:00,107.0,107.12,106.81,107.01,161135.0,98.0527,98.1627,97.8786,98.0619,161135.0
2021-01-13 15:30:00,107.0,107.13,106.93,107.07,263825.0,98.0527,98.1718,97.9886,98.1168,263825.0
2021-01-14 09:30:00,108.49,108.53,106.47,107.01,465499.0,99.4181,99.4548,97.567,98.0619,465499.0
2021-01-14 10:00:00,107.01,107.15,106.05,106.07,290000.0,98.0619,98.1902,97.1821,97.2005,290000.0
2021-01-14 10:30:00,106.11,107.15,106.04,107.0,255363.0,97.2371,98.1902,97.173,98.0527,255363.0
2021-01-14 11:00:00,107.02,107.14,106.71,106.85,168939.0,98.071,98.181,97.787,97.9152,168939.0
2021-01-14 11:30:00,106.85,106.95,106.67,106.85,105651.0,97.9152,98.0069,97.7503,97.9152,105651.0
2021-01-14 12:00:00,106.81,106.87,106.06,106.07,123698.0,97.8786,97.9336,97.1913,97.2005,123698.0
2021-01-14 12:30:00,106.09,106.33,105.6,106.3,143810.0,97.2188,97.4387,96.7698,97.4112,143810.0
2021-01-14 13:00:00,106.33,106.35,105.51,105.94,112604.0,97.4387,97.4571,96.6873,97.0813,112604.0
2021-01-14 13:30:00,105.9,106.6,105.88,106.06,175217.0,97.0447,97.6861,97.0264,97.1913,175217.0
2021-01-14 14:00:00,106.0,106.49,106.0,106.43,51761.0,97.1363,97.5853,97.1363,97.5304,51761.0
2021-01-14 14:30:00,106.45,106.55,105.54,105.58,171397.0,97.5487,97.6403,96.7148,96.7514,171397.0
2021-01-14 15:00:00,105.59,105.83,104.88,105.0,175287.0,96.7606,96.9805,96.11,96.2199,175287.0
2021-01-14 15:30:00,104.98,105.62,104.64,104.77,432062.0,96.2016,96.7881,95.89,96.0092,432062.0
2021-01-15 09:30:00,105.33,106.7,105.14,106.46,164875.0,96.5223,97.7778,96.3482,97.5579,164875.0
2021-01-15 10:00:00,106.41,106.41,104.54,104.8,70778.0,97.512,97.512,95.7984,96.0367,70778.0
2021-01-15 10:30:00,104.73,104.93,104.44,104.55,79221.0,95.9725,96.1558,95.7068,95.8076,79221.0
2021-01-15 11:00:00,104.57,104.9,104.13,104.79,75128.0,95.8259,96.1283,95.4227,96.0275,75128.0
2021-01-15 11:30:00,104.78,105.49,104.78,105.09,68576.0,96.0183,96.669,96.0183,96.3024,68576.0
2021-01-15 12:00:00,105.17,105.21,104.83,104.87,29915.0,96.3757,96.4124,96.0642,96.1008,29915.0
2021-01-15 12:30:00,104.86,104.95,104.72,104.86,28813.0,96.0916,96.1741,95.9634,96.0916,28813.0
2021-01-15 13:00:00,104.9,105.03,104.65,104.93,32397.0,96.1283,96.2474,95.8992,96.1558,32397.0
2021-01-15 13:30:00,104.93,104.99,104.76,104.8,25995.0,96.1558,96.2108,96.0,96.0367,25995.0
2021-01-15 14:00:00,104.83,105.04,104.79,104.91,21782.0,96.0642,96.2566,96.0275,96.1375,21782.0
2021-01-15 14:30:00,104.91,105.15,104.86,104.96,30823.0,96.1375,96.3574,96.0916,96.1833,30823.0
2021-01-15 15:00:00,104.98,105.21,104.88,104.91,49439.0,96.2016,96.4124,96.11,96.1375,49439.0
2021-01-15 15:30:00,104.97,105.24,104.83,105.19,152162.0,96.1924,96.4399,96.0642,96.3941,152162.0
2021-01-19 09:30:00,107.74,109.23,107.54,108.45,274972.0,98.7308,100.0962,98.5475,99.3815,274972.0
2021-01-19 10:00:00,108.44,109.08,108.23,108.82,122738.0,99.3723,99.9588,99.1798,99.7205,122738.0
2021-01-19 10:30:00,108.82,109.7,108.81,109.37,99581.0,99.7205,100.5269,99.7113,100.2245,99581.0
2021-01-19 11:00:00,109.41,109.48,108.81,109.02,92969.0,100.2612,100.3253,99.7113,99.9038,92969.0
2021-01-19 11:30:00,109.02,109.31,108.82,109.13,56560.0,99.9038,100.1695,99.7205,100.0046,56560.0
2021-01-19 12:00:00,109.15,109.6,108.79,108.85,89573.0,100.0229,100.4353,99.693,99.748,89573.0
2021-01-19 12:30:00,108.86,109.06,108.49,108.71,57292.0,99.7572,99.9404,99.4181,99.6197,57292.0
2021-01-19 13:00:00,108.67,108.9,108.45,108.69,57272.0,99.5831,99.7938,99.3815,99.6014,57272.0
2021-01-19 13:30:00,108.67,109.1,108.61,108.9,50753.0,99.5831,99.9771,99.5281,99.7938,50753.0
2021-01-19 14:00:00,108.92,109.24,108.92,109.17,54891.0,99.8122,100.1054,99.8122,100.0412,54891.0
2021-01-19 14:30:00,109.15,109.94,109.13,109.86,90544.0,100.0229,100.7469,100.0046,100.6735,90544.0
2021-01-19 15:00:00,109.85,110.12,109.81,110.07,105587.0,100.6644,100.9118,100.6277,100.866,105587.0
2021-01-19 15:30:00,110.06,110.37,109.74,110.14,352523.0,100.8568,101.1409,100.5636,100.9301,352523.0
2021-01-20 09:30:00,112.66,113.3,111.07,111.46,231985.0,103.2394,103.8259,101.7824,102.1398,231985.0
2021-01-20 10:00:00,111.4,113.09,111.4,112.95,112584.0,102.0848,103.6335,102.0848,103.5052,112584.0
2021-01-20 10:30:00,112.95,113.58,112.33,112.53,93843.0,103.5052,104.0825,102.937,103.1203,93843.0
2021-01-20 11:00:00,112.55,112.88,112.36,112.5,101395.0,103.1386,103.441,102.9645,103.0928,101395.0
2021-01-20 11:30:00,112.51,112.84,112.39,112.6,57219.0,103.102,103.4044,102.992,103.1844,57219.0
2021-01-20 12:00:00,112.57,112.85,112.39,112.78,54956.0,103.1569,103.4135,102.992,103.3494,54956.0
2021-01-20 12:30:00,112.8,113.25,112.75,112.87,35268.0,103.3677,103.7801,103.3219,103.4319,35268.0
2021-01-20 13:00:00,112.9,113.2,112.69,112.69,97613.0,103.4593,103.7343,103.2669,103.2669,97613.0
2021-01-20 13:30:00,112.77,113.06,112.64,113.0,74820.0,103.3402,103.606,103.2211,103.551,74820.0
2021-01-20 14:00:00,112.97,113.08,112.71,112.94,35613.0,103.5235,103.6243,103.2852,103.496,35613.0
2021-01-20 14:30:00,112.95,113.36,112.89,113.13,159308.0,103.5052,103.8809,103.4502,103.6701,159308.0
2021-01-20 15:00:00,113.09,113.33,112.91,113.02,74705.0,103.6335,103.8534,103.4685,103.5693,74705.0
2021-01-20 15:30:00,113.02,113.43,112.68,112.95,249338.0,103.5693,103.945,103.2577,103.5052,249338.0
2021-01-21 09:30:00,115.0,116.0,113.55,114.05,350433.0,105.3837,106.3001,104.055,104.5132,350433.0
2021-01-21 10:00:00,113.99,114.86,113.55,114.61,150847.0,104.4582,105.2555,104.055,105.0264,150847.0
2021-01-21 10:30:00,114.62,114.77,113.25,114.23,283092.0,105.0355,105.173,103.7801,104.6781,283092.0
2021-01-21 11:00:00,114.26,114.8,114.1,114.62,150990.0,104.7056,105.2005,104.559,105.0355,150990.0
2021-01-21 11:30:00,114.64,115.13,114.48,115.06,65501.0,105.0538,105.5029,104.9072,105.4387,65501.0
2021-01-21 12:00:00,115.0,115.28,114.45,114.45,69685.0,105.3837,105.6403,104.8797,104.8797,69685.0
2021-01-21 12:30:00,114.48,115.05,114.41,114.81,42664.0,104.9072,105.4296,104.8431,105.2096,42664.0
2021-01-21 13:00:00,114.86,115.18,114.81,115.18,74330.0,105.2555,105.5487,105.2096,105.5487,74330.0
2021-01-21 13:30:00,115.18,115.55,115.14,115.28,62125.0,105.5487,105.8878,105.512,105.6403,62125.0
2021-01-21 14:00:00,115.31,115.44,114.92,114.98,44283.0,105.6678,105.787,105.3104,105.3654,44283.0
2021-01-21 14:30:00,115.0,115.83,114.9,115.83,85102.0,105.3837,106.1443,105.2921,106.1443,85102.0
2021-01-21 15:00:00,115.79,116.0,115.58,116.0,130814.0,106.1077,106.3001,105.9152,106.3001,130814.0
2021-01-21 15:30:00,115.99,116.09,115.53,116.03,321597.0,106.291,106.3826,105.8694,106.3276,321597.0
2021-01-22 09:30:00,114.69,115.72,113.79,115.72,133619.0,105.0997,106.0435,104.2749,106.0435,133619.0
2021-01-22 10:00:00,115.65,116.27,115.32,115.93,81424.0,105.9794,106.5475,105.677,106.236,81424.0
2021-01-22 10:30:00,115.98,116.82,115.98,116.24,87586.0,106.2818,107.0516,106.2818,106.5201,87586.0
2021-01-22 11:00:00,116.22,116.66,115.93,116.02,61082.0,106.5017,106.9049,106.236,106.3185,61082.0
2021-01-22 11:30:00,116.06,116.49,115.88,116.1,77420.0,106.3551,106.7492,106.1902,106.3918,77420.0
2021-01-22 12:00:00,116.1,117.19,116.1,117.19,85591.0,106.3918,107.3906,106.3918,107.3906,85591.0
2021-01-22 12:30:00,117.17,117.19,116.55,116.59,53956.0,107.3723,107.3906,106.8041,106.8408,53956.0
2021-01-22 13:00:00,116.59,116.68,116.38,116.5,89698.0,106.8408,106.9233,106.6483,106.7583,89698.0
2021-01-22 13:30:00,116.47,117.14,116.44,116.96,66119.0,106.7308,107.3448,106.7033,107.1798,66119.0
2021-01-22 14:00:00,117.05,117.16,116.83,116.89,99494.0,107.2623,107.3631,107.0607,107.1157,99494.0
2021-01-22 14:30:00,116.9,117.43,116.7,117.36,79830.0,107.1249,107.6105,106.9416,107.5464,79830.0
2021-01-22 15:00:00,117.33,117.56,117.27,117.34,86645.0,107.5189,107.7297,107.4639,107.5281,86645.0
2021-01-22 15:30:00,117.34,117.41,116.63,116.69,193800.0,107.5281,107.5922,106.8774,106.9324,193800.0
2021-01-25 09:30:00,125.84,127.23,124.59,127.05,489941.0,115.3173,116.5911,114.1718,116.4261,489941.0
2021-01-25 10:00:00,127.09,128.38,126.91,127.71,316540.0,116.4628,117.6449,116.2978,117.0309,316540.0
2021-01-25 10:30:00,127.72,128.11,125.46,125.49,192471.0,117.0401,117.3975,114.9691,114.9966,192471.0
2021-01-25 11:00:00,125.45,125.46,123.71,123.98,323814.0,114.9599,114.9691,113.3654,113.6128,323814.0
2021-01-25 11:30:00,124.05,125.35,123.73,125.05,224409.0,113.677,114.8683,113.3837,114.5934,224409.0
2021-01-25 12:00:00,125.08,125.59,124.75,124.99,159333.0,114.6209,115.0882,114.3185,114.5384,159333.0
2021-01-25 12:30:00,124.92,125.03,123.84,123.99,87813.0,114.4742,114.575,113.4845,113.622,87813.0
2021-01-25 13:00:00,123.9,124.44,123.77,123.98,106444.0,113.5395,114.0344,113.4204,113.6128,106444.0
2021-01-25 13:30:00,123.98,124.28,123.78,124.08,118729.0,113.6128,113.8878,113.4296,113.7045,118729.0
2021-01-25 14:00:00,124.09,124.12,123.5,124.1,143694.0,113.7136,113.7411,113.173,113.7228,143694.0
2021-01-25 14:30:00,124.1,124.78,124.05,124.27,101594.0,113.7228,114.3459,113.677,113.8786,101594.0
2021-01-25 15:00:00,124.26,124.26,123.95,124.0,165834.0,113.8694,113.8694,113.5853,113.6312,165834.0
2021-01-25 15:30:00,124.02,124.51,123.96,124.22,335929.0,113.6495,114.0985,113.5945,113.8328,335929.0
2021-01-26 09:30:00,122.29,122.84,120.73,122.03,256681.0,112.0642,112.5682,110.6346,111.8259,256681.0
2021-01-26 10:00:00,122.07,122.18,120.86,121.56,106443.0,111.8626,111.9634,110.7537,111.3952,106443.0
2021-01-26 10:30:00,121.59,121.96,120.34,121.79,103520.0,111.4227,111.7618,110.2772,111.606,103520.0
2021-01-26 11:00:00,121.81,122.24,121.01,121.22,64677.0,111.6243,112.0183,110.8912,111.0836,64677.0
2021-01-26 11:30:00,121.01,121.47,120.12,120.46,76912.0,110.8912,111.3127,110.0756,110.3872,76912.0
2021-01-26 12:00:00,120.43,120.86,120.39,120.55,44064.0,110.3597,110.7537,110.323,110.4697,44064.0
2021-01-26 12:30:00,120.58,120.7,120.38,120.61,31434.0,110.4971,110.6071,110.3139,110.5246,31434.0
2021-01-26 13:00:00,120.61,121.0,120.4,120.76,43457.0,110.5246,110.882,110.3322,110.6621,43457.0
2021-01-26 13:30:00,120.75,120.85,120.44,120.81,39436.0,110.6529,110.7446,110.3689,110.7079,39436.0
2021-01-26 14:00:00,120.8,121.28,120.53,121.25,31664.0,110.6987,111.1386,110.4513,111.1111,31664.0
2021-01-26 14:30:00,121.24,121.46,120.84,121.46,40337.0,111.102,111.3036,110.7354,111.3036,40337.0
2021-01-26 15:00:00,121.46,121.83,121.36,121.54,52604.0,111.3036,111.6426,111.2119,111.3769,52604.0
2021-01-26 15:30:00,121.54,121.99,121.48,121.95,155979.0,111.3769,111.7892,111.3219,111.7526,155979.0
2021-01-27 09:30:00,119.54,120.28,118.32,120.18,195371.0,109.5441,110.2222,108.4261,110.1306,195371.0
2021-01-27 10:00:00,120.09,122.28,120.05,122.21,83136.0,110.0481,112.055,110.0115,111.9908,83136.0
2021-01-27 10:30:00,122.18,122.33,120.9,122.12,99755.0,111.9634,112.1008,110.7904,111.9084,99755.0
2021-01-27 11:00:00,122.01,122.22,121.13,121.26,62771.0,111.8076,112.0,111.0012,111.1203,62771.0
2021-01-27 11:30:00,121.27,122.11,121.01,121.54,38898.0,111.1294,111.8992,110.8912,111.3769,38898.0
2021-01-27 12:00:00,121.61,121.71,120.83,121.49,43577.0,111.441,111.5327,110.7262,111.3311,43577.0
2021-01-27 12:30:00,121.5,121.93,121.31,121.57,39984.0,111.3402,111.7343,111.1661,111.4044,39984.0
2021-01-27 13:00:00,121.52,121.62,120.96,121.51,36463.0,111.3585,111.4502,110.8454,111.3494,36463.0
2021-01-27 13:30:00,121.44,121.61,120.61,120.75,33306.0,111.2852,111.441,110.5246,110.6529,33306.0
2021-01-27 14:00:00,120.64,121.02,119.89,119.89,83583.0,110.5521,110.9004,109.8648,109.8648,83583.0
2021-01-27 14:30:00,119.89,120.41,119.45,119.73,90128.0,109.8648,110.3414,109.4616,109.7182,90128.0
2021-01-27 15:00:00,119.69,119.98,119.01,119.27,87519.0,109.6816,109.9473,109.0584,109.2967,87519.0
2021-01-27 15:30:00,119.24,119.72,118.85,118.99,324068.0,109.2692,109.7091,108.9118,109.0401,324068.0
2021-01-28 09:30:00,117.94,117.94,115.18,115.93,272084.0,108.0779,108.0779,105.5487,106.236,272084.0
2021-01-28 10:00:00,115.85,116.31,115.1,115.65,142583.0,106.1627,106.5842,105.4754,105.9794,142583.0
2021-01-28 10:30:00,115.7,117.19,115.65,116.75,109829.0,106.0252,107.3906,105.9794,106.9874,109829.0
2021-01-28 11:00:00,116.77,116.9,116.06,116.14,60513.0,107.0057,107.1249,106.3551,106.4284,60513.0
2021-01-28 11:30:00,116.09,116.61,115.92,116.45,62193.0,106.3826,106.8591,106.2268,106.7125,62193.0
2021-01-28 12:00:00,116.48,116.96,116.33,116.82,74419.0,106.74,107.1798,106.6025,107.0516,74419.0
2021-01-28 12:30:00,116.9,117.3,116.78,117.11,41043.0,107.1249,107.4914,107.0149,107.3173,41043.0
2021-01-28 13:00:00,117.17,118.1,117.16,117.83,61323.0,107.3723,108.2245,107.3631,107.9771,61323.0
2021-01-28 13:30:00,117.83,118.02,117.69,117.97,30199.0,107.9771,108.1512,107.8488,108.1054,30199.0
2021-01-28 14:00:00,118.0,118.02,117.27,117.52,46966.0,108.1329,108.1512,107.4639,107.693,46966.0
2021-01-28 14:30:00,117.52,118.16,117.52,118.15,43089.0,107.693,108.2795,107.693,108.2703,43089.0
2021-01-28 15:00:00,118.12,118.14,117.5,117.67,76662.0,108.2429,108.2612,107.6747,107.8305,76662.0
2021-01-28 15:30:00,117.71,118.0,117.09,117.09,269641.0,107.8671,108.1329,107.299,107.299,269641.0
2021-01-29 09:30:00,114.76,116.16,113.47,115.13,368414.0,105.1638,106.4467,103.9817,105.5029,368414.0
2021-01-29 10:00:00,115.04,116.22,114.45,116.22,214309.0,105.4204,106.5017,104.8797,106.5017,214309.0
2021-01-29 10:30:00,116.22,116.59,115.59,116.29,132270.0,106.5017,106.8408,105.9244,106.5659,132270.0
2021-01-29 11:00:00,116.3,116.86,115.45,115.71,121301.0,106.575,107.0882,105.7961,106.0344,121301.0
2021-01-29 11:30:00,115.7,116.24,115.53,115.97,88981.0,106.0252,106.5201,105.8694,106.2726,88981.0
2021-01-29 12:00:00,115.92,116.27,115.5,115.6,118804.0,106.2268,106.5475,105.8419,105.9336,118804.0
2021-01-29 12:30:00,115.62,115.63,114.19,114.25,126000.0,105.9519,105.9611,104.6415,104.6965,126000.0
2021-01-29 13:00:00,114.22,115.01,114.09,115.01,74818.0,104.669,105.3929,104.5498,105.3929,74818.0
2021-01-29 13:30:00,115.05,115.33,114.66,114.89,56874.0,105.4296,105.6861,105.0722,105.2829,56874.0
2021-01-29 14:00:00,114.87,115.3,114.87,115.08,48814.0,105.2646,105.6587,105.2646,105.4571,48814.0
2021-01-29 14:30:00,115.04,115.05,114.52,114.77,83052.0,105.4204,105.4296,104.9439,105.173,83052.0
2021-01-29 15:00:00,114.77,115.27,114.76,115.04,84833.0,105.173,105.6312,105.1638,105.4204,84833.0
2021-01-29 15:30:00,115.02,115.21,114.71,114.94,341907.0,105.4021,105.5762,105.118,105.3288,341907.0
2021-02-01 09:30:00,116.2,118.97,116.2,118.34,176128.0,106.4834,109.0218,106.4834,108.4445,176128.0
2021-02-01 10:00:00,118.23,118.49,117.68,118.36,83459.0,108.3437,108.5819,107.8396,108.4628,83459.0
2021-02-01 10:30:00,118.28,118.96,117.56,117.95,68727.0,108.3895,109.0126,107.7297,108.0871,68727.0
2021-02-01 11:00:00,117.86,118.71,117.51,118.56,36741.0,108.0046,108.7835,107.6839,108.6461,36741.0
2021-02-01 11:30:00,118.57,119.13,118.37,118.54,44898.0,108.6552,109.1684,108.4719,108.6277,44898.0
2021-02-01 12:00:00,118.65,119.13,118.63,119.12,27137.0,108.7285,109.1684,108.7102,109.1592,27137.0
2021-02-01 12:30:00,119.12,119.41,118.93,119.41,22745.0,109.1592,109.425,108.9851,109.425,22745.0
2021-02-01 13:00:00,119.39,119.63,119.13,119.46,22365.0,109.4067,109.6266,109.1684,109.4708,22365.0
2021-02-01 13:30:00,119.41,119.51,119.1,119.28,33137.0,109.425,109.5166,109.1409,109.3059,33137.0
2021-02-01 14:00:00,119.31,119.37,118.69,118.69,17628.0,109.3333,109.3883,108.7652,108.7652,17628.0
2021-02-01 14:30:00,118.69,119.39,118.68,119.15,38147.0,108.7652,109.4067,108.756,109.1867,38147.0
2021-02-01 15:00:00,119.17,119.28,118.72,118.84,45986.0,109.205,109.3059,108.7927,108.9026,45986.0
2021-02-01 15:30:00,118.86,118.86,118.17,118.25,147706.0,108.921,108.921,108.2887,108.362,147706.0
2021-02-02 09:30:00,120.45,122.36,120.28,121.32,252734.0,110.378,112.1283,110.2222,111.1753,252734.0
2021-02-02 10:00:00,121.27,121.58,120.12,120.5,89788.0,111.1294,111.4135,110.0756,110.4238,89788.0
2021-02-02 10:30:00,120.47,121.67,120.47,121.5,73632.0,110.3963,111.496,110.3963,111.3402,73632.0
2021-02-02 11:00:00,121.5,122.99,121.39,122.59,125145.0,111.3402,112.7056,111.2394,112.3391,125145.0
2021-02-02 11:30:00,122.61,122.61,121.44,122.45,73996.0,112.3574,112.3574,111.2852,112.2108,73996.0
2021-02-02 12:00:00,122.39,123.0,122.15,123.0,52944.0,112.1558,112.7148,111.9359,112.7148,52944.0
2021-02-02 12:30:00,123.03,123.14,122.62,122.88,29302.0,112.7423,112.8431,112.3666,112.6048,29302.0
2021-02-02 13:00:00,122.9,123.48,122.84,123.09,42785.0,112.6231,113.1546,112.5682,112.7973,42785.0
2021-02-02 13:30:00,123.11,123.45,122.94,123.05,59673.0,112.8156,113.1272,112.6598,112.7606,59673.0
2021-02-02 14:00:00,122.99,123.26,122.8,123.18,57047.0,112.7056,112.953,112.5315,112.8797,57047.0
2021-02-02 14:30:00,123.27,123.49,123.08,123.36,50642.0,112.9622,113.1638,112.7881,113.0447,50642.0
2021-02-02 15:00:00,123.34,123.46,123.05,123.37,80293.0,113.0264,113.1363,112.7606,113.0538,80293.0
2021-02-02 15:30:00,123.37,123.48,122.94,123.38,335134.0,113.0538,113.1546,112.6598,113.063,335134.0
2021-02-03 09:30:00,122.74,123.24,121.63,122.42,195576.0,112.4765,112.9347,111.4593,112.1833,195576.0
2021-02-03 10:00:00,122.43,122.68,121.5,121.79,101645.0,112.1924,112.4215,111.3402,111.606,101645.0
2021-02-03 10:30:00,121.81,122.32,121.46,122.14,87707.0,111.6243,112.0916,111.3036,111.9267,87707.0
2021-02-03 11:00:00,122.28,122.5,121.96,122.28,64243.0,112.055,112.2566,111.7618,112.055,64243.0
2021-02-03 11:30:00,122.27,122.58,122.18,122.42,30048.0,112.0458,112.3299,111.9634,112.1833,30048.0
2021-02-03 12:00:00,122.42,122.49,122.22,122.3,23838.0,112.1833,112.2474,112.0,112.0733,23838.0
2021-02-03 12:30:00,122.42,122.8,122.42,122.71,25999.0,112.1833,112.5315,112.1833,112.449,25999.0
2021-02-03 13:00:00,122.77,123.15,122.76,123.05,24138.0,112.504,112.8522,112.4949,112.7606,24138.0
2021-02-03 13:30:00,123.1,123.38,123.06,123.15,22618.0,112.8064,113.063,112.7698,112.8522,22618.0
2021-02-03 14:00:00,123.16,123.65,123.12,123.41,43709.0,112.8614,113.3104,112.8248,113.0905,43709.0
2021-02-03 14:30:00,123.41,123.57,123.1,123.19,35496.0,113.0905,113.2371,112.8064,112.8889,35496.0
2021-02-03 15:00:00,123.18,123.29,123.0,123.06,99541.0,112.8797,112.9805,112.7148,112.7698,99541.0
2021-02-03 15:30:00,123.12,123.36,122.93,122.93,189724.0,112.8248,113.0447,112.6506,112.6506,189724.0
2021-02-04 09:30:00,120.99,122.8,120.94,122.73,245780.0,110.8729,112.5315,110.827,112.4674,245780.0
2021-02-04 10:00:00,122.56,122.56,120.83,121.91,197421.0,112.3116,112.3116,110.7262,111.7159,197421.0
2021-02-04 10:30:00,121.9,122.17,121.54,121.84,119733.0,111.7068,111.9542,111.3769,111.6518,119733.0
2021-02-04 11:00:00,121.92,122.11,121.72,121.91,84892.0,111.7251,111.8992,111.5418,111.7159,84892.0
2021-02-04 11:30:00,121.91,122.16,121.84,122.15,61591.0,111.7159,111.945,111.6518,111.9359,61591.0
2021-02-04 12:00:00,122.17,122.49,122.0,122.44,60179.0,111.9542,112.2474,111.7984,112.2016,60179.0
2021-02-04 12:30:00,122.43,122.79,122.29,122.41,61549.0,112.1924,112.5223,112.0642,112.1741,61549.0
2021-02-04 13:00:00,122.41,122.83,122.41,122.83,33290.0,112.1741,112.559,112.1741,112.559,33290.0
2021-02-04 13:30:00,122.81,122.83,122.62,122.8,35493.0,112.5407,112.559,112.3666,112.5315,35493.0
2021-02-04 14:00:00,122.83,122.89,122.68,122.86,23522.0,112.559,112.614,112.4215,112.5865,23522.0
2021-02-04 14:30:00,122.83,122.85,122.68,122.73,27647.0,112.559,112.5773,112.4215,112.4674,27647.0
2021-02-04 15:00:00,122.7,122.82,122.6,122.75,167525.0,112.4399,112.5498,112.3482,112.4857,167525.0
2021-02-04 15:30:00,122.77,122.8,122.08,122.28,631476.0,112.504,112.5315,111.8717,112.055,631476.0
2021-02-05 09:30:00,122.13,124.78,121.75,124.7,163084.0,111.9175,114.3459,111.5693,114.2726,163084.0
2021-02-05 10:00:00,124.68,124.91,124.06,124.34,69390.0,114.2543,114.4651,113.6861,113.9427,69390.0
2021-02-05 10:30:00,124.34,125.97,124.29,125.77,112018.0,113.9427,115.4364,113.8969,115.2532,112018.0
2021-02-05 11:00:00,125.76,126.0,125.08,125.08,192824.0,115.244,115.4639,114.6209,114.6209,192824.0
2021-02-05 11:30:00,125.07,125.5,124.78,125.01,60213.0,114.6117,115.0057,114.3459,114.5567,60213.0
2021-02-05 12:00:00,124.93,125.3,124.64,125.27,71174.0,114.4834,114.8225,114.2177,114.795,71174.0
2021-02-05 12:30:00,125.27,125.65,124.66,124.67,53002.0,114.795,115.1432,114.236,114.2451,53002.0
2021-02-05 13:00:00,124.76,124.79,123.94,124.28,65080.0,114.3276,114.3551,113.5762,113.8878,65080.0
2021-02-05 13:30:00,124.24,124.25,123.86,124.01,72496.0,113.8511,113.8603,113.5029,113.6403,72496.0
2021-02-05 14:00:00,123.99,124.6,123.94,124.18,93938.0,113.622,114.181,113.5762,113.7961,93938.0
2021-02-05 14:30:00,124.1,124.36,123.91,123.98,96430.0,113.7228,113.9611,113.5487,113.6128,96430.0
2021-02-05 15:00:00,124.0,124.19,123.71,123.81,168264.0,113.6312,113.8053,113.3654,113.4571,168264.0
2021-02-05 15:30:00,123.83,124.24,123.75,124.03,338654.0,113.4754,113.8511,113.4021,113.6587,338654.0
2021-02-08 09:30:00,124.7,126.2,124.5,125.74,201807.0,114.2726,115.6472,114.0894,115.2257,201807.0
2021-02-08 10:00:00,125.74,126.86,125.71,125.75,69935.0,115.2257,116.252,115.1982,115.2348,69935.0
2021-02-08 10:30:00,125.69,125.82,125.31,125.36,66723.0,115.1798,115.299,114.8316,114.8774,66723.0
2021-02-08 11:00:00,125.32,125.47,124.81,124.86,68880.0,114.8408,114.9782,114.3734,114.4193,68880.0
2021-02-08 11:30:00,124.89,124.89,123.9,124.08,82638.0,114.4467,114.4467,113.5395,113.7045,82638.0
2021-02-08 12:00:00,124.18,124.47,123.81,124.03,48357.0,113.7961,114.0619,113.4571,113.6587,48357.0
2021-02-08 12:30:00,124.05,124.63,123.91,124.47,56300.0,113.677,114.2085,113.5487,114.0619,56300.0
2021-02-08 13:00:00,124.45,124.59,124.21,124.25,31072.0,114.0435,114.1718,113.8236,113.8603,31072.0
2021-02-08 13:30:00,124.25,124.54,124.19,124.46,43722.0,113.8603,114.126,113.8053,114.0527,43722.0
2021-02-08 14:00:00,124.47,124.59,123.52,123.82,56707.0,114.0619,114.1718,113.1913,113.4662,56707.0
2021-02-08 14:30:00,123.83,124.05,123.79,124.03,38556.0,113.4754,113.677,113.4387,113.6587,38556.0
2021-02-08 15:00:00,124.04,124.36,124.04,124.3,73540.0,113.6678,113.9611,113.6678,113.9061,73540.0
2021-02-08 15:30:00,124.3,124.4,123.92,124.13,224592.0,113.9061,113.9977,113.5579,113.7503,224592.0
2021-02-09 09:30:00,131.52,133.37,129.9,131.61,719754.0,120.5223,122.2177,119.0378,120.6048,719754.0
2021-02-09 10:00:00,131.54,133.33,131.42,133.23,277470.0,120.5407,122.181,120.4307,122.0894,277470.0
2021-02-09 10:30:00,133.28,133.75,130.95,130.95,186023.0,122.1352,122.5659,120.0,120.0,186023.0
2021-02-09 11:00:00,130.93,131.0,130.0,130.26,106727.0,119.9817,120.0458,119.1294,119.3677,106727.0
2021-02-09 11:30:00,130.25,130.9,130.25,130.5,101850.0,119.3585,119.9542,119.3585,119.5876,101850.0
2021-02-09 12:00:00,130.55,132.55,130.55,132.47,141481.0,119.6335,121.4662,119.6335,121.3929,141481.0
2021-02-09 12:30:00,132.53,132.86,132.36,132.63,91545.0,121.4479,121.7503,121.2921,121.5395,91545.0
2021-02-09 13:00:00,132.67,132.85,132.3,132.38,108468.0,121.5762,121.7411,121.2371,121.3104,108468.0
2021-02-09 13:30:00,132.44,133.03,132.42,132.54,168810.0,121.3654,121.9061,121.3471,121.4571,168810.0
2021-02-09 14:00:00,132.58,132.68,131.68,132.57,158685.0,121.4937,121.5853,120.669,121.4845,158685.0
2021-02-09 14:30:00,132.57,132.78,132.34,132.47,116687.0,121.4845,121.677,121.2738,121.3929,116687.0
2021-02-09 15:00:00,132.49,132.65,131.89,132.06,139917.0,121.4112,121.5579,120.8614,121.0172,139917.0
2021-02-09 15:30:00,132.06,132.68,131.81,132.44,386370.0,121.0172,121.5853,120.7881,121.3654,386370.0
2021-02-10 09:30:00,133.2,133.2,130.6,132.65,209250.0,122.0619,122.0619,119.6793,121.5579,209250.0
2021-02-10 10:00:00,132.49,132.84,129.25,129.92,135854.0,121.4112,121.732,118.4422,119.0561,135854.0
2021-02-10 10:30:00,129.87,130.02,127.48,129.29,140448.0,119.0103,119.1478,116.8202,118.4788,140448.0
2021-02-10 11:00:00,129.28,130.55,129.01,129.81,66883.0,118.4697,119.6335,118.2222,118.9553,66883.0
2021-02-10 11:30:00,129.79,130.48,129.68,130.34,74521.0,118.937,119.5693,118.8362,119.441,74521.0
2021-02-10 12:00:00,130.43,130.43,129.62,129.88,39004.0,119.5235,119.5235,118.7812,119.0195,39004.0
2021-02-10 12:30:00,129.88,130.25,129.87,129.93,26606.0,119.0195,119.3585,119.0103,119.0653,26606.0
2021-02-10 13:00:00,129.99,130.93,129.94,130.82,36811.0,119.1203,119.9817,119.0745,119.8809,36811.0
2021-02-10 13:30:00,130.87,130.94,130.45,130.67,27258.0,119.9267,119.9908,119.5418,119.7434,27258.0
2021-02-10 14:00:00,130.69,131.41,130.56,131.32,48042.0,119.7618,120.4215,119.6426,120.3391,48042.0
2021-02-10 14:30:00,131.41,131.55,131.24,131.29,33240.0,120.4215,120.5498,120.2658,120.3116,33240.0
2021-02-10 15:00:00,131.28,131.57,130.85,130.95,70403.0,120.3024,120.5682,119.9084,120.0,70403.0
2021-02-10 15:30:00,130.97,131.18,130.59,131.05,141229.0,120.0183,120.2108,119.6701,120.0916,141229.0
2021-02-11 09:30:00,132.36,133.63,131.97,132.7,102426.0,121.2921,122.4559,120.9347,121.6037,102426.0
2021-02-11 10:00:00,132.79,133.42,132.25,133.26,59334.0,121.6862,122.2635,121.1913,122.1168,59334.0
2021-02-11 10:30:00,133.26,134.28,133.17,133.78,47264.0,122.1168,123.0516,122.0344,122.5934,47264.0
2021-02-11 11:00:00,133.78,134.03,133.25,133.43,29176.0,122.5934,122.8225,122.1077,122.2726,29176.0
2021-02-11 11:30:00,133.35,133.67,133.18,133.6,37190.0,122.1993,122.4926,122.0435,122.4284,37190.0
2021-02-11 12:00:00,133.67,134.33,132.6,132.64,36658.0,122.4926,123.0974,121.512,121.5487,36658.0
2021-02-11 12:30:00,132.53,132.92,131.9,132.75,30148.0,121.4479,121.8053,120.8706,121.6495,30148.0
2021-02-11 13:00:00,132.78,133.29,132.69,133.18,22039.0,121.677,122.1443,121.5945,122.0435,22039.0
2021-02-11 13:30:00,133.16,133.3,132.89,132.9,25594.0,122.0252,122.1535,121.7778,121.787,25594.0
2021-02-11 14:00:00,132.81,132.81,131.89,132.25,38446.0,121.7045,121.7045,120.8614,121.1913,38446.0
2021-02-11 14:30:00,132.27,132.49,132.07,132.28,31465.0,121.2096,121.4112,121.0264,121.2188,31465.0
2021-02-11 15:00:00,132.26,132.48,132.13,132.28,38216.0,121.2005,121.4021,121.0813,121.2188,38216.0
2021-02-11 15:30:00,132.33,132.59,132.13,132.44,80003.0,121.2646,121.5029,121.0813,121.3654,80003.0
2021-02-12 09:30:00,131.18,133.23,130.57,132.53,86039.0,120.2108,122.0894,119.6518,121.4479,86039.0
2021-02-12 10:00:00,132.62,133.0,132.32,132.77,61198.0,121.5304,121.8786,121.2555,121.6678,61198.0
2021-02-12 10:30:00,132.79,133.13,132.48,132.55,25820.0,121.6862,121.9977,121.4021,121.4662,25820.0
2021-02-12 11:00:00,132.51,132.6,131.93,132.15,64987.0,121.4296,121.512,120.8981,121.0997,64987.0
2021-02-12 11:30:00,132.05,132.54,131.8,132.54,36671.0,121.008,121.4571,120.7789,121.4571,36671.0
2021-02-12 12:00:00,132.5,132.76,132.42,132.62,31789.0,121.4204,121.6587,121.3471,121.5304,31789.0
2021-02-12 12:30:00,132.55,132.55,132.29,132.46,36954.0,121.4662,121.4662,121.228,121.3837,36954.0
2021-02-12 13:00:00,132.44,132.46,132.07,132.13,15461.0,121.3654,121.3837,121.0264,121.0813,15461.0
2021-02-12 13:30:00,132.1,132.15,131.76,131.88,20325.0,121.0538,121.0997,120.7423,120.8522,20325.0
2021-02-12 14:00:00,131.84,132.14,131.7,132.01,42071.0,120.8156,121.0905,120.6873,120.9714,42071.0
2021-02-12 14:30:00,132.03,132.3,131.8,132.13,34350.0,120.9897,121.2371,120.7789,121.0813,34350.0
2021-02-12 15:00:00,132.11,132.15,131.67,132.06,36059.0,121.063,121.0997,120.6598,121.0172,36059.0
2021-02-12 15:30:00,132.07,132.87,132.06,132.09,151608.0,121.0264,121.7595,121.0172,121.0447,151608.0
2021-02-16 09:30:00,128.52,129.55,126.7,127.89,429480.0,117.7732,118.7171,116.1054,117.1959,429480.0
2021-02-16 10:00:00,127.93,127.94,126.05,127.52,228368.0,117.2325,117.2417,115.5097,116.8568,228368.0
2021-02-16 10:30:00,127.67,127.67,126.28,126.79,152173.0,116.9943,116.9943,115.7205,116.1879,152173.0
2021-02-16 11:00:00,126.83,127.11,126.15,126.85,131756.0,116.2245,116.4811,115.6014,116.2429,131756.0
2021-02-16 11:30:00,126.78,127.73,126.39,126.47,90321.0,116.1787,117.0493,115.8213,115.8946,90321.0
2021-02-16 12:00:00,126.37,126.56,125.36,126.36,106691.0,115.803,115.9771,114.8774,115.7938,106691.0
2021-02-16 12:30:00,126.29,126.57,125.77,126.57,64654.0,115.7297,115.9863,115.2532,115.9863,64654.0
2021-02-16 13:00:00,126.63,127.26,126.58,126.72,58002.0,116.0412,116.6186,115.9954,116.1237,58002.0
2021-02-16 13:30:00,126.65,126.69,126.14,126.23,93067.0,116.0596,116.0962,115.5922,115.6747,93067.0
2021-02-16 14:00:00,126.28,126.54,126.22,126.27,63912.0,115.7205,115.9588,115.6655,115.7114,63912.0
2021-02-16 14:30:00,126.27,126.42,125.73,126.04,78362.0,115.7114,115.8488,115.2165,115.5006,78362.0
2021-02-16 15:00:00,125.98,126.42,125.84,126.23,68909.0,115.4456,115.8488,115.3173,115.6747,68909.0
2021-02-16 15:30:00,126.23,127.1,126.14,126.99,166915.0,115.6747,116.4719,115.5922,116.3711,166915.0
2021-02-17 09:30:00,126.1,128.57,123.62,127.84,252058.0,115.5556,117.819,113.2829,117.1501,252058.0
2021-02-17 10:00:00,128.0,128.07,125.72,125.83,91606.0,117.2967,117.3608,115.2073,115.3081,91606.0
2021-02-17 10:30:00,125.74,126.75,125.53,126.11,98862.0,115.2257,116.1512,115.0332,115.5647,98862.0
2021-02-17 11:00:00,126.16,126.58,124.83,126.05,131154.0,115.6105,115.9954,114.3918,115.5097,131154.0
2021-02-17 11:30:00,126.0,126.09,125.21,125.62,58720.0,115.4639,115.5464,114.74,115.1157,58720.0
2021-02-17 12:00:00,125.68,126.39,125.67,125.96,42339.0,115.1707,115.8213,115.1615,115.4273,42339.0
2021-02-17 12:30:00,126.06,127.24,126.05,127.01,43054.0,115.5189,116.6002,115.5097,116.3895,43054.0
2021-02-17 13:00:00,127.11,127.18,126.52,126.79,45266.0,116.4811,116.5453,115.9404,116.1879,45266.0
2021-02-17 13:30:00,126.75,127.6,126.73,127.32,60965.0,116.1512,116.9301,116.1329,116.6735,60965.0
2021-02-17 14:00:00,127.26,128.02,126.99,127.15,72902.0,116.6186,117.315,116.3711,116.5178,72902.0
2021-02-17 14:30:00,127.16,127.4,126.99,127.14,51860.0,116.5269,116.7469,116.3711,116.5086,51860.0
2021-02-17 15:00:00,127.14,127.52,127.03,127.35,44395.0,116.5086,116.8568,116.4078,116.701,44395.0
2021-02-17 15:30:00,127.37,127.59,126.61,126.89,186792.0,116.7194,116.921,116.0229,116.2795,186792.0
2021-02-18 09:30:00,121.5,123.3,118.85,122.91,371196.0,111.3402,112.9897,108.9118,112.6323,371196.0
2021-02-18 10:00:00,122.82,123.02,121.69,122.15,158285.0,112.5498,112.7331,111.5143,111.9359,158285.0
2021-02-18 10:30:00,122.08,123.54,121.81,122.42,155433.0,111.8717,113.2096,111.6243,112.1833,155433.0
2021-02-18 11:00:00,122.44,122.7,121.74,122.41,117403.0,112.2016,112.4399,111.5601,112.1741,117403.0
2021-02-18 11:30:00,122.41,122.96,122.41,122.62,79736.0,112.1741,112.6781,112.1741,112.3666,79736.0
2021-02-18 12:00:00,122.65,122.88,122.32,122.72,54090.0,112.3941,112.6048,112.0916,112.4582,54090.0
2021-02-18 12:30:00,122.71,122.91,122.59,122.72,58435.0,112.449,112.6323,112.3391,112.4582,58435.0
2021-02-18 13:00:00,122.71,123.61,122.58,123.42,48791.0,112.449,113.2738,112.3299,113.0997,48791.0
2021-02-18 13:30:00,123.41,123.78,123.37,123.57,26856.0,113.0905,113.4296,113.0538,113.2371,26856.0
2021-02-18 14:00:00,123.61,123.88,123.54,123.62,42919.0,113.2738,113.5212,113.2096,113.2829,42919.0
2021-02-18 14:30:00,123.63,124.57,123.35,124.55,76722.0,113.2921,114.1535,113.0355,114.1352,76722.0
2021-02-18 15:00:00,124.52,124.78,124.39,124.49,54734.0,114.1077,114.3459,113.9886,114.0802,54734.0
2021-02-18 15:30:00,124.52,124.72,124.03,124.2,165961.0,114.1077,114.291,113.6587,113.8144,165961.0
2021-02-19 09:30:00,124.78,126.58,124.31,125.5,285240.0,114.3459,115.9954,113.9152,115.0057,285240.0
2021-02-19 10:00:00,125.5,125.5,124.25,124.51,86724.0,115.0057,115.0057,113.8603,114.0985,86724.0
2021-02-19 10:30:00,124.57,124.8,124.06,124.37,66723.0,114.1535,114.3643,113.6861,113.9702,66723.0
2021-02-19 11:00:00,124.34,124.82,123.87,124.58,269689.0,113.9427,114.3826,113.512,114.1627,269689.0
2021-02-19 11:30:00,124.58,124.62,123.9,124.11,51301.0,114.1627,114.1993,113.5395,113.732,51301.0
2021-02-19 12:00:00,124.12,124.62,123.58,123.79,83065.0,113.7411,114.1993,113.2463,113.4387,83065.0
2021-02-19 12:30:00,123.7,123.89,122.73,123.15,52625.0,113.3563,113.5304,112.4674,112.8522,52625.0
2021-02-19 13:00:00,123.14,123.3,122.72,122.95,46453.0,112.8431,112.9897,112.4582,112.669,46453.0
2021-02-19 13:30:00,122.92,123.61,122.8,123.58,42725.0,112.6415,113.2738,112.5315,113.2463,42725.0
2021-02-19 14:00:00,123.58,123.9,123.14,123.2,38437.0,113.2463,113.5395,112.8431,112.8981,38437.0
2021-02-19 14:30:00,123.21,123.74,123.19,123.74,36380.0,112.9072,113.3929,112.8889,113.3929,36380.0
2021-02-19 15:00:00,123.82,123.98,123.47,123.92,44831.0,113.4662,113.6128,113.1455,113.5579,44831.0
2021-02-19 15:30:00,123.96,124.14,123.73,123.85,128880.0,113.5945,113.7595,113.3837,113.4937,128880.0
2021-02-22 09:30:00,120.0,121.0,118.89,120.7,402919.0,109.9656,110.882,108.9485,110.6071,402919.0
2021-02-22 10:00:00,120.66,120.85,118.75,119.21,194174.0,110.5705,110.7446,108.8202,109.2417,194174.0
2021-02-22 10:30:00,119.17,119.92,118.66,119.01,105844.0,109.205,109.8923,108.7377,109.0584,105844.0
2021-02-22 11:00:00,119.05,120.28,119.05,119.86,77575.0,109.0951,110.2222,109.0951,109.8374,77575.0
2021-02-22 11:30:00,119.86,120.1,119.1,119.22,59770.0,109.8374,110.0573,109.1409,109.2509,59770.0
2021-02-22 12:00:00,119.19,119.28,118.65,118.81,62036.0,109.2234,109.3059,108.7285,108.8752,62036.0
2021-02-22 12:30:00,118.84,119.66,118.76,119.42,35446.0,108.9026,109.6541,108.8293,109.4341,35446.0
2021-02-22 13:00:00,119.44,119.62,119.1,119.49,27345.0,109.4525,109.6174,109.1409,109.4983,27345.0
2021-02-22 13:30:00,119.5,119.78,118.93,119.21,109593.0,109.5075,109.764,108.9851,109.2417,109593.0
2021-02-22 14:00:00,119.18,119.2,118.83,119.0,40991.0,109.2142,109.2325,108.8935,109.0493,40991.0
2021-02-22 14:30:00,119.05,119.14,118.71,118.87,35432.0,109.0951,109.1776,108.7835,108.9301,35432.0
2021-02-22 15:00:00,118.88,118.88,118.18,118.18,56307.0,108.9393,108.9393,108.2978,108.2978,56307.0
2021-02-22 15:30:00,118.21,118.33,117.41,117.46,323248.0,108.3253,108.4353,107.5922,107.638,323248.0
2021-02-23 09:30:00,114.98,115.32,112.45,114.8,276573.0,105.3654,105.677,103.047,105.2005,276573.0
2021-02-23 10:00:00,114.78,116.52,114.57,116.41,125719.0,105.1821,106.7766,104.9897,106.6758,125719.0
2021-02-23 10:30:00,116.49,117.5,115.7,117.04,83956.0,106.7492,107.6747,106.0252,107.2532,83956.0
2021-02-23 11:00:00,117.02,118.15,116.32,116.8,106783.0,107.2348,108.2703,106.5934,107.0332,106783.0
2021-02-23 11:30:00,116.74,117.13,115.66,116.65,68498.0,106.9782,107.3356,105.9886,106.8958,68498.0
2021-02-23 12:00:00,116.58,117.63,116.42,117.61,131139.0,106.8316,107.7938,106.685,107.7755,131139.0
2021-02-23 12:30:00,117.56,117.64,116.22,116.9,55367.0,107.7297,107.803,106.5017,107.1249,55367.0
2021-02-23 13:00:00,116.85,118.33,116.64,118.22,57851.0,107.079,108.4353,106.8866,108.3345,57851.0
2021-02-23 13:30:00,118.2,118.4,117.87,118.36,57372.0,108.3162,108.4994,108.0138,108.4628,57372.0
2021-02-23 14:00:00,118.25,118.79,117.74,118.7,74228.0,108.362,108.8568,107.8946,108.7744,74228.0
2021-02-23 14:30:00,118.7,118.9,118.06,118.84,88194.0,108.7744,108.9576,108.1879,108.9026,88194.0
2021-02-23 15:00:00,118.79,119.9,118.71,119.78,98019.0,108.8568,109.874,108.7835,109.764,98019.0
2021-02-23 15:30:00,119.77,120.83,119.45,120.16,350892.0,109.7549,110.7262,109.4616,110.1123,350892.0
2021-02-24 09:30:00,114.6,117.07,112.15,114.28,884267.0,105.0172,107.2807,102.7721,104.7239,884267.0
2021-02-24 10:00:00,114.28,115.17,112.83,114.93,256349.0,104.7239,105.5395,103.3952,105.3196,256349.0
2021-02-24 10:30:00,114.94,116.07,114.8,115.98,400282.0,105.3288,106.3643,105.2005,106.2818,400282.0
2021-02-24 11:00:00,115.98,116.32,115.81,116.28,241236.0,106.2818,106.5934,106.126,106.5567,241236.0
2021-02-24 11:30:00,116.29,116.48,115.2,116.22,213633.0,106.5659,106.74,105.567,106.5017,213633.0
2021-02-24 12:00:00,116.19,116.3,115.46,115.69,62513.0,106.4742,106.575,105.8053,106.016,62513.0
2021-02-24 12:30:00,115.69,115.86,114.82,115.25,86015.0,106.016,106.1718,105.2188,105.6128,86015.0
2021-02-24 13:00:00,115.3,116.36,115.1,116.36,155976.0,105.6587,106.63,105.4754,106.63,155976.0
2021-02-24 13:30:00,116.34,117.01,116.22,116.73,140513.0,106.6117,107.2257,106.5017,106.9691,140513.0
2021-02-24 14:00:00,116.74,117.0,116.53,116.97,98534.0,106.9782,107.2165,106.7858,107.189,98534.0
2021-02-24 14:30:00,116.94,117.69,116.73,117.6,218504.0,107.1615,107.8488,106.9691,107.7663,218504.0
2021-02-24 15:00:00,117.51,118.06,117.39,117.65,259522.0,107.6839,108.1879,107.5739,107.8122,259522.0
2021-02-24 15:30:00,117.68,118.34,117.25,117.51,504837.0,107.8396,108.4445,107.4456,107.6839,504837.0
2021-02-25 09:30:00,114.77,114.81,111.0,112.97,321267.0,105.173,105.2096,101.7182,103.5235,321267.0
2021-02-25 10:00:00,112.82,113.81,111.11,112.23,278133.0,103.386,104.2933,101.819,102.8454,278133.0
2021-02-25 10:30:00,112.18,112.18,110.83,111.42,259279.0,102.7996,102.7996,101.5624,102.1031,259279.0
2021-02-25 11:00:00,111.35,112.25,110.53,110.99,378385.0,102.039,102.8637,101.2875,101.7091,378385.0
2021-02-25 11:30:00,110.96,110.99,109.16,109.78,174960.0,101.6816,101.7091,100.0321,100.6002,174960.0
2021-02-25 12:00:00,109.78,110.0,109.11,109.51,135220.0,100.6002,100.8018,99.9863,100.3528,135220.0
2021-02-25 12:30:00,109.5,109.5,107.22,107.53,193254.0,100.3437,100.3437,98.2543,98.5384,193254.0
2021-02-25 13:00:00,107.4,110.47,107.25,109.2,239288.0,98.4193,101.2325,98.2818,100.0687,239288.0
2021-02-25 13:30:00,109.15,109.59,108.39,108.74,95370.0,100.0229,100.4261,99.3265,99.6472,95370.0
2021-02-25 14:00:00,108.74,111.0,108.55,110.04,181619.0,99.6472,101.7182,99.4731,100.8385,181619.0
2021-02-25 14:30:00,109.95,110.07,109.24,109.24,86577.0,100.756,100.866,100.1054,100.1054,86577.0
2021-02-25 15:00:00,109.19,109.36,108.22,108.48,180920.0,100.0596,100.2154,99.1707,99.4089,180920.0
2021-02-25 15:30:00,108.42,109.19,108.1,108.6,507065.0,99.354,100.0596,99.0607,99.5189,507065.0
2021-02-26 09:30:00,108.0,108.91,105.51,105.75,287036.0,98.9691,99.803,96.6873,96.9072,287036.0
2021-02-26 10:00:00,105.76,106.37,104.26,105.83,294222.0,96.9164,97.4754,95.5418,96.9805,294222.0
2021-02-26 10:30:00,105.8,108.37,105.25,108.13,256871.0,96.953,99.3081,96.449,99.0882,256871.0
2021-02-26 11:00:00,107.97,108.74,107.41,107.88,176602.0,98.9416,99.6472,98.4284,98.8591,176602.0
2021-02-26 11:30:00,107.91,108.55,106.92,107.59,134567.0,98.8866,99.4731,97.9794,98.5934,134567.0
2021-02-26 12:00:00,107.64,109.12,107.38,108.96,137263.0,98.6392,99.9954,98.4009,99.8488,137263.0
2021-02-26 12:30:00,108.95,109.21,108.1,108.38,144411.0,99.8396,100.0779,99.0607,99.3173,144411.0
2021-02-26 13:00:00,108.4,109.39,108.17,108.77,153117.0,99.3356,100.2428,99.1249,99.6747,153117.0
2021-02-26 13:30:00,108.82,108.94,108.13,108.85,102440.0,99.7205,99.8305,99.0882,99.748,102440.0
2021-02-26 14:00:00,108.87,109.0,108.08,108.69,114108.0,99.7663,99.8855,99.0424,99.6014,114108.0
2021-02-26 14:30:00,108.61,109.19,108.48,108.88,94269.0,99.5281,100.0596,99.4089,99.7755,94269.0
2021-02-26 15:00:00,108.88,109.95,108.88,109.21,226255.0,99.7755,100.756,99.7755,100.0779,226255.0
2021-02-26 15:30:00,109.21,110.29,108.78,109.85,1006309.0,100.0779,101.0676,99.6839,100.6644,1006309.0
2021-03-01 09:30:00,111.48,111.49,108.65,109.55,277652.0,102.1581,102.1672,99.5647,100.3895,277652.0
2021-03-01 10:00:00,109.43,109.48,108.37,108.76,270961.0,100.2795,100.3253,99.3081,99.6655,270961.0
2021-03-01 10:30:00,108.76,110.45,108.19,110.07,449088.0,99.6655,101.2142,99.1432,100.866,449088.0
2021-03-01 11:00:00,110.09,111.02,109.34,110.05,370674.0,100.8843,101.7365,100.197,100.8477,370674.0
2021-03-01 11:30:00,110.03,111.01,109.61,109.84,212307.0,100.8293,101.7274,100.4445,100.6552,212307.0
2021-03-01 12:00:00,109.88,110.07,109.49,109.9,75206.0,100.6919,100.866,100.3345,100.7102,75206.0
2021-03-01 12:30:00,109.88,110.38,109.82,110.07,53762.0,100.6919,101.1501,100.6369,100.866,53762.0
2021-03-01 13:00:00,110.13,110.26,109.86,109.96,57402.0,100.921,101.0401,100.6735,100.7652,57402.0
2021-03-01 13:30:00,109.93,110.38,109.92,110.1,53022.0,100.7377,101.1501,100.7285,100.8935,53022.0
2021-03-01 14:00:00,110.07,110.45,110.0,110.25,74033.0,100.866,101.2142,100.8018,101.0309,74033.0
2021-03-01 14:30:00,110.27,110.27,109.91,110.27,71211.0,101.0493,101.0493,100.7194,101.0493,71211.0
2021-03-01 15:00:00,110.25,110.55,110.22,110.54,122143.0,101.0309,101.3059,101.0034,101.2967,122143.0
2021-03-01 15:30:00,110.55,110.83,110.28,110.59,380765.0,101.3059,101.5624,101.0584,101.3425,380765.0
2021-03-02 09:30:00,111.41,113.18,110.72,111.89,550158.0,102.0939,103.7159,101.4616,102.5338,550158.0
2021-03-02 10:00:00,111.86,112.88,111.8,111.86,170440.0,102.5063,103.441,102.4513,102.5063,170440.0
2021-03-02 10:30:00,111.94,112.24,110.69,111.22,554751.0,102.5796,102.8545,101.4341,101.9198,554751.0
2021-03-02 11:00:00,111.25,111.3,110.07,110.61,101978.0,101.9473,101.9931,100.866,101.3608,101978.0
2021-03-02 11:30:00,110.61,110.79,109.78,110.65,87012.0,101.3608,101.5258,100.6002,101.3975,87012.0
2021-03-02 12:00:00,110.58,110.89,110.31,110.87,56082.0,101.3333,101.6174,101.0859,101.5991,56082.0
2021-03-02 12:30:00,110.85,111.0,110.53,110.59,50895.0,101.5808,101.7182,101.2875,101.3425,50895.0
2021-03-02 13:00:00,110.54,110.92,110.32,110.58,63792.0,101.2967,101.6449,101.0951,101.3333,63792.0
2021-03-02 13:30:00,110.58,111.1,110.45,110.48,60686.0,101.3333,101.8099,101.2142,101.2417,60686.0
2021-03-02 14:00:00,110.51,110.77,110.33,110.46,132959.0,101.2692,101.5075,101.1042,101.2234,132959.0
2021-03-02 14:30:00,110.47,111.12,110.23,110.92,73035.0,101.2325,101.8282,101.0126,101.6449,73035.0
2021-03-02 15:00:00,110.93,111.12,110.41,110.48,87457.0,101.6541,101.8282,101.1776,101.2417,87457.0
2021-03-02 15:30:00,110.45,110.63,109.94,110.13,213187.0,101.2142,101.3792,100.7469,100.921,213187.0
2021-03-03 09:30:00,109.84,111.63,109.84,110.7,242416.0,100.6552,102.2955,100.6552,101.4433,242416.0
2021-03-03 10:00:00,110.65,111.0,109.27,109.68,167747.0,101.3975,101.7182,100.1329,100.5086,167747.0
2021-03-03 10:30:00,109.6,110.1,109.11,109.5,164098.0,100.4353,100.8935,99.9863,100.3437,164098.0
2021-03-03 11:00:00,109.64,110.4,109.34,110.15,70989.0,100.4719,101.1684,100.197,100.9393,70989.0
2021-03-03 11:30:00,110.23,110.35,108.91,108.92,121037.0,101.0126,101.1226,99.803,99.8122,121037.0
2021-03-03 12:00:00,108.92,109.26,108.73,108.85,58236.0,99.8122,100.1237,99.638,99.748,58236.0
2021-03-03 12:30:00,108.85,108.95,108.11,108.11,46241.0,99.748,99.8396,99.0699,99.0699,46241.0
2021-03-03 13:00:00,108.09,108.46,107.75,108.14,80686.0,99.0516,99.3906,98.74,99.0974,80686.0
2021-03-03 13:30:00,107.99,107.99,106.96,107.41,151720.0,98.9599,98.9599,98.016,98.4284,151720.0
2021-03-03 14:00:00,107.38,107.55,106.69,107.04,175049.0,98.4009,98.5567,97.7686,98.0894,175049.0
2021-03-03 14:30:00,107.03,108.04,106.82,107.97,138060.0,98.0802,99.0057,97.8878,98.9416,138060.0
2021-03-03 15:00:00,107.91,108.03,106.75,107.24,193458.0,98.8866,98.9966,97.8236,98.2726,193458.0
2021-03-03 15:30:00,107.34,107.64,107.07,107.23,334185.0,98.3643,98.6392,98.1168,98.2635,334185.0
2021-03-04 09:30:00,106.22,109.25,105.12,105.22,265577.0,97.3379,100.1146,96.3299,96.4215,265577.0
2021-03-04 10:00:00,105.27,106.67,104.96,106.22,197328.0,96.4674,97.7503,96.1833,97.3379,197328.0
2021-03-04 10:30:00,106.16,107.89,106.14,107.46,150132.0,97.2829,98.8683,97.2646,98.4742,150132.0
2021-03-04 11:00:00,107.45,107.7,106.91,107.54,71242.0,98.4651,98.6942,97.9702,98.5475,71242.0
2021-03-04 11:30:00,107.54,108.35,107.45,108.08,57714.0,98.5475,99.2898,98.4651,99.0424,57714.0
2021-03-04 12:00:00,108.09,108.41,106.78,107.32,72716.0,99.0516,99.3448,97.8511,98.3459,72716.0
2021-03-04 12:30:00,107.2,107.37,105.78,106.06,85498.0,98.236,98.3918,96.9347,97.1913,85498.0
2021-03-04 13:00:00,105.98,106.67,105.72,106.58,77850.0,97.118,97.7503,96.8797,97.6678,77850.0
2021-03-04 13:30:00,106.56,106.61,105.46,105.6,100098.0,97.6495,97.6953,96.6415,96.7698,100098.0
2021-03-04 14:00:00,105.6,106.77,105.3,106.73,136795.0,96.7698,97.8419,96.4949,97.8053,136795.0
2021-03-04 14:30:00,106.74,107.57,106.47,107.43,115547.0,97.8144,98.575,97.567,98.4467,115547.0
2021-03-04 15:00:00,107.49,107.52,106.35,106.84,142469.0,98.5017,98.5292,97.4571,97.9061,142469.0
2021-03-04 15:30:00,106.82,107.24,105.82,106.25,510039.0,97.8878,98.2726,96.9714,97.3654,510039.0
2021-03-05 09:30:00,107.56,108.43,106.24,106.86,243383.0,98.5659,99.3631,97.3563,97.9244,243383.0
2021-03-05 10:00:00,106.82,107.54,105.69,105.83,115923.0,97.8878,98.5475,96.8522,96.9805,115923.0
2021-03-05 10:30:00,105.84,107.4,105.44,106.38,126251.0,96.9897,98.4193,96.6231,97.4845,126251.0
2021-03-05 11:00:00,106.52,107.01,105.2,105.65,109141.0,97.6128,98.0619,96.4032,96.8156,109141.0
2021-03-05 11:30:00,105.71,106.78,105.62,106.78,160536.0,96.8706,97.8511,96.7881,97.8511,160536.0
2021-03-05 12:00:00,106.8,107.26,106.16,107.16,71344.0,97.8694,98.291,97.2829,98.1993,71344.0
2021-03-05 12:30:00,107.17,107.79,107.05,107.7,43912.0,98.2085,98.7766,98.0985,98.6942,43912.0
2021-03-05 13:00:00,107.55,108.33,107.12,108.03,60264.0,98.5567,99.2715,98.1627,98.9966,60264.0
2021-03-05 13:30:00,108.08,108.24,107.67,107.92,63616.0,99.0424,99.189,98.6667,98.8958,63616.0
2021-03-05 14:00:00,107.98,108.25,107.46,108.25,55556.0,98.9508,99.1982,98.4742,99.1982,55556.0
2021-03-05 14:30:00,108.24,108.74,107.98,108.7,61295.0,99.189,99.6472,98.9508,99.6105,61295.0
2021-03-05 15:00:00,108.68,108.92,108.3,108.67,80587.0,99.5922,99.8122,99.244,99.5831,80587.0
2021-03-05 15:30:00,108.67,109.09,108.16,108.27,274586.0,99.5831,99.9679,99.1157,99.2165,274586.0
2021-03-08 09:30:00,105.72,106.87,104.63,105.25,245464.0,96.8797,97.9336,95.8809,96.449,245464.0
2021-03-08 10:00:00,105.25,105.77,104.72,105.46,113215.0,96.449,96.9256,95.9634,96.6415,113215.0
2021-03-08 10:30:00,105.56,106.27,105.02,105.05,134769.0,96.7331,97.3837,96.2383,96.2658,134769.0
2021-03-08 11:00:00,105.08,105.63,104.69,105.24,111168.0,96.2933,96.7973,95.9359,96.4399,111168.0
2021-03-08 11:30:00,105.14,105.36,104.13,104.18,121278.0,96.3482,96.5498,95.4227,95.4685,121278.0
2021-03-08 12:00:00,104.23,104.82,104.08,104.68,94440.0,95.5143,96.055,95.3769,95.9267,94440.0
2021-03-08 12:30:00,104.66,104.96,104.36,104.4,32345.0,95.9084,96.1833,95.6335,95.6701,32345.0
2021-03-08 13:00:00,104.49,104.75,104.26,104.31,55608.0,95.7526,95.9908,95.5418,95.5876,55608.0
2021-03-08 13:30:00,104.35,104.36,103.15,103.33,84617.0,95.6243,95.6335,94.5246,94.6896,84617.0
2021-03-08 14:00:00,103.29,103.55,102.91,103.32,137797.0,94.6529,94.8912,94.3047,94.6804,137797.0
2021-03-08 14:30:00,103.32,103.74,102.67,103.06,131749.0,94.6804,95.0653,94.0848,94.4422,131749.0
2021-03-08 15:00:00,103.01,103.03,101.79,101.92,212173.0,94.3963,94.4147,93.2784,93.3975,212173.0
2021-03-08 15:30:00,101.91,102.5,101.75,102.08,531093.0,93.3883,93.929,93.2417,93.5441,531093.0
2021-03-09 09:30:00,105.51,106.17,104.2,105.9,322808.0,96.6873,97.2921,95.4868,97.0447,322808.0
2021-03-09 10:00:00,105.98,107.17,105.65,106.81,314808.0,97.118,98.2085,96.8156,97.8786,314808.0
2021-03-09 10:30:00,106.75,107.5,106.6,107.16,417306.0,97.8236,98.5109,97.6861,98.1993,417306.0
2021-03-09 11:00:00,107.2,107.86,106.82,107.65,103924.0,98.236,98.8408,97.8878,98.6483,103924.0
2021-03-09 11:30:00,107.66,108.38,107.48,108.3,96554.0,98.6575,99.3173,98.4926,99.244,96554.0
2021-03-09 12:00:00,108.33,108.92,108.31,108.55,139312.0,99.2715,99.8122,99.2532,99.4731,139312.0
2021-03-09 12:30:00,108.62,109.04,108.48,108.87,58100.0,99.5372,99.9221,99.4089,99.7663,58100.0
2021-03-09 13:00:00,108.91,109.48,108.86,109.25,103813.0,99.803,100.3253,99.7572,100.1146,103813.0
2021-03-09 13:30:00,109.3,109.75,109.2,109.67,164186.0,100.1604,100.5727,100.0687,100.4994,164186.0
2021-03-09 14:00:00,109.7,109.82,109.33,109.76,203488.0,100.5269,100.6369,100.1879,100.5819,203488.0
2021-03-09 14:30:00,109.76,110.73,109.68,110.57,213009.0,100.5819,101.4708,100.5086,101.3242,213009.0
2021-03-09 15:00:00,110.58,111.12,110.46,110.93,213656.0,101.3333,101.8282,101.2234,101.6541,213656.0
2021-03-09 15:30:00,110.95,111.15,110.62,110.73,755938.0,101.6724,101.8557,101.37,101.4708,755938.0
2021-03-10 09:30:00,112.36,113.1,109.44,109.58,288028.0,102.9645,103.6426,100.2887,100.417,288028.0
2021-03-10 10:00:00,109.56,109.93,107.14,107.14,138945.0,100.3986,100.7377,98.181,98.181,138945.0
2021-03-10 10:30:00,107.13,108.0,106.28,106.96,137197.0,98.1718,98.9691,97.3929,98.016,137197.0
2021-03-10 11:00:00,106.91,107.3,106.4,107.07,79888.0,97.9702,98.3276,97.5029,98.1168,79888.0
2021-03-10 11:30:00,107.07,107.34,106.29,106.77,75131.0,98.1168,98.3643,97.4021,97.8419,75131.0
2021-03-10 12:00:00,106.78,107.1,106.43,106.45,44805.0,97.8511,98.1443,97.5304,97.5487,44805.0
2021-03-10 12:30:00,106.46,107.5,106.07,107.44,81752.0,97.5579,98.5109,97.2005,98.4559,81752.0
2021-03-10 13:00:00,107.41,107.5,106.77,107.32,64670.0,98.4284,98.5109,97.8419,98.3459,64670.0
2021-03-10 13:30:00,107.31,107.44,105.94,106.15,86881.0,98.3368,98.4559,97.0813,97.2738,86881.0
2021-03-10 14:00:00,106.14,107.0,106.11,106.88,132881.0,97.2646,98.0527,97.2371,97.9427,132881.0
2021-03-10 14:30:00,106.92,107.25,106.65,107.11,56968.0,97.9794,98.2818,97.732,98.1535,56968.0
2021-03-10 15:00:00,107.14,107.24,106.56,106.61,80081.0,98.181,98.2726,97.6495,97.6953,80081.0
2021-03-10 15:30:00,106.64,106.9,105.21,105.61,487216.0,97.7228,97.9611,96.4124,96.7789,487216.0
2021-03-11 09:30:00,110.29,111.02,108.79,109.15,229928.0,101.1235,101.7929,99.7482,100.0783,229928.0
2021-03-11 10:00:00,109.27,110.34,109.04,109.47,123546.0,100.1883,101.1694,99.9774,100.3717,123546.0
2021-03-11 10:30:00,109.53,110.18,109.35,109.56,80961.0,100.4267,101.0227,100.2617,100.4542,80961.0
2021-03-11 11:00:00,109.6,109.6,108.69,109.07,153470.0,100.4909,100.4909,99.6565,100.0049,153470.0
2021-03-11 11:30:00,109.12,109.47,108.85,109.23,58380.0,100.0508,100.3717,99.8032,100.1516,58380.0
2021-03-11 12:00:00,109.24,109.89,108.91,109.48,69149.0,100.1608,100.7568,99.8582,100.3809,69149.0
2021-03-11 12:30:00,109.48,109.59,109.14,109.28,52865.0,100.3809,100.4817,100.0691,100.1975,52865.0
2021-03-11 13:00:00,109.22,109.66,109.19,109.57,52122.0,100.1425,100.5459,100.115,100.4634,52122.0
2021-03-11 13:30:00,109.64,109.74,108.87,109.02,48013.0,100.5276,100.6193,99.8216,99.9591,48013.0
2021-03-11 14:00:00,109.15,110.0,108.92,108.97,139823.0,100.0783,100.8576,99.8674,99.9132,139823.0
2021-03-11 14:30:00,109.0,109.27,108.66,109.26,106049.0,99.9408,100.1883,99.629,100.1791,106049.0
2021-03-11 15:00:00,109.22,109.24,108.69,109.04,142890.0,100.1425,100.1608,99.6565,99.9774,142890.0
2021-03-11 15:30:00,109.03,109.12,108.32,108.52,475728.0,99.9683,100.0508,99.3173,99.5006,475728.0
2021-03-12 09:30:00,106.49,106.8,105.07,106.7,163207.0,97.6394,97.9236,96.3374,97.8319,163207.0
2021-03-12 10:00:00,106.7,106.7,105.24,105.48,94440.0,97.8319,97.8319,96.4933,96.7133,94440.0
2021-03-12 10:30:00,105.47,106.41,105.38,106.02,66586.0,96.7041,97.566,96.6216,97.2084,66586.0
2021-03-12 11:00:00,106.0,106.79,105.77,106.7,54241.0,97.1901,97.9144,96.9792,97.8319,54241.0
2021-03-12 11:30:00,106.77,106.93,106.31,106.75,36067.0,97.8961,98.0428,97.4743,97.8778,36067.0
2021-03-12 12:00:00,106.8,107.32,106.56,107.24,40173.0,97.9236,98.4004,97.7035,98.327,40173.0
2021-03-12 12:30:00,107.23,107.67,106.93,107.32,61647.0,98.3179,98.7213,98.0428,98.4004,61647.0
2021-03-12 13:00:00,107.31,107.66,107.2,107.53,44994.0,98.3912,98.7121,98.2904,98.5929,44994.0
2021-03-12 13:30:00,107.56,107.84,107.07,107.57,52996.0,98.6204,98.8772,98.1712,98.6296,52996.0
2021-03-12 14:00:00,107.4,107.83,107.26,107.43,51392.0,98.4737,98.868,98.3454,98.5012,51392.0
2021-03-12 14:30:00,107.39,107.95,107.21,107.27,49788.0,98.4646,98.978,98.2995,98.3545,49788.0
2021-03-12 15:00:00,107.29,107.51,107.06,107.38,43577.0,98.3729,98.5746,98.162,98.4554,43577.0
2021-03-12 15:30:00,107.4,108.08,107.39,107.97,186048.0,98.4737,99.0972,98.4646,98.9964,186048.0
2021-03-15 09:30:00,106.64,107.64,105.38,106.6,95251.0,97.7769,98.6938,96.6216,97.7402,95251.0
2021-03-15 10:00:00,106.61,106.94,106.06,106.19,43574.0,97.7494,98.052,97.2451,97.3643,43574.0
2021-03-15 10:30:00,106.17,107.04,105.97,106.63,41302.0,97.346,98.1437,97.1626,97.7677,41302.0
2021-03-15 11:00:00,106.67,106.67,105.61,105.77,62021.0,97.8044,97.8044,96.8325,96.9792,62021.0
2021-03-15 11:30:00,105.72,106.12,105.44,106.09,45810.0,96.9334,97.3001,96.6766,97.2726,45810.0
2021-03-15 12:00:00,106.02,106.09,105.8,105.98,21803.0,97.2084,97.2726,97.0067,97.1718,21803.0
2021-03-15 12:30:00,105.93,106.26,105.8,106.2,26897.0,97.1259,97.4285,97.0067,97.3735,26897.0
2021-03-15 13:00:00,106.19,106.27,105.92,106.08,35218.0,97.3643,97.4377,97.1167,97.2634,35218.0
2021-03-15 13:30:00,106.04,106.77,105.92,106.64,35251.0,97.2268,97.8961,97.1167,97.7769,35251.0
2021-03-15 14:00:00,106.65,106.85,106.51,106.66,30664.0,97.7861,97.9694,97.6577,97.7952,30664.0
2021-03-15 14:30:00,106.69,106.84,106.54,106.64,28412.0,97.8227,97.9603,97.6852,97.7769,28412.0
2021-03-15 15:00:00,106.64,106.74,106.32,106.41,46049.0,97.7769,97.8686,97.4835,97.566,46049.0
2021-03-15 15:30:00,106.41,107.13,106.38,107.02,157938.0,97.566,98.2262,97.5385,98.1253,157938.0
2021-03-16 09:30:00,108.04,109.87,107.43,108.98,185022.0,99.0605,100.7384,98.5012,99.9224,185022.0
2021-03-16 10:00:00,108.87,109.5,108.66,109.31,87712.0,99.8216,100.3992,99.629,100.225,87712.0
2021-03-16 10:30:00,109.35,109.5,108.61,109.47,58320.0,100.2617,100.3992,99.5832,100.3717,58320.0
2021-03-16 11:00:00,109.44,109.55,108.9,109.21,78507.0,100.3442,100.445,99.8491,100.1333,78507.0
2021-03-16 11:30:00,109.21,109.38,108.9,109.05,41931.0,100.1333,100.2892,99.8491,99.9866,41931.0
2021-03-16 12:00:00,109.03,109.29,108.35,108.52,40193.0,99.9683,100.2067,99.3448,99.5006,40193.0
2021-03-16 12:30:00,108.45,108.93,108.43,108.87,29623.0,99.4365,99.8766,99.4181,99.8216,29623.0
2021-03-16 13:00:00,108.91,109.43,108.89,109.27,74125.0,99.8582,100.335,99.8399,100.1883,74125.0
2021-03-16 13:30:00,109.28,109.28,108.43,108.49,48967.0,100.1975,100.1975,99.4181,99.4731,48967.0
2021-03-16 14:00:00,108.54,108.65,108.0,108.07,37558.0,99.519,99.6198,99.0239,99.088,37558.0
2021-03-16 14:30:00,108.05,108.57,107.91,108.57,50630.0,99.0697,99.5465,98.9413,99.5465,50630.0
2021-03-16 15:00:00,108.56,108.61,108.32,108.39,53613.0,99.5373,99.5832,99.3173,99.3815,53613.0
2021-03-16 15:30:00,108.4,108.9,108.23,108.3,167990.0,99.3906,99.8491,99.2348,99.2989,167990.0
2021-03-17 09:30:00,107.76,107.92,105.23,106.95,214103.0,98.8038,98.9505,96.4841,98.0611,214103.0
2021-03-17 10:00:00,106.95,107.22,106.32,106.84,87433.0,98.0611,98.3087,97.4835,97.9603,87433.0
2021-03-17 10:30:00,106.81,107.01,105.68,105.95,64372.0,97.9328,98.1161,96.8967,97.1442,64372.0
2021-03-17 11:00:00,105.86,105.95,105.5,105.84,45470.0,97.0617,97.1442,96.7316,97.0434,45470.0
2021-03-17 11:30:00,105.84,105.87,105.15,105.21,47626.0,97.0434,97.0709,96.4107,96.4657,47626.0
2021-03-17 12:00:00,105.22,105.98,104.92,105.81,49900.0,96.4749,97.1718,96.1999,97.0159,49900.0
2021-03-17 12:30:00,105.8,106.01,105.41,105.9,56834.0,97.0067,97.1993,96.6491,97.0984,56834.0
2021-03-17 13:00:00,105.84,106.62,105.68,106.42,54719.0,97.0434,97.7586,96.8967,97.5752,54719.0
2021-03-17 13:30:00,106.43,106.8,106.07,106.2,38553.0,97.5844,97.9236,97.2543,97.3735,38553.0
2021-03-17 14:00:00,106.27,107.62,106.27,106.44,67282.0,97.4377,98.6754,97.4377,97.5935,67282.0
2021-03-17 14:30:00,106.41,108.03,106.15,108.03,94185.0,97.566,99.0514,97.3276,99.0514,94185.0
2021-03-17 15:00:00,107.95,108.74,107.9,108.21,89262.0,98.978,99.7024,98.9322,99.2164,89262.0
2021-03-17 15:30:00,108.2,108.55,107.75,108.35,202870.0,99.2072,99.5282,98.7946,99.3448,202870.0
2021-03-18 09:30:00,105.42,105.96,104.67,105.57,167648.0,96.6583,97.1534,95.9706,96.7958,167648.0
2021-03-18 10:00:00,105.63,105.63,104.62,105.13,99903.0,96.8508,96.8508,95.9248,96.3924,99903.0
2021-03-18 10:30:00,105.19,105.68,104.88,105.54,77567.0,96.4474,96.8967,96.1632,96.7683,77567.0
2021-03-18 11:00:00,105.5,105.75,105.28,105.52,41874.0,96.7316,96.9609,96.5299,96.75,41874.0
2021-03-18 11:30:00,105.51,105.84,105.27,105.53,68884.0,96.7408,97.0434,96.5208,96.7592,68884.0
2021-03-18 12:00:00,105.47,105.77,105.39,105.45,60729.0,96.7041,96.9792,96.6308,96.6858,60729.0
2021-03-18 12:30:00,105.48,105.49,105.01,105.1,57657.0,96.7133,96.7225,96.2824,96.3649,57657.0
2021-03-18 13:00:00,105.01,105.61,105.01,105.45,47444.0,96.2824,96.8325,96.2824,96.6858,47444.0
2021-03-18 13:30:00,105.48,105.85,105.34,105.69,40623.0,96.7133,97.0526,96.5849,96.9059,40623.0
2021-03-18 14:00:00,105.63,105.63,105.17,105.5,106561.0,96.8508,96.8508,96.4291,96.7316,106561.0
2021-03-18 14:30:00,105.52,105.61,105.19,105.42,140350.0,96.75,96.8325,96.4474,96.6583,140350.0
2021-03-18 15:00:00,105.42,105.61,105.28,105.53,72194.0,96.6583,96.8325,96.5299,96.7592,72194.0
2021-03-18 15:30:00,105.53,105.73,104.98,104.99,426086.0,96.7592,96.9425,96.2549,96.264,426086.0
2021-03-19 09:30:00,104.85,106.49,104.72,106.02,256132.0,96.1357,97.6394,96.0165,97.2084,256132.0
2021-03-19 10:00:00,106.0,107.43,105.64,107.36,117654.0,97.1901,98.5012,96.86,98.4371,117654.0
2021-03-19 10:30:00,107.39,108.0,107.0,107.27,70370.0,98.4646,99.0239,98.107,98.3545,70370.0
2021-03-19 11:00:00,107.27,107.5,106.46,106.83,66156.0,98.3545,98.5654,97.6119,97.9511,66156.0
2021-03-19 11:30:00,106.89,107.76,106.89,107.72,74537.0,98.0061,98.8038,98.0061,98.7671,74537.0
2021-03-19 12:00:00,107.72,108.23,107.69,108.01,90742.0,98.7671,99.2348,98.7396,99.033,90742.0
2021-03-19 12:30:00,107.98,108.47,107.95,108.42,102139.0,99.0055,99.4548,98.978,99.409,102139.0
2021-03-19 13:00:00,108.39,108.68,108.05,108.62,184527.0,99.3815,99.6473,99.0697,99.5923,184527.0
2021-03-19 13:30:00,108.62,108.73,108.41,108.48,67596.0,99.5923,99.6932,99.3998,99.464,67596.0
2021-03-19 14:00:00,108.51,108.81,108.41,108.78,190562.0,99.4915,99.7665,99.3998,99.739,190562.0
2021-03-19 14:30:00,108.81,109.05,108.69,109.03,93655.0,99.7665,99.9866,99.6565,99.9683,93655.0
2021-03-19 15:00:00,109.04,109.04,108.63,108.92,239793.0,99.9774,99.9774,99.6015,99.8674,239793.0
2021-03-19 15:30:00,108.95,109.69,108.8,109.06,555372.0,99.8949,100.5734,99.7574,99.9958,555372.0
2021-03-22 09:30:00,109.3,111.16,109.3,111.04,217821.0,100.2158,101.9212,100.2158,101.8112,217821.0
2021-03-22 10:00:00,111.08,111.3,109.89,110.03,109613.0,101.8479,102.0496,100.7568,100.8851,109613.0
2021-03-22 10:30:00,110.09,110.53,109.8,110.25,64885.0,100.9402,101.3436,100.6743,101.0869,64885.0
2021-03-22 11:00:00,110.19,111.44,110.06,111.44,115256.0,101.0318,102.178,100.9127,102.178,115256.0
2021-03-22 11:30:00,111.44,111.8,111.17,111.35,77733.0,102.178,102.508,101.9304,102.0954,77733.0
2021-03-22 12:00:00,111.36,112.0,111.28,111.82,85521.0,102.1046,102.6914,102.0313,102.5264,85521.0
2021-03-22 12:30:00,111.8,111.8,111.05,111.48,61358.0,102.508,102.508,101.8204,102.2146,61358.0
2021-03-22 13:00:00,111.52,111.6,110.76,110.79,68224.0,102.2513,102.3247,101.5545,101.582,68224.0
2021-03-22 13:30:00,110.83,111.16,110.79,110.86,47826.0,101.6187,101.9212,101.582,101.6462,47826.0
2021-03-22 14:00:00,110.88,110.93,110.5,110.65,59171.0,101.6645,101.7103,101.3161,101.4536,59171.0
2021-03-22 14:30:00,110.66,110.77,110.5,110.66,65146.0,101.4628,101.5636,101.3161,101.4628,65146.0
2021-03-22 15:00:00,110.68,110.78,110.17,110.2,94693.0,101.4811,101.5728,101.0135,101.041,94693.0
2021-03-22 15:30:00,110.2,110.37,109.72,110.03,262193.0,101.041,101.1969,100.6009,100.8851,262193.0
2021-03-23 09:30:00,108.05,108.53,106.6,107.68,178984.0,99.0697,99.5098,97.7402,98.7305,178984.0
2021-03-23 10:00:00,107.68,108.3,107.41,107.55,80626.0,98.7305,99.2989,98.4829,98.6113,80626.0
2021-03-23 10:30:00,107.55,107.75,107.16,107.59,72724.0,98.6113,98.7946,98.2537,98.6479,72724.0
2021-03-23 11:00:00,107.67,107.72,107.11,107.5,93856.0,98.7213,98.7671,98.2078,98.5654,93856.0
2021-03-23 11:30:00,107.5,107.73,107.1,107.48,132933.0,98.5654,98.7763,98.1987,98.5471,132933.0
2021-03-23 12:00:00,107.54,107.75,106.92,107.42,52187.0,98.6021,98.7946,98.0336,98.4921,52187.0
2021-03-23 12:30:00,107.36,107.52,107.19,107.47,45457.0,98.4371,98.5838,98.2812,98.5379,45457.0
2021-03-23 13:00:00,107.47,107.94,107.34,107.5,53698.0,98.5379,98.9689,98.4187,98.5654,53698.0
2021-03-23 13:30:00,107.45,107.54,107.22,107.24,46693.0,98.5196,98.6021,98.3087,98.327,46693.0
2021-03-23 14:00:00,107.25,107.67,107.06,107.66,54559.0,98.3362,98.7213,98.162,98.7121,54559.0
2021-03-23 14:30:00,107.67,107.85,107.22,107.22,46670.0,98.7213,98.8863,98.3087,98.3087,46670.0
2021-03-23 15:00:00,107.17,107.19,106.66,106.68,133838.0,98.2628,98.2812,97.7952,97.8136,133838.0
2021-03-23 15:30:00,106.65,107.05,106.39,106.53,174726.0,97.7861,98.1528,97.5477,97.676,174726.0
2021-03-24 09:30:00,106.06,106.5,103.77,103.81,141727.0,97.2451,97.6485,95.1454,95.1821,141727.0
2021-03-24 10:00:00,103.82,104.0,103.35,103.88,160831.0,95.1913,95.3563,94.7603,95.2463,160831.0
2021-03-24 10:30:00,103.86,104.97,103.72,104.84,77792.0,95.228,96.2457,95.0996,96.1265,77792.0
2021-03-24 11:00:00,104.82,105.14,104.16,104.31,41823.0,96.1082,96.4016,95.503,95.6406,41823.0
2021-03-24 11:30:00,104.24,104.24,103.3,103.58,69521.0,95.5764,95.5764,94.7145,94.9712,69521.0
2021-03-24 12:00:00,103.74,104.56,103.46,104.36,43478.0,95.1179,95.8698,94.8612,95.6864,43478.0
2021-03-24 12:30:00,104.39,104.39,103.3,103.43,47615.0,95.7139,95.7139,94.7145,94.8337,47615.0
2021-03-24 13:00:00,103.36,103.61,103.26,103.49,69306.0,94.7695,94.9987,94.6778,94.8887,69306.0
2021-03-24 13:30:00,103.46,103.46,103.1,103.22,67459.0,94.8612,94.8612,94.5311,94.6411,67459.0
2021-03-24 14:00:00,103.22,103.22,102.8,102.85,59059.0,94.6411,94.6411,94.2561,94.3019,59059.0
2021-03-24 14:30:00,102.8,102.94,102.33,102.33,62590.0,94.2561,94.3844,93.8251,93.8251,62590.0
2021-03-24 15:00:00,102.36,102.64,102.3,102.62,78039.0,93.8526,94.1093,93.7976,94.091,78039.0
2021-03-24 15:30:00,102.64,102.91,102.54,102.68,250394.0,94.1093,94.3569,94.0177,94.146,250394.0
2021-03-25 09:30:00,100.91,103.0,100.61,102.55,364059.0,92.5231,94.4394,92.2481,94.0268,364059.0
2021-03-25 10:00:00,102.5,103.4,102.41,102.41,148598.0,93.981,94.8062,93.8985,93.8985,148598.0
2021-03-25 10:30:00,102.26,102.46,101.27,101.43,99153.0,93.7609,93.9443,92.8532,92.9999,99153.0
2021-03-25 11:00:00,101.42,101.56,100.85,101.25,96178.0,92.9907,93.1191,92.4681,92.8349,96178.0
2021-03-25 11:30:00,101.23,102.05,100.95,101.58,105752.0,92.8165,93.5684,92.5598,93.1374,105752.0
2021-03-25 12:00:00,101.59,102.2,101.37,102.19,73645.0,93.1466,93.7059,92.9449,93.6967,73645.0
2021-03-25 12:30:00,102.19,102.32,101.94,102.04,59495.0,93.6967,93.8159,93.4675,93.5592,59495.0
2021-03-25 13:00:00,101.96,102.39,101.57,102.03,93875.0,93.4859,93.8801,93.1283,93.55,93875.0
2021-03-25 13:30:00,101.98,102.19,101.48,101.51,50188.0,93.5042,93.6967,93.0458,93.0733,50188.0
2021-03-25 14:00:00,101.45,101.8,101.23,101.53,57973.0,93.0183,93.3392,92.8165,93.0916,57973.0
2021-03-25 14:30:00,101.57,102.13,101.53,101.89,51250.0,93.1283,93.6417,93.0916,93.4217,51250.0
2021-03-25 15:00:00,101.89,102.15,101.37,101.38,52788.0,93.4217,93.6601,92.9449,92.9541,52788.0
2021-03-25 15:30:00,101.38,102.04,101.12,101.51,273666.0,92.9541,93.5592,92.7157,93.0733,273666.0
2021-03-26 09:30:00,101.78,104.38,100.46,103.77,132394.0,93.3208,95.7047,92.1105,95.1454,132394.0
2021-03-26 10:00:00,103.87,104.64,102.0,102.95,83927.0,95.2371,95.9431,93.5225,94.3936,83927.0
2021-03-26 10:30:00,103.0,103.49,102.13,102.2,63821.0,94.4394,94.8887,93.6417,93.7059,63821.0
2021-03-26 11:00:00,102.18,102.45,101.29,101.52,41707.0,93.6876,93.9351,92.8715,93.0824,41707.0
2021-03-26 11:30:00,101.44,102.39,101.32,102.09,31308.0,93.0091,93.8801,92.8991,93.6051,31308.0
2021-03-26 12:00:00,102.14,102.15,101.21,101.41,45117.0,93.6509,93.6601,92.7982,92.9816,45117.0
2021-03-26 12:30:00,101.39,101.66,100.26,100.55,68382.0,92.9632,93.2108,91.9272,92.1931,68382.0
2021-03-26 13:00:00,100.55,101.26,100.55,101.03,66282.0,92.1931,92.844,92.1931,92.6332,66282.0
2021-03-26 13:30:00,101.01,101.07,100.24,100.32,59682.0,92.6148,92.6698,91.9088,91.9822,59682.0
2021-03-26 14:00:00,100.29,100.29,99.4,100.2,95761.0,91.9547,91.9547,91.1386,91.8721,95761.0
2021-03-26 14:30:00,100.22,101.18,99.87,101.13,80017.0,91.8905,92.7707,91.5696,92.7248,80017.0
2021-03-26 15:00:00,101.09,102.84,100.83,102.84,101689.0,92.6882,94.2927,92.4498,94.2927,101689.0
2021-03-26 15:30:00,102.83,104.06,102.75,103.94,450427.0,94.2836,95.4113,94.2102,95.3013,450427.0
2021-03-29 09:30:00,102.4,103.75,101.41,102.86,172817.0,93.8893,95.1271,92.9816,94.3111,172817.0
2021-03-29 10:00:00,102.8,103.42,102.15,102.3,108900.0,94.2561,94.8245,93.6601,93.7976,108900.0
2021-03-29 10:30:00,102.18,103.08,102.15,102.45,68800.0,93.6876,94.5128,93.6601,93.9351,68800.0
2021-03-29 11:00:00,102.4,102.63,102.07,102.47,53051.0,93.8893,94.1002,93.5867,93.9535,53051.0
2021-03-29 11:30:00,102.54,103.01,102.17,102.62,53627.0,94.0177,94.4486,93.6784,94.091,53627.0
2021-03-29 12:00:00,102.6,102.88,102.1,102.84,34115.0,94.0727,94.3294,93.6142,94.2927,34115.0
2021-03-29 12:30:00,102.85,103.83,102.85,103.8,41596.0,94.3019,95.2004,94.3019,95.1729,41596.0
2021-03-29 13:00:00,103.79,104.21,102.9,102.9,57064.0,95.1638,95.5489,94.3477,94.3477,57064.0
2021-03-29 13:30:00,102.94,103.28,102.88,103.03,34538.0,94.3844,94.6962,94.3294,94.4669,34538.0
2021-03-29 14:00:00,103.03,103.1,102.41,102.52,43890.0,94.4669,94.5311,93.8985,93.9993,43890.0
2021-03-29 14:30:00,102.52,102.53,101.54,101.76,92290.0,93.9993,94.0085,93.1008,93.3025,92290.0
2021-03-29 15:00:00,101.82,102.62,101.81,102.45,60957.0,93.3575,94.091,93.3483,93.9351,60957.0
2021-03-29 15:30:00,102.45,103.25,102.38,103.02,284547.0,93.9351,94.6686,93.871,94.4578,284547.0
2021-03-30 09:30:00,102.72,102.72,100.9,102.5,117317.0,94.1827,94.1827,92.514,93.981,117317.0
2021-03-30 10:00:00,102.5,103.19,101.91,101.99,105727.0,93.981,94.6136,93.44,93.5134,105727.0
2021-03-30 10:30:00,102.09,102.53,101.77,102.48,87307.0,93.6051,94.0085,93.3117,93.9626,87307.0
2021-03-30 11:00:00,102.44,102.71,102.26,102.46,56242.0,93.926,94.1735,93.7609,93.9443,56242.0
2021-03-30 11:30:00,102.52,103.54,102.39,103.45,90131.0,93.9993,94.9345,93.8801,94.852,90131.0
2021-03-30 12:00:00,103.42,103.7,102.76,103.61,51084.0,94.8245,95.0812,94.2194,94.9987,51084.0
2021-03-30 12:30:00,103.66,103.67,103.12,103.23,31475.0,95.0446,95.0537,94.5495,94.6503,31475.0
2021-03-30 13:00:00,103.22,103.33,102.88,103.14,24705.0,94.6411,94.742,94.3294,94.5678,24705.0
2021-03-30 13:30:00,103.13,103.18,102.57,102.59,64183.0,94.5586,94.6045,94.0452,94.0635,64183.0
2021-03-30 14:00:00,102.57,102.79,102.36,102.44,58179.0,94.0452,94.2469,93.8526,93.926,58179.0
2021-03-30 14:30:00,102.41,103.13,102.41,103.11,39456.0,93.8985,94.5586,93.8985,94.5403,39456.0
2021-03-30 15:00:00,103.05,103.09,102.56,102.77,117657.0,94.4853,94.5219,94.036,94.2285,117657.0
2021-03-30 15:30:00,102.78,103.22,102.66,102.9,150100.0,94.2377,94.6411,94.1277,94.3477,150100.0
2021-03-31 09:30:00,103.79,104.25,103.06,103.67,209070.0,95.1638,95.5855,94.4944,95.0537,209070.0
2021-03-31 10:00:00,103.67,105.6,103.5,104.97,151139.0,95.0537,96.8233,94.8979,96.2457,151139.0
2021-03-31 10:30:00,104.94,105.32,104.44,105.13,113289.0,96.2182,96.5666,95.7597,96.3924,113289.0
2021-03-31 11:00:00,105.12,105.27,104.53,104.6,59218.0,96.3832,96.5208,95.8423,95.9064,59218.0
2021-03-31 11:30:00,104.65,104.88,104.41,104.73,40166.0,95.9523,96.1632,95.7322,96.0256,40166.0
2021-03-31 12:00:00,104.79,105.06,104.7,104.89,42252.0,96.0807,96.3282,95.9981,96.1723,42252.0
2021-03-31 12:30:00,104.91,105.02,104.6,104.8,33375.0,96.1907,96.2915,95.9064,96.0898,33375.0
2021-03-31 13:00:00,104.8,104.95,104.62,104.71,35822.0,96.0898,96.2274,95.9248,96.0073,35822.0
2021-03-31 13:30:00,104.72,104.77,104.0,104.01,67115.0,96.0165,96.0623,95.3563,95.3655,67115.0
2021-03-31 14:00:00,104.05,104.23,103.88,104.17,64729.0,95.4022,95.5672,95.2463,95.5122,64729.0
2021-03-31 14:30:00,104.19,104.22,103.76,103.8,64880.0,95.5305,95.558,95.1363,95.1729,64880.0
2021-03-31 15:00:00,103.85,104.15,103.76,103.83,70344.0,95.2188,95.4938,95.1363,95.2004,70344.0
2021-03-31 15:30:00,103.83,104.12,103.11,103.25,291089.0,95.2004,95.4663,94.5403,94.6686,291089.0
2021-04-01 09:30:00,107.22,109.65,106.77,109.59,197822.0,98.3087,100.5367,97.8961,100.4817,197822.0
2021-04-01 10:00:00,109.53,109.54,108.49,108.61,76337.0,100.4267,100.4359,99.4731,99.5832,76337.0
2021-04-01 10:30:00,108.75,108.75,107.47,107.86,48950.0,99.7115,99.7115,98.5379,98.8955,48950.0
2021-04-01 11:00:00,107.86,107.93,107.22,107.3,75368.0,98.8955,98.9597,98.3087,98.382,75368.0
2021-04-01 11:30:00,107.34,107.74,106.87,107.39,56874.0,98.4187,98.7855,97.9878,98.4646,56874.0
2021-04-01 12:00:00,107.3,107.85,107.28,107.47,64922.0,98.382,98.8863,98.3637,98.5379,64922.0
2021-04-01 12:30:00,107.44,107.44,106.73,106.85,36593.0,98.5104,98.5104,97.8594,97.9694,36593.0
2021-04-01 13:00:00,106.86,106.92,106.5,106.75,51326.0,97.9786,98.0336,97.6485,97.8778,51326.0
2021-04-01 13:30:00,106.71,107.03,106.57,106.94,33446.0,97.8411,98.1345,97.7127,98.052,33446.0
2021-04-01 14:00:00,106.86,107.21,106.81,106.97,36813.0,97.9786,98.2995,97.9328,98.0795,36813.0
2021-04-01 14:30:00,106.98,107.15,106.65,106.72,39395.0,98.0886,98.2445,97.7861,97.8502,39395.0
2021-04-01 15:00:00,106.72,106.76,106.47,106.65,38097.0,97.8502,97.8869,97.621,97.7861,38097.0
2021-04-01 15:30:00,106.65,106.91,106.5,106.63,109969.0,97.7861,98.0245,97.6485,97.7677,109969.0
2021-04-05 09:30:00,107.5,107.5,104.29,104.66,110647.0,98.5654,98.5654,95.6222,95.9615,110647.0
2021-04-05 10:00:00,104.57,104.89,104.22,104.59,60098.0,95.8789,96.1723,95.558,95.8973,60098.0
2021-04-05 10:30:00,104.53,105.08,104.43,104.78,36114.0,95.8423,96.3466,95.7506,96.0715,36114.0
2021-04-05 11:00:00,104.84,104.85,104.44,104.53,36266.0,96.1265,96.1357,95.7597,95.8423,36266.0
2021-04-05 11:30:00,104.48,104.79,104.01,104.11,32753.0,95.7964,96.0807,95.3655,95.4572,32753.0
2021-04-05 12:00:00,104.1,104.55,104.01,104.5,18045.0,95.448,95.8606,95.3655,95.8148,18045.0
2021-04-05 12:30:00,104.45,105.17,104.44,105.06,15614.0,95.7689,96.4291,95.7597,96.3282,15614.0
2021-04-05 13:00:00,105.02,105.17,104.95,105.05,24381.0,96.2915,96.4291,96.2274,96.319,24381.0
2021-04-05 13:30:00,105.04,105.24,105.0,105.18,15415.0,96.3099,96.4933,96.2732,96.4382,15415.0
2021-04-05 14:00:00,105.17,105.27,104.94,105.17,16494.0,96.4291,96.5208,96.2182,96.4291,16494.0
2021-04-05 14:30:00,105.16,105.34,105.15,105.34,22351.0,96.4199,96.5849,96.4107,96.5849,22351.0
2021-04-05 15:00:00,105.36,105.36,105.1,105.31,19973.0,96.6033,96.6033,96.3649,96.5574,19973.0
2021-04-05 15:30:00,105.29,105.64,105.16,105.54,80532.0,96.5391,96.86,96.4199,96.7683,80532.0
2021-04-06 09:30:00,105.54,106.54,105.14,105.82,84716.0,96.7683,97.6852,96.4016,97.0251,84716.0
2021-04-06 10:00:00,105.87,106.5,105.66,106.45,40268.0,97.0709,97.6485,96.8783,97.6027,40268.0
2021-04-06 10:30:00,106.48,106.48,105.9,106.37,46749.0,97.6302,97.6302,97.0984,97.5293,46749.0
2021-04-06 11:00:00,106.3,107.03,106.06,106.96,37637.0,97.4652,98.1345,97.2451,98.0703,37637.0
2021-04-06 11:30:00,106.94,107.62,106.78,107.59,48215.0,98.052,98.6754,97.9053,98.6479,48215.0
2021-04-06 12:00:00,107.59,107.61,106.9,106.93,38491.0,98.6479,98.6663,98.0153,98.0428,38491.0
2021-04-06 12:30:00,106.94,107.38,106.94,107.25,26408.0,98.052,98.4554,98.052,98.3362,26408.0
2021-04-06 13:00:00,107.26,107.38,106.94,107.07,32687.0,98.3454,98.4554,98.052,98.1712,32687.0
2021-04-06 13:30:00,107.0,107.45,106.96,107.24,43639.0,98.107,98.5196,98.0703,98.327,43639.0
2021-04-06 14:00:00,107.24,107.61,107.23,107.52,34158.0,98.327,98.6663,98.3179,98.5838,34158.0
2021-04-06 14:30:00,107.51,107.66,107.34,107.49,28124.0,98.5746,98.7121,98.4187,98.5563,28124.0
2021-04-06 15:00:00,107.56,107.57,107.21,107.56,32279.0,98.6204,98.6296,98.2995,98.6204,32279.0
2021-04-06 15:30:00,107.53,107.59,106.99,107.3,101771.0,98.5929,98.6479,98.0978,98.382,101771.0
2021-04-07 09:30:00,103.33,104.29,100.5,102.54,439196.0,94.742,95.6222,92.1472,94.0177,439196.0
2021-04-07 10:00:00,102.5,103.58,101.95,103.58,191825.0,93.981,94.9712,93.4767,94.9712,191825.0
2021-04-07 10:30:00,103.57,104.06,103.32,103.9,224472.0,94.9621,95.4113,94.7328,95.2646,224472.0
2021-04-07 11:00:00,103.87,104.1,103.4,103.73,125338.0,95.2371,95.448,94.8062,95.1088,125338.0
2021-04-07 11:30:00,103.71,104.04,103.37,103.85,63665.0,95.0904,95.393,94.7787,95.2188,63665.0
2021-04-07 12:00:00,103.89,104.01,103.38,103.38,42968.0,95.2555,95.3655,94.7878,94.7878,42968.0
2021-04-07 12:30:00,103.39,103.55,103.14,103.36,37160.0,94.797,94.9437,94.5678,94.7695,37160.0
2021-04-07 13:00:00,103.36,103.45,102.88,102.89,33550.0,94.7695,94.852,94.3294,94.3386,33550.0
2021-04-07 13:30:00,102.91,103.43,102.85,103.42,33035.0,94.3569,94.8337,94.3019,94.8245,33035.0
2021-04-07 14:00:00,103.43,103.86,103.39,103.65,42944.0,94.8337,95.228,94.797,95.0354,42944.0
2021-04-07 14:30:00,103.7,104.01,103.61,103.77,54856.0,95.0812,95.3655,94.9987,95.1454,54856.0
2021-04-07 15:00:00,103.8,103.96,103.43,103.52,74234.0,95.1729,95.3196,94.8337,94.9162,74234.0
2021-04-07 15:30:00,103.51,103.51,103.16,103.38,147122.0,94.907,94.907,94.5861,94.7878,147122.0
2021-04-08 09:30:00,104.62,106.15,104.18,105.29,129260.0,95.9248,97.3276,95.5214,96.5391,129260.0
2021-04-08 10:00:00,105.29,105.77,104.93,105.5,84143.0,96.5391,96.9792,96.209,96.7316,84143.0
2021-04-08 10:30:00,105.5,105.77,105.37,105.6,42214.0,96.7316,96.9792,96.6125,96.8233,42214.0
2021-04-08 11:00:00,105.63,105.65,105.11,105.14,37276.0,96.8508,96.8692,96.3741,96.4016,37276.0
2021-04-08 11:30:00,105.15,105.44,105.13,105.37,23661.0,96.4107,96.6766,96.3924,96.6125,23661.0
2021-04-08 12:00:00,105.33,105.79,105.27,105.72,26295.0,96.5758,96.9975,96.5208,96.9334,26295.0
2021-04-08 12:30:00,105.72,105.86,105.5,105.75,20092.0,96.9334,97.0617,96.7316,96.9609,20092.0
2021-04-08 13:00:00,105.7,105.85,105.42,105.44,19819.0,96.915,97.0526,96.6583,96.6766,19819.0
2021-04-08 13:30:00,105.43,105.56,105.27,105.41,19455.0,96.6675,96.7867,96.5208,96.6491,19455.0
2021-04-08 14:00:00,105.44,105.55,105.39,105.55,16788.0,96.6766,96.7775,96.6308,96.7775,16788.0
2021-04-08 14:30:00,105.55,105.55,105.29,105.34,18129.0,96.7775,96.7775,96.5391,96.5849,18129.0
2021-04-08 15:00:00,105.35,105.48,104.98,105.06,41937.0,96.5941,96.7133,96.2549,96.3282,41937.0
2021-04-08 15:30:00,105.08,105.2,104.79,104.95,119288.0,96.3466,96.4566,96.0807,96.2274,119288.0
2021-04-09 09:30:00,105.27,105.48,102.25,102.31,201609.0,96.5208,96.7133,93.7518,93.8068,201609.0
2021-04-09 10:00:00,102.36,103.64,102.11,103.64,115239.0,93.8526,95.0262,93.6234,95.0262,115239.0
2021-04-09 10:30:00,103.67,104.24,103.38,103.92,57272.0,95.0537,95.5764,94.7878,95.283,57272.0
2021-04-09 11:00:00,103.9,104.19,103.73,104.13,39452.0,95.2646,95.5305,95.1088,95.4755,39452.0
2021-04-09 11:30:00,104.15,104.6,104.13,104.42,20213.0,95.4938,95.9064,95.4755,95.7414,20213.0
2021-04-09 12:00:00,104.46,104.5,103.59,103.79,24472.0,95.7781,95.8148,94.9804,95.1638,24472.0
2021-04-09 12:30:00,103.81,103.88,103.5,103.69,21401.0,95.1821,95.2463,94.8979,95.0721,21401.0
2021-04-09 13:00:00,103.7,103.97,103.65,103.83,26137.0,95.0812,95.3288,95.0354,95.2004,26137.0
2021-04-09 13:30:00,103.83,104.13,103.82,103.93,29454.0,95.2004,95.4755,95.1913,95.2921,29454.0
2021-04-09 14:00:00,103.96,104.18,103.92,103.95,31616.0,95.3196,95.5214,95.283,95.3105,31616.0
2021-04-09 14:30:00,103.95,104.02,103.83,104.0,76365.0,95.3105,95.3747,95.2004,95.3563,76365.0
2021-04-09 15:00:00,104.02,104.15,103.96,104.12,37921.0,95.3747,95.4938,95.3196,95.4663,37921.0
2021-04-09 15:30:00,104.13,104.18,103.93,103.93,111174.0,95.4755,95.5214,95.2921,95.2921,111174.0
2021-04-12 09:30:00,102.34,104.48,102.25,104.18,141928.0,93.8343,95.7964,93.7518,95.5214,141928.0
2021-04-12 10:00:00,104.15,104.88,104.15,104.64,103162.0,95.4938,96.1632,95.4938,95.9431,103162.0
2021-04-12 10:30:00,104.64,104.89,104.31,104.41,63903.0,95.9431,96.1723,95.6406,95.7322,63903.0
2021-04-12 11:00:00,104.41,104.81,104.41,104.59,57214.0,95.7322,96.099,95.7322,95.8973,57214.0
2021-04-12 11:30:00,104.61,104.81,104.51,104.71,123786.0,95.9156,96.099,95.8239,96.0073,123786.0
2021-04-12 12:00:00,104.68,104.8,104.37,104.55,88050.0,95.9798,96.0898,95.6956,95.8606,88050.0
2021-04-12 12:30:00,104.56,104.62,104.41,104.47,54181.0,95.8698,95.9248,95.7322,95.7873,54181.0
2021-04-12 13:00:00,104.44,104.6,104.4,104.48,58430.0,95.7597,95.9064,95.7231,95.7964,58430.0
2021-04-12 13:30:00,104.48,104.71,104.42,104.59,71242.0,95.7964,96.0073,95.7414,95.8973,71242.0
2021-04-12 14:00:00,104.62,104.74,104.55,104.59,32232.0,95.9248,96.0348,95.8606,95.8973,32232.0
2021-04-12 14:30:00,104.62,104.75,104.49,104.54,46033.0,95.9248,96.044,95.8056,95.8514,46033.0
2021-04-12 15:00:00,104.55,104.68,104.52,104.57,69573.0,95.8606,95.9798,95.8331,95.8789,69573.0
2021-04-12 15:30:00,104.55,105.08,104.53,104.75,165718.0,95.8606,96.3466,95.8423,96.044,165718.0
2021-04-13 09:30:00,103.82,107.06,103.68,107.01,155296.0,95.1913,98.162,95.0629,98.1161,155296.0
2021-04-13 10:00:00,107.01,107.21,106.43,106.8,82001.0,98.1161,98.2995,97.5844,97.9236,82001.0
2021-04-13 10:30:00,106.81,107.01,106.63,106.76,82633.0,97.9328,98.1161,97.7677,97.8869,82633.0
2021-04-13 11:00:00,106.77,107.01,106.11,106.4,41911.0,97.8961,98.1161,97.2909,97.5568,41911.0
2021-04-13 11:30:00,106.37,106.46,105.98,106.37,22368.0,97.5293,97.6119,97.1718,97.5293,22368.0
2021-04-13 12:00:00,106.37,106.45,106.13,106.18,28416.0,97.5293,97.6027,97.3093,97.3551,28416.0
2021-04-13 12:30:00,106.2,106.35,106.16,106.27,27247.0,97.3735,97.511,97.3368,97.4377,27247.0
2021-04-13 13:00:00,106.27,106.81,106.27,106.73,59642.0,97.4377,97.9328,97.4377,97.8594,59642.0
2021-04-13 13:30:00,106.76,106.89,106.58,106.83,36341.0,97.8869,98.0061,97.7219,97.9511,36341.0
2021-04-13 14:00:00,106.84,106.87,106.28,106.3,36017.0,97.9603,97.9878,97.4468,97.4652,36017.0
2021-04-13 14:30:00,106.28,106.55,106.27,106.33,39635.0,97.4468,97.6944,97.4377,97.4927,39635.0
2021-04-13 15:00:00,106.34,106.49,106.21,106.31,41059.0,97.5018,97.6394,97.3826,97.4743,41059.0
2021-04-13 15:30:00,106.32,106.37,106.06,106.17,104365.0,97.4835,97.5293,97.2451,97.346,104365.0
2021-04-14 09:30:00,108.34,109.79,108.02,109.41,285289.0,99.3356,100.6651,99.0422,100.3167,285289.0
2021-04-14 10:00:00,109.44,109.54,108.62,108.78,111421.0,100.3442,100.4359,99.5923,99.739,111421.0
2021-04-14 10:30:00,108.78,109.17,108.76,108.92,94779.0,99.739,100.0966,99.7207,99.8674,94779.0
2021-04-14 11:00:00,108.92,109.0,107.79,108.26,106440.0,99.8674,99.9408,98.8313,99.2623,106440.0
2021-04-14 11:30:00,108.26,108.48,107.98,108.48,54274.0,99.2623,99.464,99.0055,99.464,54274.0
2021-04-14 12:00:00,108.47,108.5,108.0,108.43,51099.0,99.4548,99.4823,99.0239,99.4181,51099.0
2021-04-14 12:30:00,108.42,108.75,108.34,108.41,42233.0,99.409,99.7115,99.3356,99.3998,42233.0
2021-04-14 13:00:00,108.4,108.41,108.02,108.02,38106.0,99.3906,99.3998,99.0422,99.0422,38106.0
2021-04-14 13:30:00,108.05,108.05,107.59,107.59,43913.0,99.0697,99.0697,98.6479,98.6479,43913.0
2021-04-14 14:00:00,107.59,108.03,107.12,108.03,62374.0,98.6479,99.0514,98.217,99.0514,62374.0
2021-04-14 14:30:00,108.05,108.13,107.07,107.18,55757.0,99.0697,99.1431,98.1712,98.272,55757.0
2021-04-14 15:00:00,107.12,107.17,106.81,107.06,62497.0,98.217,98.2628,97.9328,98.162,62497.0
2021-04-14 15:30:00,107.07,107.18,106.65,106.9,225971.0,98.1712,98.272,97.7861,98.0153,225971.0
2021-04-15 09:30:00,106.28,106.66,104.92,105.12,132029.0,97.4468,97.7952,96.1999,96.3832,132029.0
2021-04-15 10:00:00,105.1,105.78,104.96,105.15,56346.0,96.3649,96.9884,96.2365,96.4107,56346.0
2021-04-15 10:30:00,105.17,105.68,105.07,105.59,93138.0,96.4291,96.8967,96.3374,96.8142,93138.0
2021-04-15 11:00:00,105.53,105.69,105.22,105.61,49263.0,96.7592,96.9059,96.4749,96.8325,49263.0
2021-04-15 11:30:00,105.63,105.95,105.6,105.66,28747.0,96.8508,97.1442,96.8233,96.8783,28747.0
2021-04-15 12:00:00,105.69,106.09,105.48,106.04,22750.0,96.9059,97.2726,96.7133,97.2268,22750.0
2021-04-15 12:30:00,106.01,106.25,105.78,105.89,24159.0,97.1993,97.4193,96.9884,97.0892,24159.0
2021-04-15 13:00:00,105.97,106.05,105.62,105.95,24955.0,97.1626,97.2359,96.8417,97.1442,24955.0
2021-04-15 13:30:00,105.96,106.18,105.8,105.99,19963.0,97.1534,97.3551,97.0067,97.1809,19963.0
2021-04-15 14:00:00,106.05,106.49,106.01,106.27,51002.0,97.2359,97.6394,97.1993,97.4377,51002.0
2021-04-15 14:30:00,106.23,106.36,106.03,106.33,22668.0,97.401,97.5202,97.2176,97.4927,22668.0
2021-04-15 15:00:00,106.31,106.41,105.88,105.96,34317.0,97.4743,97.566,97.0801,97.1534,34317.0
2021-04-15 15:30:00,105.96,106.27,105.69,105.84,139761.0,97.1534,97.4377,96.9059,97.0434,139761.0
2021-04-16 09:30:00,105.91,106.89,105.67,106.54,107451.0,97.1076,98.0061,96.8875,97.6852,107451.0
2021-04-16 10:00:00,106.6,107.33,106.45,106.53,74442.0,97.7402,98.4096,97.6027,97.676,74442.0
2021-04-16 10:30:00,106.54,107.0,106.33,106.81,76728.0,97.6852,98.107,97.4927,97.9328,76728.0
2021-04-16 11:00:00,106.78,106.89,106.57,106.69,46424.0,97.9053,98.0061,97.7127,97.8227,46424.0
2021-04-16 11:30:00,106.71,106.79,106.54,106.75,40006.0,97.8411,97.9144,97.6852,97.8778,40006.0
2021-04-16 12:00:00,106.79,106.79,106.58,106.64,24072.0,97.9144,97.9144,97.7219,97.7769,24072.0
2021-04-16 12:30:00,106.64,106.75,106.6,106.65,24028.0,97.7769,97.8778,97.7402,97.7861,24028.0
2021-04-16 13:00:00,106.64,106.79,106.5,106.77,57121.0,97.7769,97.9144,97.6485,97.8961,57121.0
2021-04-16 13:30:00,106.76,106.85,106.59,106.59,21444.0,97.8869,97.9694,97.7311,97.7311,21444.0
2021-04-16 14:00:00,106.59,106.82,106.59,106.78,26693.0,97.7311,97.9419,97.7311,97.9053,26693.0
2021-04-16 14:30:00,106.8,106.88,106.68,106.73,24745.0,97.9236,97.997,97.8136,97.8594,24745.0
2021-04-16 15:00:00,106.76,106.89,106.71,106.85,32622.0,97.8869,98.0061,97.8411,97.9694,32622.0
2021-04-16 15:30:00,106.83,106.93,106.67,106.81,139245.0,97.9511,98.0428,97.8044,97.9328,139245.0
2021-04-19 09:30:00,107.31,109.11,107.21,108.09,95468.0,98.3912,100.0416,98.2995,99.1064,95468.0
2021-04-19 10:00:00,108.08,108.08,106.88,107.8,88706.0,99.0972,99.0972,97.997,98.8405,88706.0
2021-04-19 10:30:00,107.84,108.11,107.28,107.71,70024.0,98.8772,99.1247,98.3637,98.758,70024.0
2021-04-19 11:00:00,107.71,107.72,107.34,107.47,107579.0,98.758,98.7671,98.4187,98.5379,107579.0
2021-04-19 11:30:00,107.41,107.56,106.54,106.95,126952.0,98.4829,98.6204,97.6852,98.0611,126952.0
2021-04-19 12:00:00,106.94,107.06,106.65,106.72,124800.0,98.052,98.162,97.7861,97.8502,124800.0
2021-04-19 12:30:00,106.77,106.93,106.64,106.88,67517.0,97.8961,98.0428,97.7769,97.997,67517.0
2021-04-19 13:00:00,106.88,107.09,106.66,106.66,26313.0,97.997,98.1895,97.7952,97.7952,26313.0
2021-04-19 13:30:00,106.71,106.93,106.57,106.63,20700.0,97.8411,98.0428,97.7127,97.7677,20700.0
2021-04-19 14:00:00,106.62,106.94,106.59,106.8,28256.0,97.7586,98.052,97.7311,97.9236,28256.0
2021-04-19 14:30:00,106.8,106.85,106.62,106.77,30145.0,97.9236,97.9694,97.7586,97.8961,30145.0
2021-04-19 15:00:00,106.76,106.91,106.65,106.74,66140.0,97.8869,98.0245,97.7861,97.8686,66140.0
2021-04-19 15:30:00,106.74,106.93,106.59,106.91,164644.0,97.8686,98.0428,97.7311,98.0245,164644.0
2021-04-20 09:30:00,106.83,106.83,105.54,105.65,203274.0,97.9511,97.9511,96.7683,96.8692,203274.0
2021-04-20 10:00:00,105.6,106.12,105.52,105.99,90248.0,96.8233,97.3001,96.75,97.1809,90248.0
2021-04-20 10:30:00,105.9,106.52,105.77,106.49,283634.0,97.0984,97.6669,96.9792,97.6394,283634.0
2021-04-20 11:00:00,106.44,106.55,105.97,106.39,232137.0,97.5935,97.6944,97.1626,97.5477,232137.0
2021-04-20 11:30:00,106.39,106.84,106.31,106.54,117666.0,97.5477,97.9603,97.4743,97.6852,117666.0
2021-04-20 12:00:00,106.58,106.85,106.49,106.53,37638.0,97.7219,97.9694,97.6394,97.676,37638.0
2021-04-20 12:30:00,106.57,106.82,106.42,106.53,28453.0,97.7127,97.9419,97.5752,97.676,28453.0
2021-04-20 13:00:00,106.5,106.62,106.42,106.51,41302.0,97.6485,97.7586,97.5752,97.6577,41302.0
2021-04-20 13:30:00,106.53,106.63,106.47,106.55,26680.0,97.676,97.7677,97.621,97.6944,26680.0
2021-04-20 14:00:00,106.55,106.74,106.46,106.5,44349.0,97.6944,97.8686,97.6119,97.6485,44349.0
2021-04-20 14:30:00,106.5,106.63,106.47,106.55,55469.0,97.6485,97.7677,97.621,97.6944,55469.0
2021-04-20 15:00:00,106.57,106.77,106.53,106.72,62909.0,97.7127,97.8961,97.676,97.8502,62909.0
2021-04-20 15:30:00,106.73,106.84,106.62,106.79,220002.0,97.8594,97.9603,97.7586,97.9144,220002.0
2021-04-21 09:30:00,106.1,107.42,106.0,106.69,150110.0,97.2818,98.4921,97.1901,97.8227,150110.0
2021-04-21 10:00:00,106.7,108.04,106.51,107.84,79010.0,97.8319,99.0605,97.6577,98.8772,79010.0
2021-04-21 10:30:00,107.91,107.91,107.13,107.39,75869.0,98.9413,98.9413,98.2262,98.4646,75869.0
2021-04-21 11:00:00,107.46,108.11,107.42,107.97,49257.0,98.5287,99.1247,98.4921,98.9964,49257.0
2021-04-21 11:30:00,107.97,108.17,107.88,107.98,37367.0,98.9964,99.1797,98.9138,99.0055,37367.0
2021-04-21 12:00:00,107.96,108.5,107.93,108.27,32391.0,98.9872,99.4823,98.9597,99.2714,32391.0
2021-04-21 12:30:00,108.27,108.42,108.12,108.39,34229.0,99.2714,99.409,99.1339,99.3815,34229.0
2021-04-21 13:00:00,108.39,108.59,108.16,108.35,32191.0,99.3815,99.5648,99.1706,99.3448,32191.0
2021-04-21 13:30:00,108.32,108.55,108.22,108.54,35050.0,99.3173,99.5282,99.2256,99.519,35050.0
2021-04-21 14:00:00,108.55,108.64,108.42,108.57,44400.0,99.5282,99.6107,99.409,99.5465,44400.0
2021-04-21 14:30:00,108.61,108.82,108.59,108.73,119496.0,99.5832,99.7757,99.5648,99.6932,119496.0
2021-04-21 15:00:00,108.74,108.95,108.63,108.84,56669.0,99.7024,99.8949,99.6015,99.7941,56669.0
2021-04-21 15:30:00,108.85,109.1,108.66,108.93,153405.0,99.8032,100.0324,99.629,99.8766,153405.0
2021-04-22 09:30:00,109.2,110.09,109.0,110.04,99982.0,100.1241,100.9402,99.9408,100.8943,99982.0
2021-04-22 10:00:00,109.98,111.0,109.84,111.0,98924.0,100.8393,101.7745,100.7109,101.7745,98924.0
2021-04-22 10:30:00,111.01,111.69,111.0,111.32,96113.0,101.7837,102.4072,101.7745,102.0679,96113.0
2021-04-22 11:00:00,111.3,111.52,111.1,111.38,54687.0,102.0496,102.2513,101.8662,102.1229,54687.0
2021-04-22 11:30:00,111.38,112.11,111.38,111.87,69687.0,102.1229,102.7923,102.1229,102.5722,69687.0
2021-04-22 12:00:00,111.84,112.3,111.83,112.27,109996.0,102.5447,102.9665,102.5355,102.939,109996.0
2021-04-22 12:30:00,112.27,112.42,112.04,112.36,133864.0,102.939,103.0765,102.7281,103.0215,133864.0
2021-04-22 13:00:00,112.41,112.48,111.4,112.09,177430.0,103.0673,103.1315,102.1413,102.7739,177430.0
2021-04-22 13:30:00,112.14,112.24,111.34,111.55,136782.0,102.8198,102.9115,102.0863,102.2788,136782.0
2021-04-22 14:00:00,111.55,111.94,111.39,111.87,172064.0,102.2788,102.6364,102.1321,102.5722,172064.0
2021-04-22 14:30:00,111.88,111.9,111.54,111.7,80752.0,102.5814,102.5997,102.2696,102.4164,80752.0
2021-04-22 15:00:00,111.68,112.11,111.66,111.86,178692.0,102.398,102.7923,102.3797,102.5631,178692.0
2021-04-22 15:30:00,111.83,111.83,111.27,111.38,273679.0,102.5355,102.5355,102.0221,102.1229,273679.0
2021-04-23 09:30:00,113.54,114.9,112.61,113.16,150955.0,104.1034,105.3504,103.2507,103.755,150955.0
2021-04-23 10:00:00,113.16,113.48,112.86,112.95,49168.0,103.755,104.0484,103.4799,103.5625,49168.0
2021-04-23 10:30:00,112.97,113.3,112.53,112.53,41960.0,103.5808,103.8834,103.1774,103.1774,41960.0
2021-04-23 11:00:00,112.52,113.64,112.43,113.32,39973.0,103.1682,104.1951,103.0857,103.9017,39973.0
2021-04-23 11:30:00,113.37,113.8,113.23,113.65,41268.0,103.9476,104.3418,103.8192,104.2043,41268.0
2021-04-23 12:00:00,113.66,113.7,113.05,113.09,24311.0,104.2135,104.2501,103.6541,103.6908,24311.0
2021-04-23 12:30:00,113.06,113.31,112.98,113.04,20186.0,103.6633,103.8925,103.59,103.645,20186.0
2021-04-23 13:00:00,113.06,113.33,113.06,113.22,28372.0,103.6633,103.9109,103.6633,103.81,28372.0
2021-04-23 13:30:00,113.22,113.3,113.1,113.16,21898.0,103.81,103.8834,103.7,103.755,21898.0
2021-04-23 14:00:00,113.18,113.22,112.9,112.95,26306.0,103.7733,103.81,103.5166,103.5625,26306.0
2021-04-23 14:30:00,113.01,113.04,112.63,112.87,22708.0,103.6175,103.645,103.2691,103.4891,22708.0
2021-04-23 15:00:00,112.86,112.93,112.63,112.63,33969.0,103.4799,103.5441,103.2691,103.2691,33969.0
2021-04-23 15:30:00,112.68,112.92,112.57,112.62,108765.0,103.3149,103.535,103.214,103.2599,108765.0
2021-04-26 09:30:00,110.5,111.95,110.1,111.84,133734.0,101.3161,102.6456,100.9493,102.5447,133734.0
2021-04-26 10:00:00,111.78,112.12,111.57,111.67,51958.0,102.4897,102.8014,102.2972,102.3888,51958.0
2021-04-26 10:30:00,111.69,112.16,111.31,111.83,34677.0,102.4072,102.8381,102.0588,102.5355,34677.0
2021-04-26 11:00:00,111.84,111.96,111.21,111.29,25225.0,102.5447,102.6547,101.9671,102.0404,25225.0
2021-04-26 11:30:00,111.22,111.42,111.13,111.3,25255.0,101.9762,102.1596,101.8937,102.0496,25255.0
2021-04-26 12:00:00,111.35,111.6,111.35,111.4,22594.0,102.0954,102.3247,102.0954,102.1413,22594.0
2021-04-26 12:30:00,111.48,111.73,111.48,111.65,13803.0,102.2146,102.4439,102.2146,102.3705,13803.0
2021-04-26 13:00:00,111.77,112.14,111.73,112.14,23333.0,102.4805,102.8198,102.4439,102.8198,23333.0
2021-04-26 13:30:00,112.17,112.23,111.9,111.92,14097.0,102.8473,102.9023,102.5997,102.6181,14097.0
2021-04-26 14:00:00,111.94,112.24,111.91,112.19,23696.0,102.6364,102.9115,102.6089,102.8656,23696.0
2021-04-26 14:30:00,112.17,112.5,112.05,112.3,40698.0,102.8473,103.1499,102.7373,102.9665,40698.0
2021-04-26 15:00:00,112.31,112.37,112.05,112.08,22696.0,102.9757,103.0307,102.7373,102.7648,22696.0
2021-04-26 15:30:00,112.08,112.51,112.04,112.36,118784.0,102.7648,103.159,102.7281,103.0215,118784.0
2021-04-27 09:30:00,111.17,112.12,110.79,111.82,364627.0,101.9304,102.8014,101.582,102.5264,364627.0
2021-04-27 10:00:00,111.8,111.93,111.24,111.66,137519.0,102.508,102.6272,101.9946,102.3797,137519.0
2021-04-27 10:30:00,111.66,111.9,111.35,111.8,50465.0,102.3797,102.5997,102.0954,102.508,50465.0
2021-04-27 11:00:00,111.78,111.88,111.37,111.69,117369.0,102.4897,102.5814,102.1138,102.4072,117369.0
2021-04-27 11:30:00,111.69,111.86,111.53,111.72,96160.0,102.4072,102.5631,102.2605,102.4347,96160.0
2021-04-27 12:00:00,111.7,112.21,111.6,112.07,55103.0,102.4164,102.884,102.3247,102.7556,55103.0
2021-04-27 12:30:00,112.04,112.63,112.04,112.37,66539.0,102.7281,103.2691,102.7281,103.0307,66539.0
2021-04-27 13:00:00,112.32,112.49,112.02,112.4,65366.0,102.9848,103.1407,102.7098,103.0582,65366.0
2021-04-27 13:30:00,112.39,112.54,112.06,112.14,39956.0,103.049,103.1865,102.7464,102.8198,39956.0
2021-04-27 14:00:00,112.06,112.06,111.84,111.86,31958.0,102.7464,102.7464,102.5447,102.5631,31958.0
2021-04-27 14:30:00,111.87,111.99,111.6,111.6,29772.0,102.5722,102.6822,102.3247,102.3247,29772.0
2021-04-27 15:00:00,111.56,111.89,111.54,111.68,90526.0,102.288,102.5906,102.2696,102.398,90526.0
2021-04-27 15:30:00,111.68,111.86,111.65,111.73,138759.0,102.398,102.5631,102.3705,102.4439,138759.0
2021-04-28 09:30:00,112.49,113.78,112.19,113.41,69224.0,103.1407,104.3235,102.8656,103.9842,69224.0
2021-04-28 10:00:00,113.51,113.91,112.97,113.81,39110.0,104.0759,104.4427,103.5808,104.351,39110.0
2021-04-28 10:30:00,113.78,114.5,113.58,114.5,71740.0,104.3235,104.9836,104.1401,104.9836,71740.0
2021-04-28 11:00:00,114.45,114.6,114.26,114.36,47156.0,104.9378,105.0753,104.7636,104.8553,47156.0
2021-04-28 11:30:00,114.37,114.53,113.77,114.44,79890.0,104.8644,105.0111,104.3143,104.9286,79890.0
2021-04-28 12:00:00,114.4,115.04,114.39,115.0,48204.0,104.8919,105.4788,104.8828,105.4421,48204.0
2021-04-28 12:30:00,115.03,115.07,114.74,114.82,28766.0,105.4696,105.5063,105.2037,105.277,28766.0
2021-04-28 13:00:00,114.85,114.93,114.42,114.5,32623.0,105.3045,105.3779,104.9103,104.9836,32623.0
2021-04-28 13:30:00,114.51,114.58,114.23,114.29,36981.0,104.9928,105.057,104.7361,104.7911,36981.0
2021-04-28 14:00:00,114.33,114.81,114.17,114.63,67902.0,104.8278,105.2679,104.6811,105.1028,67902.0
2021-04-28 14:30:00,114.63,115.3,114.33,114.9,98663.0,105.1028,105.7171,104.8278,105.3504,98663.0
2021-04-28 15:00:00,114.94,115.03,114.68,114.95,137732.0,105.3871,105.4696,105.1487,105.3962,137732.0
2021-04-28 15:30:00,114.94,115.02,114.14,114.3,179753.0,105.3871,105.4604,104.6536,104.8003,179753.0
2021-04-29 09:30:00,116.37,116.81,114.18,115.0,162171.0,106.6982,107.1016,104.6902,105.4421,162171.0
2021-04-29 10:00:00,114.95,115.21,114.24,114.8,108622.0,105.3962,105.6346,104.7452,105.2587,108622.0
2021-04-29 10:30:00,114.77,115.32,114.28,115.32,105914.0,105.2312,105.7355,104.7819,105.7355,105914.0
2021-04-29 11:00:00,115.35,115.38,114.95,115.11,37419.0,105.763,105.7905,105.3962,105.5429,37419.0
2021-04-29 11:30:00,115.09,115.09,114.5,114.64,29794.0,105.5246,105.5246,104.9836,105.112,29794.0
2021-04-29 12:00:00,114.63,114.74,114.45,114.72,30830.0,105.1028,105.2037,104.9378,105.1854,30830.0
2021-04-29 12:30:00,114.65,114.78,114.42,114.77,26581.0,105.1212,105.2404,104.9103,105.2312,26581.0
2021-04-29 13:00:00,114.68,114.75,114.28,114.42,22988.0,105.1487,105.2129,104.7819,104.9103,22988.0
2021-04-29 13:30:00,114.39,114.58,114.27,114.31,18347.0,104.8828,105.057,104.7728,104.8094,18347.0
2021-04-29 14:00:00,114.33,114.36,114.06,114.11,23785.0,104.8278,104.8553,104.5802,104.626,23785.0
2021-04-29 14:30:00,114.15,115.01,114.05,115.01,61857.0,104.6627,105.4512,104.571,105.4512,61857.0
2021-04-29 15:00:00,115.01,115.22,114.77,114.89,74776.0,105.4512,105.6438,105.2312,105.3412,74776.0
2021-04-29 15:30:00,114.86,115.32,114.73,115.04,214582.0,105.3137,105.7355,105.1945,105.4788,214582.0
2021-04-30 09:30:00,112.34,113.17,111.67,112.9,170299.0,103.0032,103.7642,102.3888,103.5166,170299.0
2021-04-30 10:00:00,112.94,112.97,112.0,112.65,44967.0,103.5533,103.5808,102.6914,103.2874,44967.0
2021-04-30 10:30:00,112.66,112.94,112.4,112.45,56436.0,103.2966,103.5533,103.0582,103.104,56436.0
2021-04-30 11:00:00,112.47,112.76,112.19,112.31,77935.0,103.1224,103.3883,102.8656,102.9757,77935.0
2021-04-30 11:30:00,112.28,112.49,111.74,111.77,44383.0,102.9481,103.1407,102.453,102.4805,44383.0
2021-04-30 12:00:00,111.77,112.12,111.76,112.08,31193.0,102.4805,102.8014,102.4714,102.7648,31193.0
2021-04-30 12:30:00,112.09,112.75,111.9,112.58,63891.0,102.7739,103.3791,102.5997,103.2232,63891.0
2021-04-30 13:00:00,112.58,112.81,112.44,112.72,39256.0,103.2232,103.4341,103.0948,103.3516,39256.0
2021-04-30 13:30:00,112.72,112.77,112.16,112.26,26051.0,103.3516,103.3974,102.8381,102.9298,26051.0
2021-04-30 14:00:00,112.29,112.56,112.22,112.49,25569.0,102.9573,103.2049,102.8931,103.1407,25569.0
2021-04-30 14:30:00,112.49,112.5,112.25,112.3,39520.0,103.1407,103.1499,102.9206,102.9665,39520.0
2021-04-30 15:00:00,112.31,112.4,111.81,112.01,59400.0,102.9757,103.0582,102.5172,102.7006,59400.0
2021-04-30 15:30:00,112.03,112.41,111.9,112.12,151803.0,102.7189,103.0673,102.5997,102.8014,151803.0
2021-05-03 09:30:00,111.85,112.67,111.17,111.54,82097.0,102.5539,103.3057,101.9304,102.2696,82097.0
2021-05-03 10:00:00,111.7,113.07,111.61,112.94,56109.0,102.4164,103.6725,102.3338,103.5533,56109.0
2021-05-03 10:30:00,113.03,113.32,112.3,112.32,27550.0,103.6358,103.9017,102.9665,102.9848,27550.0
2021-05-03 11:00:00,112.39,112.74,111.42,111.46,28980.0,103.049,103.3699,102.1596,102.1963,28980.0
2021-05-03 11:30:00,111.65,112.04,111.56,111.79,23945.0,102.3705,102.7281,102.288,102.4989,23945.0
2021-05-03 12:00:00,111.77,112.0,111.56,111.56,24759.0,102.4805,102.6914,102.288,102.288,24759.0
2021-05-03 12:30:00,111.56,111.65,111.32,111.35,16963.0,102.288,102.3705,102.0679,102.0954,16963.0
2021-05-03 13:00:00,111.51,111.52,111.16,111.19,12534.0,102.2421,102.2513,101.9212,101.9487,12534.0
2021-05-03 13:30:00,111.2,111.46,111.09,111.19,21651.0,101.9579,102.1963,101.857,101.9487,21651.0
2021-05-03 14:00:00,111.26,111.39,111.0,111.03,25605.0,102.0129,102.1321,101.7745,101.802,25605.0
2021-05-03 14:30:00,111.03,111.12,110.8,110.93,26134.0,101.802,101.8846,101.5912,101.7103,26134.0
2021-05-03 15:00:00,110.93,110.96,110.64,110.7,30896.0,101.7103,101.7379,101.4444,101.4995,30896.0
2021-05-03 15:30:00,110.71,110.77,110.3,110.41,128619.0,101.5086,101.5636,101.1327,101.2336,128619.0
2021-05-04 09:30:00,110.85,112.18,110.0,110.06,69872.0,101.637,102.8565,100.8576,100.9127,69872.0
2021-05-04 10:00:00,110.0,110.68,109.95,110.61,36024.0,100.8576,101.4811,100.8118,101.4169,36024.0
2021-05-04 10:30:00,110.6,110.6,109.31,109.33,38734.0,101.4078,101.4078,100.225,100.2433,38734.0
2021-05-04 11:00:00,109.32,109.85,108.88,109.1,47543.0,100.2342,100.7201,99.8307,100.0324,47543.0
2021-05-04 11:30:00,109.06,109.19,108.5,108.74,45388.0,99.9958,100.115,99.4823,99.7024,45388.0
2021-05-04 12:00:00,108.65,109.06,108.58,108.79,33766.0,99.6198,99.9958,99.5557,99.7482,33766.0
2021-05-04 12:30:00,108.79,108.86,108.37,108.59,30867.0,99.7482,99.8124,99.3631,99.5648,30867.0
2021-05-04 13:00:00,108.55,108.97,108.53,108.73,34124.0,99.5282,99.9132,99.5098,99.6932,34124.0
2021-05-04 13:30:00,108.74,108.93,108.65,108.75,30803.0,99.7024,99.8766,99.6198,99.7115,30803.0
2021-05-04 14:00:00,108.62,109.0,108.42,108.78,25941.0,99.5923,99.9408,99.409,99.739,25941.0
2021-05-04 14:30:00,108.85,109.12,108.84,109.02,24944.0,99.8032,100.0508,99.7941,99.9591,24944.0
2021-05-04 15:00:00,108.99,108.99,108.68,108.77,38214.0,99.9316,99.9316,99.6473,99.7299,38214.0
2021-05-04 15:30:00,108.74,109.24,108.69,109.11,248025.0,99.7024,100.1608,99.6565,100.0416,248025.0
2021-05-05 09:30:00,109.1,109.68,108.49,108.49,103129.0,100.0324,100.5642,99.4731,99.4731,103129.0
2021-05-05 10:00:00,108.57,108.7,107.8,108.46,52586.0,99.5465,99.6657,98.8405,99.4456,52586.0
2021-05-05 10:30:00,108.46,108.75,108.42,108.75,52559.0,99.4456,99.7115,99.409,99.7115,52559.0
2021-05-05 11:00:00,108.78,108.78,108.34,108.6,36761.0,99.739,99.739,99.3356,99.574,36761.0
2021-05-05 11:30:00,108.58,108.91,108.41,108.84,24111.0,99.5557,99.8582,99.3998,99.7941,24111.0
2021-05-05 12:00:00,108.81,109.03,108.81,108.83,21208.0,99.7665,99.9683,99.7665,99.7849,21208.0
2021-05-05 12:30:00,108.86,108.86,108.0,108.13,22994.0,99.8124,99.8124,99.0239,99.1431,22994.0
2021-05-05 13:00:00,108.16,108.4,108.0,108.4,21224.0,99.1706,99.3906,99.0239,99.3906,21224.0
2021-05-05 13:30:00,108.38,108.52,108.23,108.3,17479.0,99.3723,99.5006,99.2348,99.2989,17479.0
2021-05-05 14:00:00,108.33,108.33,107.99,108.15,25419.0,99.3264,99.3264,99.0147,99.1614,25419.0
2021-05-05 14:30:00,108.16,108.21,108.0,108.08,30170.0,99.1706,99.2164,99.0239,99.0972,30170.0
2021-05-05 15:00:00,108.05,108.17,107.57,107.74,39571.0,99.0697,99.1797,98.6296,98.7855,39571.0
2021-05-05 15:30:00,107.71,107.97,107.57,107.71,84026.0,98.758,98.9964,98.6296,98.758,84026.0
2021-05-06 09:30:00,107.66,109.37,107.02,108.31,96735.0,98.7121,100.28,98.1253,99.3081,96735.0
2021-05-06 10:00:00,108.26,108.59,107.88,108.47,44257.0,99.2623,99.5648,98.9138,99.4548,44257.0
2021-05-06 10:30:00,108.45,109.11,108.39,108.7,35140.0,99.4365,100.0416,99.3815,99.6657,35140.0
2021-05-06 11:00:00,108.67,108.81,108.02,108.81,27206.0,99.6382,99.7665,99.0422,99.7665,27206.0
2021-05-06 11:30:00,108.83,109.55,108.81,109.41,26773.0,99.7849,100.445,99.7665,100.3167,26773.0
2021-05-06 12:00:00,109.49,109.59,109.18,109.52,21655.0,100.39,100.4817,100.1058,100.4175,21655.0
2021-05-06 12:30:00,109.45,109.45,109.23,109.35,13666.0,100.3534,100.3534,100.1516,100.2617,13666.0
2021-05-06 13:00:00,109.32,109.51,108.88,108.94,84633.0,100.2342,100.4084,99.8307,99.8857,84633.0
2021-05-06 13:30:00,108.95,109.37,108.94,109.15,25687.0,99.8949,100.28,99.8857,100.0783,25687.0
2021-05-06 14:00:00,109.2,109.42,108.8,109.0,21806.0,100.1241,100.3258,99.7574,99.9408,21806.0
2021-05-06 14:30:00,109.02,109.33,108.87,109.07,24035.0,99.9591,100.2433,99.8216,100.0049,24035.0
2021-05-06 15:00:00,109.1,109.44,109.01,109.43,27888.0,100.0324,100.3442,99.9499,100.335,27888.0
2021-05-06 15:30:00,109.44,109.78,109.21,109.75,125690.0,100.3442,100.6559,100.1333,100.6284,125690.0
2021-05-07 09:30:00,110.46,111.48,109.71,111.2,121436.0,101.2794,102.2146,100.5917,101.9579,121436.0
2021-05-07 10:00:00,111.22,111.89,110.89,111.68,62799.0,101.9762,102.5906,101.6737,102.398,62799.0
2021-05-07 10:30:00,111.77,111.98,111.44,111.59,49323.0,102.4805,102.6731,102.178,102.3155,49323.0
2021-05-07 11:00:00,111.58,111.83,111.44,111.71,42321.0,102.3063,102.5355,102.178,102.4255,42321.0
2021-05-07 11:30:00,111.77,111.86,111.41,111.44,24795.0,102.4805,102.5631,102.1505,102.178,24795.0
2021-05-07 12:00:00,111.39,111.4,110.38,110.4,36224.0,102.1321,102.1413,101.2061,101.2244,36224.0
2021-05-07 12:30:00,110.37,110.48,110.05,110.4,18284.0,101.1969,101.2977,100.9035,101.2244,18284.0
2021-05-07 13:00:00,110.43,110.43,109.9,109.9,15589.0,101.2519,101.2519,100.766,100.766,15589.0
2021-05-07 13:30:00,109.87,110.08,109.75,109.78,22564.0,100.7384,100.931,100.6284,100.6559,22564.0
2021-05-07 14:00:00,109.78,110.03,109.63,109.81,27907.0,100.6559,100.8851,100.5184,100.6834,27907.0
2021-05-07 14:30:00,109.81,110.15,109.64,110.03,28108.0,100.6834,100.9952,100.5276,100.8851,28108.0
2021-05-07 15:00:00,110.01,110.2,109.86,110.0,29843.0,100.8668,101.041,100.7293,100.8576,29843.0
2021-05-07 15:30:00,110.04,110.37,109.86,109.97,84186.0,100.8943,101.1969,100.7293,100.8301,84186.0
2021-05-10 09:30:00,109.5,109.59,106.8,107.32,190110.0,100.3992,100.4817,97.9236,98.4004,190110.0
2021-05-10 10:00:00,107.29,107.69,106.5,106.55,87617.0,98.3729,98.7396,97.6485,97.6944,87617.0
2021-05-10 10:30:00,106.49,106.95,106.07,106.72,86921.0,97.6394,98.0611,97.2543,97.8502,86921.0
2021-05-10 11:00:00,106.66,106.7,105.8,106.37,79452.0,97.7952,97.8319,97.0067,97.5293,79452.0
2021-05-10 11:30:00,106.33,106.76,106.03,106.62,80969.0,97.4927,97.8869,97.2176,97.7586,80969.0
2021-05-10 12:00:00,106.65,106.94,106.56,106.57,23856.0,97.7861,98.052,97.7035,97.7127,23856.0
2021-05-10 12:30:00,106.64,106.71,106.47,106.69,19786.0,97.7769,97.8411,97.621,97.8227,19786.0
2021-05-10 13:00:00,106.68,106.68,106.26,106.45,30794.0,97.8136,97.8136,97.4285,97.6027,30794.0
2021-05-10 13:30:00,106.42,106.46,105.97,106.06,50501.0,97.5752,97.6119,97.1626,97.2451,50501.0
2021-05-10 14:00:00,106.06,106.11,105.51,105.59,63409.0,97.2451,97.2909,96.7408,96.8142,63409.0
2021-05-10 14:30:00,105.62,105.91,105.47,105.78,38156.0,96.8417,97.1076,96.7041,96.9884,38156.0
2021-05-10 15:00:00,105.78,105.98,105.72,105.77,41251.0,96.9884,97.1718,96.9334,96.9792,41251.0
2021-05-10 15:30:00,105.76,106.2,105.5,105.54,225741.0,96.97,97.3735,96.7316,96.7683,225741.0
2021-05-11 09:30:00,103.06,105.5,102.16,105.42,208535.0,94.4944,96.7316,93.6692,96.6583,208535.0
2021-05-11 10:00:00,105.39,106.25,104.98,105.29,180495.0,96.6308,97.4193,96.2549,96.5391,180495.0
2021-05-11 10:30:00,105.23,106.58,104.92,106.34,38573.0,96.4841,97.7219,96.1999,97.5018,38573.0
2021-05-11 11:00:00,106.3,106.95,106.03,106.58,63032.0,97.4652,98.0611,97.2176,97.7219,63032.0
2021-05-11 11:30:00,106.59,106.97,106.26,106.53,56399.0,97.7311,98.0795,97.4285,97.676,56399.0
2021-05-11 12:00:00,106.56,106.73,106.22,106.22,40812.0,97.7035,97.8594,97.3918,97.3918,40812.0
2021-05-11 12:30:00,106.28,106.37,106.02,106.29,19883.0,97.4468,97.5293,97.2084,97.456,19883.0
2021-05-11 13:00:00,106.38,106.92,106.33,106.86,27912.0,97.5385,98.0336,97.4927,97.9786,27912.0
2021-05-11 13:30:00,106.86,107.01,106.6,106.62,38379.0,97.9786,98.1161,97.7402,97.7586,38379.0
2021-05-11 14:00:00,106.64,107.04,106.46,107.04,42653.0,97.7769,98.1437,97.6119,98.1437,42653.0
2021-05-11 14:30:00,107.03,107.05,106.44,106.5,60118.0,98.1345,98.1528,97.5935,97.6485,60118.0
2021-05-11 15:00:00,106.53,106.81,106.36,106.7,42026.0,97.676,97.9328,97.5202,97.8319,42026.0
2021-05-11 15:30:00,106.68,106.72,106.14,106.4,231446.0,97.8136,97.8502,97.3185,97.5568,231446.0
2021-05-12 09:30:00,105.65,107.77,105.65,106.54,250732.0,96.8692,98.813,96.8692,97.6852,250732.0
2021-05-12 10:00:00,106.5,106.5,105.63,106.16,140413.0,97.6485,97.6485,96.8508,97.3368,140413.0
2021-05-12 10:30:00,106.11,106.27,105.31,105.54,150622.0,97.2909,97.4377,96.5574,96.7683,150622.0
2021-05-12 11:00:00,105.59,106.08,105.21,105.39,94995.0,96.8142,97.2634,96.4657,96.6308,94995.0
2021-05-12 11:30:00,105.32,105.36,104.48,104.58,173556.0,96.5666,96.6033,95.7964,95.8881,173556.0
2021-05-12 12:00:00,104.56,104.84,104.09,104.63,52728.0,95.8698,96.1265,95.4388,95.934,52728.0
2021-05-12 12:30:00,104.63,104.96,104.48,104.89,47817.0,95.934,96.2365,95.7964,96.1723,47817.0
2021-05-12 13:00:00,104.89,105.35,104.73,104.87,41287.0,96.1723,96.5941,96.0256,96.154,41287.0
2021-05-12 13:30:00,104.8,104.89,104.43,104.61,54840.0,96.0898,96.1723,95.7506,95.9156,54840.0
2021-05-12 14:00:00,104.58,104.97,104.25,104.78,46127.0,95.8881,96.2457,95.5855,96.0715,46127.0
2021-05-12 14:30:00,104.87,105.06,104.65,104.73,52112.0,96.154,96.3282,95.9523,96.0256,52112.0
2021-05-12 15:00:00,104.73,104.75,104.34,104.57,59543.0,96.0256,96.044,95.6681,95.8789,59543.0
2021-05-12 15:30:00,104.55,104.81,104.29,104.73,237614.0,95.8606,96.099,95.6222,96.0256,237614.0
2021-05-13 09:30:00,103.56,105.66,103.56,105.44,167669.0,94.9529,96.8783,94.9529,96.6766,167669.0
2021-05-13 10:00:00,105.35,105.73,104.8,105.01,84649.0,96.5941,96.9425,96.0898,96.2824,84649.0
2021-05-13 10:30:00,105.11,105.22,104.36,105.04,54754.0,96.3741,96.4749,95.6864,96.3099,54754.0
2021-05-13 11:00:00,105.08,105.08,103.47,103.49,78118.0,96.3466,96.3466,94.8704,94.8887,78118.0
2021-05-13 11:30:00,103.53,103.73,102.76,102.97,61674.0,94.9254,95.1088,94.2194,94.4119,61674.0
2021-05-13 12:00:00,102.98,103.73,102.93,103.43,52067.0,94.4211,95.1088,94.3752,94.8337,52067.0
2021-05-13 12:30:00,103.5,103.71,102.89,103.01,30650.0,94.8979,95.0904,94.3386,94.4486,30650.0
2021-05-13 13:00:00,102.96,103.28,102.73,102.81,30518.0,94.4028,94.6962,94.1919,94.2652,30518.0
2021-05-13 13:30:00,102.8,102.88,102.21,102.59,48689.0,94.2561,94.3294,93.7151,94.0635,48689.0
2021-05-13 14:00:00,102.57,103.11,102.15,102.32,150295.0,94.0452,94.5403,93.6601,93.8159,150295.0
2021-05-13 14:30:00,102.32,102.35,101.65,101.69,210418.0,93.8159,93.8435,93.2016,93.2383,210418.0
2021-05-13 15:00:00,101.68,102.57,101.68,102.38,141837.0,93.2291,94.0452,93.2291,93.871,141837.0
2021-05-13 15:30:00,102.35,102.53,101.45,101.46,421206.0,93.8435,94.0085,93.0183,93.0274,421206.0
2021-05-14 09:30:00,103.04,104.62,102.89,104.14,190699.0,94.4761,95.9248,94.3386,95.4847,190699.0
2021-05-14 10:00:00,104.17,104.81,103.89,104.49,128829.0,95.5122,96.099,95.2555,95.8056,128829.0
2021-05-14 10:30:00,104.47,105.08,104.44,104.84,81480.0,95.7873,96.3466,95.7597,96.1265,81480.0
2021-05-14 11:00:00,104.83,105.24,104.66,105.01,86816.0,96.1173,96.4933,95.9615,96.2824,86816.0
2021-05-14 11:30:00,105.01,105.53,104.89,105.52,67428.0,96.2824,96.7592,96.1723,96.75,67428.0
2021-05-14 12:00:00,105.49,105.89,105.49,105.63,38665.0,96.7225,97.0892,96.7225,96.8508,38665.0
2021-05-14 12:30:00,105.65,105.8,105.59,105.68,30268.0,96.8692,97.0067,96.8142,96.8967,30268.0
2021-05-14 13:00:00,105.7,105.84,105.17,105.27,38272.0,96.915,97.0434,96.4291,96.5208,38272.0
2021-05-14 13:30:00,105.27,105.53,105.13,105.23,50005.0,96.5208,96.7592,96.3924,96.4841,50005.0
2021-05-14 14:00:00,105.25,105.66,105.13,105.57,55634.0,96.5024,96.8783,96.3924,96.7958,55634.0
2021-05-14 14:30:00,105.55,105.9,105.53,105.81,74152.0,96.7775,97.0984,96.7592,97.0159,74152.0
2021-05-14 15:00:00,105.8,105.8,105.23,105.38,86125.0,97.0067,97.0067,96.4841,96.6216,86125.0
2021-05-14 15:30:00,105.42,105.58,105.11,105.3,235833.0,96.6583,96.805,96.3741,96.5483,235833.0
2021-05-17 09:30:00,104.92,104.99,103.49,104.61,170951.0,96.1999,96.264,94.8887,95.9156,170951.0
2021-05-17 10:00:00,104.57,104.62,103.18,104.16,151638.0,95.8789,95.9248,94.6045,95.503,151638.0
2021-05-17 10:30:00,104.05,104.77,103.87,104.2,100977.0,95.4022,96.0623,95.2371,95.5397,100977.0
2021-05-17 11:00:00,104.23,104.31,103.4,104.07,156992.0,95.5672,95.6406,94.8062,95.4205,156992.0
2021-05-17 11:30:00,104.06,104.25,103.67,103.76,44528.0,95.4113,95.5855,95.0537,95.1363,44528.0
2021-05-17 12:00:00,103.73,103.8,103.32,103.61,49622.0,95.1088,95.1729,94.7328,94.9987,49622.0
2021-05-17 12:30:00,103.63,103.85,103.41,103.65,57750.0,95.0171,95.2188,94.8154,95.0354,57750.0
2021-05-17 13:00:00,103.62,103.83,103.36,103.52,52415.0,95.0079,95.2004,94.7695,94.9162,52415.0
2021-05-17 13:30:00,103.49,103.5,103.05,103.32,68199.0,94.8887,94.8979,94.4853,94.7328,68199.0
2021-05-17 14:00:00,103.29,103.87,103.25,103.74,82368.0,94.7053,95.2371,94.6686,95.1179,82368.0
2021-05-17 14:30:00,103.76,104.3,103.74,104.29,91010.0,95.1363,95.6314,95.1179,95.6222,91010.0
2021-05-17 15:00:00,104.27,104.55,104.23,104.34,91551.0,95.6039,95.8606,95.5672,95.6681,91551.0
2021-05-17 15:30:00,104.36,104.9,104.29,104.89,200138.0,95.6864,96.1815,95.6222,96.1723,200138.0
2021-05-18 09:30:00,107.42,108.05,104.49,105.1,366432.0,98.4921,99.0697,95.8056,96.3649,366432.0
2021-05-18 10:00:00,105.11,106.14,104.4,106.1,130532.0,96.3741,97.3185,95.7231,97.2818,130532.0
2021-05-18 10:30:00,106.09,106.64,105.12,105.68,99825.0,97.2726,97.7769,96.3832,96.8967,99825.0
2021-05-18 11:00:00,105.67,107.09,105.63,107.05,73616.0,96.8875,98.1895,96.8508,98.1528,73616.0
2021-05-18 11:30:00,107.0,107.2,106.53,106.76,104224.0,98.107,98.2904,97.676,97.8869,104224.0
2021-05-18 12:00:00,106.76,108.29,106.76,108.23,69087.0,97.8869,99.2898,97.8869,99.2348,69087.0
2021-05-18 12:30:00,108.29,109.62,108.18,109.31,104228.0,99.2898,100.5092,99.1889,100.225,104228.0
2021-05-18 13:00:00,109.2,109.56,108.64,109.35,124487.0,100.1241,100.4542,99.6107,100.2617,124487.0
2021-05-18 13:30:00,109.39,109.47,108.19,108.61,65577.0,100.2983,100.3717,99.1981,99.5832,65577.0
2021-05-18 14:00:00,108.68,108.8,108.31,108.37,54165.0,99.6473,99.7574,99.3081,99.3631,54165.0
2021-05-18 14:30:00,108.35,108.58,108.14,108.37,89888.0,99.3448,99.5557,99.1522,99.3631,89888.0
2021-05-18 15:00:00,108.35,109.27,108.16,109.05,144943.0,99.3448,100.1883,99.1706,99.9866,144943.0
2021-05-18 15:30:00,109.09,109.63,108.6,108.74,329860.0,100.0233,100.5184,99.574,99.7024,329860.0
2021-05-19 09:30:00,106.73,110.99,106.08,110.06,199384.0,97.8594,101.7654,97.2634,100.9127,199384.0
2021-05-19 10:00:00,110.13,110.46,109.09,110.25,120268.0,100.9768,101.2794,100.0233,101.0869,120268.0
2021-05-19 10:30:00,110.22,110.9,109.9,110.34,114552.0,101.0594,101.6828,100.766,101.1694,114552.0
2021-05-19 11:00:00,110.33,110.35,109.07,109.23,67114.0,101.1602,101.1786,100.0049,100.1516,67114.0
2021-05-19 11:30:00,109.21,110.21,109.07,109.99,78205.0,100.1333,101.0502,100.0049,100.8485,78205.0
2021-05-19 12:00:00,109.97,110.24,109.67,109.68,40713.0,100.8301,101.0777,100.5551,100.5642,40713.0
2021-05-19 12:30:00,109.68,109.94,109.2,109.2,30834.0,100.5642,100.8026,100.1241,100.1241,30834.0
2021-05-19 13:00:00,109.29,109.68,109.29,109.64,26997.0,100.2067,100.5642,100.2067,100.5276,26997.0
2021-05-19 13:30:00,109.65,109.96,109.35,109.91,34740.0,100.5367,100.821,100.2617,100.7751,34740.0
2021-05-19 14:00:00,109.91,110.62,109.43,110.45,66534.0,100.7751,101.4261,100.335,101.2702,66534.0
2021-05-19 14:30:00,110.45,110.52,109.35,109.49,40705.0,101.2702,101.3344,100.2617,100.39,40705.0
2021-05-19 15:00:00,109.46,110.48,109.22,110.27,104842.0,100.3625,101.2977,100.1425,101.1052,104842.0
2021-05-19 15:30:00,110.29,110.45,109.79,110.26,228309.0,101.1235,101.2702,100.6651,101.096,228309.0
2021-05-20 09:30:00,114.42,117.82,114.1,117.27,538893.0,104.9103,108.0277,104.6169,107.5234,538893.0
2021-05-20 10:00:00,117.23,117.27,116.09,116.76,234452.0,107.4867,107.5234,106.4415,107.0558,234452.0
2021-05-20 10:30:00,116.76,117.68,116.73,117.12,111909.0,107.0558,107.8993,107.0283,107.3859,111909.0
2021-05-20 11:00:00,117.1,118.1,117.04,117.88,113879.0,107.3675,108.2844,107.3125,108.0827,113879.0
2021-05-20 11:30:00,117.88,118.39,117.62,118.35,107156.0,108.0827,108.5503,107.8443,108.5137,107156.0
2021-05-20 12:00:00,118.36,118.98,118.17,118.93,127505.0,108.5228,109.0913,108.3486,109.0454,127505.0
2021-05-20 12:30:00,118.93,118.97,117.97,118.04,111340.0,109.0454,109.0821,108.1652,108.2294,111340.0
2021-05-20 13:00:00,118.04,118.2,117.96,118.08,97185.0,108.2294,108.3761,108.1561,108.2661,97185.0
2021-05-20 13:30:00,118.05,118.36,117.96,118.08,72188.0,108.2386,108.5228,108.1561,108.2661,72188.0
2021-05-20 14:00:00,118.07,118.25,117.98,118.14,68067.0,108.2569,108.422,108.1744,108.3211,68067.0
2021-05-20 14:30:00,118.14,118.44,118.14,118.36,116678.0,108.3211,108.5962,108.3211,108.5228,116678.0
2021-05-20 15:00:00,118.38,118.71,118.32,118.69,95036.0,108.5412,108.8437,108.4861,108.8254,95036.0
2021-05-20 15:30:00,118.69,119.28,118.51,119.14,438835.0,108.8254,109.3664,108.6604,109.238,438835.0
2021-05-21 09:30:00,120.0,120.75,118.83,120.66,286441.0,110.0265,110.7142,108.9538,110.6317,286441.0
2021-05-21 10:00:00,120.65,120.84,119.29,119.93,152559.0,110.6225,110.7967,109.3755,109.9623,152559.0
2021-05-21 10:30:00,119.93,120.33,118.06,118.37,92556.0,109.9623,110.3291,108.2478,108.532,92556.0
2021-05-21 11:00:00,118.27,118.8,118.03,118.27,55685.0,108.4403,108.9263,108.2202,108.4403,55685.0
2021-05-21 11:30:00,118.26,118.29,117.32,117.47,75530.0,108.4311,108.4586,107.5693,107.7068,75530.0
2021-05-21 12:00:00,117.47,117.95,117.47,117.91,49878.0,107.7068,108.1469,107.7068,108.1102,49878.0
2021-05-21 12:30:00,117.91,118.21,117.78,118.02,30950.0,108.1102,108.3853,107.991,108.2111,30950.0
2021-05-21 13:00:00,118.02,118.07,117.72,117.84,23551.0,108.2111,108.2569,107.936,108.046,23551.0
2021-05-21 13:30:00,117.81,118.03,117.81,117.9,24091.0,108.0185,108.2202,108.0185,108.1011,24091.0
2021-05-21 14:00:00,117.91,118.01,117.79,117.84,24443.0,108.1102,108.2019,108.0002,108.046,24443.0
2021-05-21 14:30:00,117.87,118.0,117.69,117.71,41558.0,108.0735,108.1927,107.9085,107.9268,41558.0
2021-05-21 15:00:00,117.75,117.83,117.66,117.81,40458.0,107.9635,108.0369,107.881,108.0185,40458.0
2021-05-21 15:30:00,117.81,117.86,117.27,117.42,127830.0,108.0185,108.0644,107.5234,107.6609,127830.0
2021-05-24 09:30:00,115.93,116.36,113.61,114.6,260258.0,106.2948,106.689,104.1676,105.0753,260258.0
2021-05-24 10:00:00,114.8,115.21,114.46,115.07,115678.0,105.2587,105.6346,104.947,105.5063,115678.0
2021-05-24 10:30:00,115.0,115.12,114.07,114.77,100572.0,105.4421,105.5521,104.5894,105.2312,100572.0
2021-05-24 11:00:00,114.8,115.07,114.59,114.72,97349.0,105.2587,105.5063,105.0662,105.1854,97349.0
2021-05-24 11:30:00,114.68,114.81,114.33,114.35,47921.0,105.1487,105.2679,104.8278,104.8461,47921.0
2021-05-24 12:00:00,114.35,114.38,113.95,114.11,55246.0,104.8461,104.8736,104.4793,104.626,55246.0
2021-05-24 12:30:00,114.11,114.38,114.1,114.23,58751.0,104.626,104.8736,104.6169,104.7361,58751.0
2021-05-24 13:00:00,114.21,114.24,113.56,113.79,240025.0,104.7177,104.7452,104.1218,104.3326,240025.0
2021-05-24 13:30:00,113.78,113.84,113.5,113.68,60711.0,104.3235,104.3785,104.0667,104.2318,60711.0
2021-05-24 14:00:00,113.68,113.99,113.55,113.65,133786.0,104.2318,104.516,104.1126,104.2043,133786.0
2021-05-24 14:30:00,113.65,114.38,113.63,114.21,93462.0,104.2043,104.8736,104.1859,104.7177,93462.0
2021-05-24 15:00:00,114.2,114.38,113.53,113.66,183121.0,104.7086,104.8736,104.0943,104.2135,183121.0
2021-05-24 15:30:00,113.68,114.15,113.13,113.49,479649.0,104.2318,104.6627,103.7275,104.0576,479649.0
2021-05-25 09:30:00,115.68,115.77,113.87,114.43,363785.0,106.0656,106.1481,104.406,104.9195,363785.0
2021-05-25 10:00:00,114.49,114.88,113.18,113.21,149672.0,104.9745,105.3321,103.7733,103.8009,149672.0
2021-05-25 10:30:00,113.21,113.87,112.76,113.81,107894.0,103.8009,104.406,103.3883,104.351,107894.0
2021-05-25 11:00:00,113.83,113.84,113.22,113.4,85849.0,104.3693,104.3785,103.81,103.9751,85849.0
2021-05-25 11:30:00,113.38,113.58,113.12,113.58,61566.0,103.9567,104.1401,103.7183,104.1401,61566.0
2021-05-25 12:00:00,113.58,113.59,113.19,113.29,55993.0,104.1401,104.1493,103.7825,103.8742,55993.0
2021-05-25 12:30:00,113.29,113.93,113.26,113.89,46090.0,103.8742,104.461,103.8467,104.4243,46090.0
2021-05-25 13:00:00,113.89,114.43,113.59,114.14,70116.0,104.4243,104.9195,104.1493,104.6536,70116.0
2021-05-25 13:30:00,114.14,114.24,113.89,114.07,57835.0,104.6536,104.7452,104.4243,104.5894,57835.0
2021-05-25 14:00:00,114.07,114.17,113.83,114.03,64265.0,104.5894,104.6811,104.3693,104.5527,64265.0
2021-05-25 14:30:00,114.03,114.11,113.92,113.97,54094.0,104.5527,104.626,104.4518,104.4977,54094.0
2021-05-25 15:00:00,113.97,114.25,113.82,114.23,71428.0,104.4977,104.7544,104.3602,104.7361,71428.0
2021-05-25 15:30:00,114.21,114.56,114.13,114.44,276712.0,104.7177,105.0386,104.6444,104.9286,276712.0
2021-05-26 09:30:00,116.49,117.48,116.14,116.94,269053.0,106.8082,107.716,106.4873,107.2208,269053.0
2021-05-26 10:00:00,116.9,116.97,116.61,116.83,88278.0,107.1842,107.2483,106.9183,107.12,88278.0
2021-05-26 10:30:00,116.83,116.95,116.68,116.78,93937.0,107.12,107.23,106.9825,107.0741,93937.0
2021-05-26 11:00:00,116.77,116.87,116.64,116.71,82441.0,107.065,107.1567,106.9458,107.01,82441.0
2021-05-26 11:30:00,116.69,116.72,116.19,116.45,76320.0,106.9916,107.0191,106.5332,106.7716,76320.0
2021-05-26 12:00:00,116.45,116.51,116.13,116.3,40470.0,106.7716,106.8266,106.4782,106.634,40470.0
2021-05-26 12:30:00,116.27,116.48,116.15,116.28,36881.0,106.6065,106.7991,106.4965,106.6157,36881.0
2021-05-26 13:00:00,116.21,116.32,115.94,116.08,38192.0,106.5515,106.6524,106.304,106.4323,38192.0
2021-05-26 13:30:00,116.04,116.12,115.78,115.93,39711.0,106.3956,106.469,106.1573,106.2948,39711.0
2021-05-26 14:00:00,115.92,116.3,115.91,116.3,51352.0,106.2856,106.634,106.2764,106.634,51352.0
2021-05-26 14:30:00,116.28,116.47,116.03,116.14,66041.0,106.6157,106.7899,106.3865,106.4873,66041.0
2021-05-26 15:00:00,116.13,116.35,116.04,116.23,58845.0,106.4782,106.6799,106.3956,106.5699,58845.0
2021-05-26 15:30:00,116.23,116.4,115.99,116.36,165801.0,106.5699,106.7257,106.3498,106.689,165801.0
2021-05-27 09:30:00,116.03,116.23,114.15,115.11,223751.0,106.3865,106.5699,104.6627,105.5429,223751.0
2021-05-27 10:00:00,115.06,116.62,115.03,116.28,103625.0,105.4971,106.9274,105.4696,106.6157,103625.0
2021-05-27 10:30:00,116.3,116.55,115.69,115.74,55639.0,106.634,106.8633,106.0747,106.1206,55639.0
2021-05-27 11:00:00,115.72,115.94,115.61,115.82,44729.0,106.1022,106.304,106.0014,106.1939,44729.0
2021-05-27 11:30:00,115.83,116.2,115.46,116.08,72057.0,106.2031,106.5423,105.8638,106.4323,72057.0
2021-05-27 12:00:00,116.09,116.41,116.09,116.26,76824.0,106.4415,106.7349,106.4415,106.5974,76824.0
2021-05-27 12:30:00,116.25,116.48,116.23,116.38,31216.0,106.5882,106.7991,106.5699,106.7074,31216.0
2021-05-27 13:00:00,116.43,116.59,116.41,116.46,54630.0,106.7532,106.8999,106.7349,106.7807,54630.0
2021-05-27 13:30:00,116.43,116.95,116.43,116.82,55708.0,106.7532,107.23,106.7532,107.1108,55708.0
2021-05-27 14:00:00,116.82,116.93,116.5,116.66,67707.0,107.1108,107.2117,106.8174,106.9641,67707.0
2021-05-27 14:30:00,116.6,116.96,116.59,116.74,37988.0,106.9091,107.2392,106.8999,107.0375,37988.0
2021-05-27 15:00:00,116.73,117.04,116.68,116.9,62026.0,107.0283,107.3125,106.9825,107.1842,62026.0
2021-05-27 15:30:00,116.92,116.99,116.28,116.36,341733.0,107.2025,107.2667,106.6157,106.689,341733.0
2021-05-28 09:30:00,116.84,118.48,116.83,117.39,128357.0,107.1292,108.6328,107.12,107.6334,128357.0
2021-05-28 10:00:00,117.38,118.21,117.28,117.67,75940.0,107.6243,108.3853,107.5326,107.8902,75940.0
2021-05-28 10:30:00,117.74,117.98,116.91,116.94,40067.0,107.9544,108.1744,107.1933,107.2208,40067.0
2021-05-28 11:00:00,116.98,117.04,116.33,116.36,75196.0,107.2575,107.3125,106.6615,106.689,75196.0
2021-05-28 11:30:00,116.39,117.32,116.16,116.89,98058.0,106.7166,107.5693,106.5057,107.175,98058.0
2021-05-28 12:00:00,116.96,117.43,116.86,117.37,30194.0,107.2392,107.6701,107.1475,107.6151,30194.0
2021-05-28 12:30:00,117.33,117.75,117.31,117.74,41442.0,107.5784,107.9635,107.5601,107.9544,41442.0
2021-05-28 13:00:00,117.79,117.83,117.54,117.79,39013.0,108.0002,108.0369,107.771,108.0002,39013.0
2021-05-28 13:30:00,117.8,117.94,117.45,117.5,51156.0,108.0094,108.1377,107.6885,107.7343,51156.0
2021-05-28 14:00:00,117.54,117.77,117.36,117.63,45604.0,107.771,107.9819,107.6059,107.8535,45604.0
2021-05-28 14:30:00,117.63,117.92,117.59,117.88,43770.0,107.8535,108.1194,107.8168,108.0827,43770.0
2021-05-28 15:00:00,117.89,117.89,117.45,117.47,33958.0,108.0919,108.0919,107.6885,107.7068,33958.0
2021-05-28 15:30:00,117.47,118.09,117.44,117.93,302817.0,107.7068,108.2753,107.6793,108.1286,302817.0
2021-06-01 09:30:00,118.78,119.61,117.18,117.45,724114.0,108.9079,109.6689,107.4409,107.6885,724114.0
2021-06-01 10:00:00,117.45,117.45,115.2,116.48,252665.0,107.6885,107.6885,105.6255,106.7991,252665.0
2021-06-01 10:30:00,116.45,117.18,115.62,116.56,177938.0,106.7716,107.4409,106.0105,106.8724,177938.0
2021-06-01 11:00:00,116.62,117.41,116.31,117.3,55097.0,106.9274,107.6518,106.6432,107.5509,55097.0
2021-06-01 11:30:00,117.33,117.82,117.29,117.82,49502.0,107.5784,108.0277,107.5418,108.0277,49502.0
2021-06-01 12:00:00,117.84,117.95,117.57,117.7,30782.0,108.046,108.1469,107.7985,107.9177,30782.0
2021-06-01 12:30:00,117.7,118.03,117.46,117.75,80570.0,107.9177,108.2202,107.6976,107.9635,80570.0
2021-06-01 13:00:00,117.76,118.2,117.74,118.2,59199.0,107.9727,108.3761,107.9544,108.3761,59199.0
2021-06-01 13:30:00,118.18,118.48,118.11,118.39,30426.0,108.3578,108.6328,108.2936,108.5503,30426.0
2021-06-01 14:00:00,118.37,118.63,118.22,118.41,40666.0,108.532,108.7704,108.3945,108.5687,40666.0
2021-06-01 14:30:00,118.41,118.72,118.36,118.65,35170.0,108.5687,108.8529,108.5228,108.7887,35170.0
2021-06-01 15:00:00,118.65,119.03,118.5,118.73,71551.0,108.7887,109.1371,108.6512,108.8621,71551.0
2021-06-01 15:30:00,118.73,118.84,118.49,118.58,164938.0,108.8621,108.9629,108.642,108.7245,164938.0
2021-06-02 09:30:00,117.62,118.38,114.64,115.4,376923.0,108.1223,108.821,105.383,106.0816,376923.0
2021-06-02 10:00:00,115.4,115.65,114.39,115.56,198291.0,106.0816,106.3114,105.1531,106.2287,198291.0
2021-06-02 10:30:00,115.54,115.92,115.08,115.49,67217.0,106.2103,106.5596,105.7874,106.1643,67217.0
2021-06-02 11:00:00,115.46,115.54,114.87,115.06,46348.0,106.1367,106.2103,105.5944,105.769,46348.0
2021-06-02 11:30:00,115.06,115.07,114.83,115.06,39289.0,105.769,105.7782,105.5576,105.769,39289.0
2021-06-02 12:00:00,115.06,115.43,114.9,115.42,57036.0,105.769,106.1092,105.622,106.1,57036.0
2021-06-02 12:30:00,115.46,115.84,115.37,115.44,32153.0,106.1367,106.4861,106.054,106.1184,32153.0
2021-06-02 13:00:00,115.43,115.5,114.48,114.64,35258.0,106.1092,106.1735,105.2359,105.383,35258.0
2021-06-02 13:30:00,114.62,115.21,114.62,115.21,30736.0,105.3646,105.9069,105.3646,105.9069,30736.0
2021-06-02 14:00:00,115.21,115.55,115.2,115.5,47944.0,105.9069,106.2195,105.8977,106.1735,47944.0
2021-06-02 14:30:00,115.51,115.58,115.23,115.29,31639.0,106.1827,106.2471,105.9253,105.9805,31639.0
2021-06-02 15:00:00,115.26,115.45,115.2,115.33,43795.0,105.9529,106.1275,105.8977,106.0172,43795.0
2021-06-02 15:30:00,115.33,115.58,115.19,115.41,192069.0,106.0172,106.2471,105.8885,106.0908,192069.0
2021-06-03 09:30:00,113.76,115.56,113.2,114.5,224494.0,104.574,106.2287,104.0592,105.2543,224494.0
2021-06-03 10:00:00,114.41,114.71,113.93,114.25,78475.0,105.1715,105.4473,104.7303,105.0244,78475.0
2021-06-03 10:30:00,114.22,114.66,113.89,114.62,167144.0,104.9969,105.4013,104.6935,105.3646,167144.0
2021-06-03 11:00:00,114.67,114.78,113.93,114.06,67865.0,105.4105,105.5116,104.7303,104.8498,67865.0
2021-06-03 11:30:00,113.99,114.07,113.23,113.5,65696.0,104.7854,104.859,104.0868,104.335,65696.0
2021-06-03 12:00:00,113.56,114.28,113.42,113.79,73764.0,104.3902,105.052,104.2615,104.6016,73764.0
2021-06-03 12:30:00,113.75,113.91,113.58,113.91,36441.0,104.5648,104.7119,104.4085,104.7119,36441.0
2021-06-03 13:00:00,113.9,113.9,113.43,113.88,48751.0,104.7027,104.7027,104.2707,104.6843,48751.0
2021-06-03 13:30:00,113.86,113.97,113.3,113.42,56652.0,104.6659,104.7671,104.1512,104.2615,56652.0
2021-06-03 14:00:00,113.44,113.6,113.3,113.5,41894.0,104.2799,104.4269,104.1512,104.335,41894.0
2021-06-03 14:30:00,113.54,113.72,113.48,113.63,50730.0,104.3718,104.5372,104.3166,104.4545,50730.0
2021-06-03 15:00:00,113.68,113.96,113.65,113.88,65619.0,104.5005,104.7579,104.4729,104.6843,65619.0
2021-06-03 15:30:00,113.87,114.09,113.66,113.66,227200.0,104.6751,104.8774,104.4821,104.4821,227200.0
2021-06-04 09:30:00,113.16,114.29,112.94,114.05,113347.0,104.0225,105.0612,103.8202,104.8406,113347.0
2021-06-04 10:00:00,114.09,114.88,114.06,114.59,81812.0,104.8774,105.6036,104.8498,105.337,81812.0
2021-06-04 10:30:00,114.63,114.75,114.05,114.06,48274.0,105.3738,105.4841,104.8406,104.8498,48274.0
2021-06-04 11:00:00,114.03,114.29,113.89,114.14,20828.0,104.8222,105.0612,104.6935,104.9233,20828.0
2021-06-04 11:30:00,114.15,114.36,114.01,114.2,16916.0,104.9325,105.1256,104.8038,104.9785,16916.0
2021-06-04 12:00:00,114.14,114.49,114.1,114.32,16402.0,104.9233,105.2451,104.8866,105.0888,16402.0
2021-06-04 12:30:00,114.3,114.31,113.94,113.95,15533.0,105.0704,105.0796,104.7395,104.7487,15533.0
2021-06-04 13:00:00,113.92,114.08,113.89,113.92,14366.0,104.7211,104.8682,104.6935,104.7211,14366.0
2021-06-04 13:30:00,113.91,114.16,113.88,114.07,12391.0,104.7119,104.9417,104.6843,104.859,12391.0
2021-06-04 14:00:00,114.05,114.17,113.96,114.16,13795.0,104.8406,104.9509,104.7579,104.9417,13795.0
2021-06-04 14:30:00,114.18,114.31,114.07,114.25,21023.0,104.9601,105.0796,104.859,105.0244,21023.0
2021-06-04 15:00:00,114.25,114.4,114.24,114.33,24374.0,105.0244,105.1623,105.0153,105.098,24374.0
2021-06-04 15:30:00,114.33,114.71,114.16,114.44,193857.0,105.098,105.4473,104.9417,105.1991,193857.0
2021-06-07 09:30:00,114.19,114.19,112.62,113.0,105744.0,104.9693,104.9693,103.5261,103.8754,105744.0
2021-06-07 10:00:00,113.09,113.16,112.65,112.93,80509.0,103.9581,104.0225,103.5536,103.811,80509.0
2021-06-07 10:30:00,112.95,113.3,112.52,113.22,52008.0,103.8294,104.1512,103.4341,104.0776,52008.0
2021-06-07 11:00:00,113.14,113.15,112.23,112.34,52449.0,104.0041,104.0133,103.1676,103.2687,52449.0
2021-06-07 11:30:00,112.33,112.51,112.26,112.34,37977.0,103.2595,103.4249,103.1951,103.2687,37977.0
2021-06-07 12:00:00,112.32,112.52,112.18,112.32,31118.0,103.2503,103.4341,103.1216,103.2503,31118.0
2021-06-07 12:30:00,112.35,112.75,112.3,112.6,33210.0,103.2779,103.6456,103.2319,103.5077,33210.0
2021-06-07 13:00:00,112.56,112.66,112.23,112.28,37195.0,103.4709,103.5628,103.1676,103.2135,37195.0
2021-06-07 13:30:00,112.3,112.97,112.24,112.78,40919.0,103.2319,103.8478,103.1768,103.6731,40919.0
2021-06-07 14:00:00,112.79,113.08,112.71,113.04,28767.0,103.6823,103.9489,103.6088,103.9122,28767.0
2021-06-07 14:30:00,113.1,113.68,113.1,113.6,41397.0,103.9673,104.5005,103.9673,104.4269,41397.0
2021-06-07 15:00:00,113.66,113.88,113.5,113.8,51820.0,104.4821,104.6843,104.335,104.6108,51820.0
2021-06-07 15:30:00,113.81,114.04,113.67,113.9,119704.0,104.62,104.8314,104.4913,104.7027,119704.0
2021-06-08 09:30:00,115.16,115.54,114.19,114.51,145219.0,105.861,106.2103,104.9693,105.2635,145219.0
2021-06-08 10:00:00,114.53,114.83,114.35,114.5,108206.0,105.2818,105.5576,105.1164,105.2543,108206.0
2021-06-08 10:30:00,114.46,114.83,113.84,114.01,99879.0,105.2175,105.5576,104.6476,104.8038,99879.0
2021-06-08 11:00:00,114.06,114.12,113.31,113.73,67033.0,104.8498,104.9049,104.1604,104.5464,67033.0
2021-06-08 11:30:00,113.82,113.97,113.11,113.26,60696.0,104.6292,104.7671,103.9765,104.1144,60696.0
2021-06-08 12:00:00,113.25,113.41,112.94,113.04,42380.0,104.1052,104.2523,103.8202,103.9122,42380.0
2021-06-08 12:30:00,113.2,113.39,113.19,113.36,26930.0,104.0592,104.2339,104.05,104.2063,26930.0
2021-06-08 13:00:00,113.36,113.39,113.03,113.07,30598.0,104.2063,104.2339,103.903,103.9397,30598.0
2021-06-08 13:30:00,113.09,113.23,112.94,113.01,28848.0,103.9581,104.0868,103.8202,103.8846,28848.0
2021-06-08 14:00:00,112.97,113.04,112.55,112.65,97261.0,103.8478,103.9122,103.4617,103.5536,97261.0
2021-06-08 14:30:00,112.7,112.94,112.62,112.87,55156.0,103.5996,103.8202,103.5261,103.7559,55156.0
2021-06-08 15:00:00,112.85,112.9,112.61,112.74,176867.0,103.7375,103.7835,103.5169,103.6364,176867.0
2021-06-08 15:30:00,112.73,113.27,112.73,113.27,192275.0,103.6272,104.1236,103.6272,104.1236,192275.0
2021-06-09 09:30:00,113.73,113.73,112.19,112.48,180249.0,104.5464,104.5464,103.1308,103.3974,180249.0
2021-06-09 10:00:00,112.54,112.61,111.79,112.07,95821.0,103.4525,103.5169,102.7631,103.0205,95821.0
2021-06-09 10:30:00,112.02,112.19,111.36,111.78,139216.0,102.9745,103.1308,102.3678,102.7539,139216.0
2021-06-09 11:00:00,111.72,111.81,110.12,110.3,160718.0,102.6987,102.7815,101.2279,101.3934,160718.0
2021-06-09 11:30:00,110.3,111.02,110.13,110.59,93490.0,101.3934,102.0553,101.2371,101.66,93490.0
2021-06-09 12:00:00,110.57,110.84,110.5,110.81,30382.0,101.6416,101.8898,101.5773,101.8622,30382.0
2021-06-09 12:30:00,110.83,111.11,110.8,111.06,38547.0,101.8806,102.138,101.853,102.092,38547.0
2021-06-09 13:00:00,111.16,111.21,110.85,110.89,59878.0,102.184,102.2299,101.899,101.9358,59878.0
2021-06-09 13:30:00,110.86,111.01,110.67,110.73,46227.0,101.9082,102.0461,101.7335,101.7887,46227.0
2021-06-09 14:00:00,110.78,111.01,110.68,110.8,48681.0,101.8346,102.0461,101.7427,101.853,48681.0
2021-06-09 14:30:00,110.79,110.8,110.36,110.5,72307.0,101.8438,101.853,101.4486,101.5773,72307.0
2021-06-09 15:00:00,110.5,110.81,110.38,110.71,66157.0,101.5773,101.8622,101.4669,101.7703,66157.0
2021-06-09 15:30:00,110.68,110.9,110.21,110.33,319175.0,101.7427,101.945,101.3107,101.421,319175.0
2021-06-10 09:30:00,110.87,113.54,110.36,113.08,330234.0,101.9174,104.3718,101.4486,103.9489,330234.0
2021-06-10 10:00:00,113.06,113.51,113.05,113.47,85161.0,103.9305,104.3442,103.9213,104.3074,85161.0
2021-06-10 10:30:00,113.5,113.68,112.22,112.25,98874.0,104.335,104.5005,103.1584,103.1859,98874.0
2021-06-10 11:00:00,112.25,113.5,112.09,113.47,125711.0,103.1859,104.335,103.0389,104.3074,125711.0
2021-06-10 11:30:00,113.44,113.74,113.35,113.66,64075.0,104.2799,104.5556,104.1971,104.4821,64075.0
2021-06-10 12:00:00,113.67,113.82,113.49,113.72,43718.0,104.4913,104.6292,104.3258,104.5372,43718.0
2021-06-10 12:30:00,113.72,113.94,113.71,113.78,40141.0,104.5372,104.7395,104.5281,104.5924,40141.0
2021-06-10 13:00:00,113.77,113.89,113.59,113.74,42890.0,104.5832,104.6935,104.4177,104.5556,42890.0
2021-06-10 13:30:00,113.7,113.78,113.54,113.73,43746.0,104.5189,104.5924,104.3718,104.5464,43746.0
2021-06-10 14:00:00,113.73,113.79,113.54,113.63,54298.0,104.5464,104.6016,104.3718,104.4545,54298.0
2021-06-10 14:30:00,113.62,113.95,113.61,113.84,53349.0,104.4453,104.7487,104.4361,104.6476,53349.0
2021-06-10 15:00:00,113.85,113.92,113.67,113.68,62179.0,104.6567,104.7211,104.4913,104.5005,62179.0
2021-06-10 15:30:00,113.66,113.7,112.86,113.11,312954.0,104.4821,104.5189,103.7467,103.9765,312954.0
2021-06-11 09:30:00,113.3,113.91,112.52,113.72,144563.0,104.1512,104.7119,103.4341,104.5372,144563.0
2021-06-11 10:00:00,113.75,113.95,113.19,113.27,119020.0,104.5648,104.7487,104.05,104.1236,119020.0
2021-06-11 10:30:00,113.23,113.38,112.54,113.05,49354.0,104.0868,104.2247,103.4525,103.9213,49354.0
2021-06-11 11:00:00,113.03,113.48,112.77,113.22,26948.0,103.903,104.3166,103.664,104.0776,26948.0
2021-06-11 11:30:00,113.24,113.25,112.82,113.0,41995.0,104.096,104.1052,103.7099,103.8754,41995.0
2021-06-11 12:00:00,112.96,113.15,112.82,113.07,33934.0,103.8386,104.0133,103.7099,103.9397,33934.0
2021-06-11 12:30:00,113.09,113.22,112.86,113.03,37547.0,103.9581,104.0776,103.7467,103.903,37547.0
2021-06-11 13:00:00,113.01,113.13,112.85,112.96,48759.0,103.8846,103.9949,103.7375,103.8386,48759.0
2021-06-11 13:30:00,112.97,113.07,112.24,112.24,98938.0,103.8478,103.9397,103.1768,103.1768,98938.0
2021-06-11 14:00:00,112.26,113.24,112.24,113.24,51061.0,103.1951,104.096,103.1768,104.096,51061.0
2021-06-11 14:30:00,113.25,113.55,112.93,113.51,68547.0,104.1052,104.381,103.811,104.3442,68547.0
2021-06-11 15:00:00,113.51,113.54,112.93,112.94,136968.0,104.3442,104.3718,103.811,103.8202,136968.0
2021-06-11 15:30:00,112.97,113.24,112.46,113.09,399376.0,103.8478,104.096,103.379,103.9581,399376.0
2021-06-14 09:30:00,113.41,114.41,113.33,113.81,130211.0,104.2523,105.1715,104.1787,104.62,130211.0
2021-06-14 10:00:00,113.82,113.82,112.83,112.93,106788.0,104.6292,104.6292,103.7191,103.811,106788.0
2021-06-14 10:30:00,112.89,112.94,112.44,112.52,122283.0,103.7743,103.8202,103.3606,103.4341,122283.0
2021-06-14 11:00:00,112.51,112.83,112.02,112.83,169016.0,103.4249,103.7191,102.9745,103.7191,169016.0
2021-06-14 11:30:00,112.77,113.92,112.72,113.89,47535.0,103.664,104.7211,103.618,104.6935,47535.0
2021-06-14 12:00:00,113.87,114.1,113.7,113.98,42119.0,104.6751,104.8866,104.5189,104.7762,42119.0
2021-06-14 12:30:00,113.96,114.34,113.85,114.1,80641.0,104.7579,105.1072,104.6567,104.8866,80641.0
2021-06-14 13:00:00,114.09,114.19,113.58,113.8,51976.0,104.8774,104.9693,104.4085,104.6108,51976.0
2021-06-14 13:30:00,113.8,113.98,113.7,113.89,49828.0,104.6108,104.7762,104.5189,104.6935,49828.0
2021-06-14 14:00:00,113.89,113.95,113.37,113.51,52367.0,104.6935,104.7487,104.2155,104.3442,52367.0
2021-06-14 14:30:00,113.51,113.81,113.48,113.62,53066.0,104.3442,104.62,104.3166,104.4453,53066.0
2021-06-14 15:00:00,113.6,113.61,113.26,113.51,58377.0,104.4269,104.4361,104.1144,104.3442,58377.0
2021-06-14 15:30:00,113.51,114.24,113.38,114.16,197300.0,104.3442,105.0153,104.2247,104.9417,197300.0
2021-06-15 09:30:00,112.88,113.52,110.52,110.7,178943.0,103.7651,104.3534,101.5956,101.7611,178943.0
2021-06-15 10:00:00,110.7,111.07,110.52,110.63,78173.0,101.7611,102.1012,101.5956,101.6968,78173.0
2021-06-15 10:30:00,110.7,111.46,110.7,111.4,71756.0,101.7611,102.4597,101.7611,102.4046,71756.0
2021-06-15 11:00:00,111.32,111.96,111.18,111.68,82978.0,102.331,102.9194,102.2023,102.662,82978.0
2021-06-15 11:30:00,111.67,111.7,111.2,111.27,40984.0,102.6528,102.6804,102.2207,102.2851,40984.0
2021-06-15 12:00:00,111.3,111.51,110.8,111.02,29259.0,102.3127,102.5057,101.853,102.0553,29259.0
2021-06-15 12:30:00,111.04,111.1,110.63,110.71,27100.0,102.0736,102.1288,101.6968,101.7703,27100.0
2021-06-15 13:00:00,110.69,110.89,110.63,110.76,26098.0,101.7519,101.9358,101.6968,101.8163,26098.0
2021-06-15 13:30:00,110.75,111.53,110.48,111.5,85279.0,101.8071,102.5241,101.5589,102.4965,85279.0
2021-06-15 14:00:00,111.49,111.62,111.01,111.13,57709.0,102.4873,102.6068,102.0461,102.1564,57709.0
2021-06-15 14:30:00,111.08,111.26,110.9,111.24,50443.0,102.1104,102.2759,101.945,102.2575,50443.0
2021-06-15 15:00:00,111.23,111.32,111.08,111.32,49781.0,102.2483,102.331,102.1104,102.331,49781.0
2021-06-15 15:30:00,111.31,111.32,110.99,111.12,162024.0,102.3218,102.331,102.0277,102.1472,162024.0
2021-06-16 09:30:00,109.45,110.06,109.0,109.26,187749.0,100.612,101.1728,100.1984,100.4374,187749.0
2021-06-16 10:00:00,109.21,109.48,108.91,109.22,107624.0,100.3914,100.6396,100.1156,100.4006,107624.0
2021-06-16 10:30:00,109.22,109.5,109.16,109.45,55139.0,100.4006,100.658,100.3455,100.612,55139.0
2021-06-16 11:00:00,109.45,109.5,108.96,109.07,60289.0,100.612,100.658,100.1616,100.2627,60289.0
2021-06-16 11:30:00,109.1,109.28,108.99,109.03,51145.0,100.2903,100.4558,100.1892,100.226,51145.0
2021-06-16 12:00:00,109.03,109.07,108.49,108.72,76905.0,100.226,100.2627,99.7296,99.941,76905.0
2021-06-16 12:30:00,108.72,109.03,108.72,108.89,41190.0,99.941,100.226,99.941,100.0973,41190.0
2021-06-16 13:00:00,108.91,108.92,108.38,108.48,203655.0,100.1156,100.1248,99.6284,99.7204,203655.0
2021-06-16 13:30:00,108.49,108.83,108.43,108.76,30452.0,99.7296,100.0421,99.6744,99.9778,30452.0
2021-06-16 14:00:00,108.75,108.75,107.76,108.47,107049.0,99.9686,99.9686,99.0585,99.7112,107049.0
2021-06-16 14:30:00,108.47,108.72,107.72,108.44,70864.0,99.7112,99.941,99.0217,99.6836,70864.0
2021-06-16 15:00:00,108.35,109.27,108.35,109.05,66619.0,99.6009,100.4466,99.6009,100.2443,66619.0
2021-06-16 15:30:00,109.05,109.43,108.78,108.94,185734.0,100.2443,100.5937,99.9961,100.1432,185734.0
2021-06-17 09:30:00,109.68,110.4,108.89,109.49,175140.0,100.8235,101.4853,100.0973,100.6488,175140.0
2021-06-17 10:00:00,109.52,110.66,109.31,110.63,97625.0,100.6764,101.7243,100.4833,101.6968,97625.0
2021-06-17 10:30:00,110.63,110.86,110.54,110.73,64805.0,101.6968,101.9082,101.614,101.7887,64805.0
2021-06-17 11:00:00,110.78,111.12,110.51,110.77,94410.0,101.8346,102.1472,101.5864,101.8255,94410.0
2021-06-17 11:30:00,110.79,110.8,110.28,110.29,60748.0,101.8438,101.853,101.375,101.3842,60748.0
2021-06-17 12:00:00,110.23,110.68,110.23,110.34,37020.0,101.3291,101.7427,101.3291,101.4302,37020.0
2021-06-17 12:30:00,110.33,110.66,110.25,110.35,32241.0,101.421,101.7243,101.3474,101.4394,32241.0
2021-06-17 13:00:00,110.35,111.04,110.32,110.97,90911.0,101.4394,102.0736,101.4118,102.0093,90911.0
2021-06-17 13:30:00,110.99,111.05,110.75,110.83,30432.0,102.0277,102.0828,101.8071,101.8806,30432.0
2021-06-17 14:00:00,110.8,111.01,110.28,110.36,87363.0,101.853,102.0461,101.375,101.4486,87363.0
2021-06-17 14:30:00,110.38,110.64,110.09,110.56,52978.0,101.4669,101.7059,101.2004,101.6324,52978.0
2021-06-17 15:00:00,110.58,110.97,110.49,110.77,62014.0,101.6508,102.0093,101.5681,101.8255,62014.0
2021-06-17 15:30:00,110.78,111.02,110.78,110.81,235346.0,101.8346,102.0553,101.8346,101.8622,235346.0
2021-06-18 09:30:00,110.63,111.33,109.38,109.51,341669.0,101.6968,102.3402,100.5477,100.6672,341669.0
2021-06-18 10:00:00,109.56,109.85,109.24,109.62,179975.0,100.7132,100.9797,100.419,100.7683,179975.0
2021-06-18 10:30:00,109.6,109.64,109.01,109.23,119122.0,100.7499,100.7867,100.2076,100.4098,119122.0
2021-06-18 11:00:00,109.22,109.3,108.87,109.05,109706.0,100.4006,100.4742,100.0789,100.2443,109706.0
2021-06-18 11:30:00,109.06,109.08,108.39,108.45,101876.0,100.2535,100.2719,99.6376,99.6928,101876.0
2021-06-18 12:00:00,108.5,108.56,108.18,108.3,82195.0,99.7388,99.7939,99.4446,99.5549,82195.0
2021-06-18 12:30:00,108.31,108.73,108.27,108.63,88548.0,99.5641,99.9502,99.5273,99.8583,88548.0
2021-06-18 13:00:00,108.63,108.8,108.56,108.66,93908.0,99.8583,100.0145,99.7939,99.8858,93908.0
2021-06-18 13:30:00,108.67,108.8,108.51,108.62,77089.0,99.895,100.0145,99.7479,99.8491,77089.0
2021-06-18 14:00:00,108.6,108.93,108.56,108.64,104432.0,99.8307,100.134,99.7939,99.8674,104432.0
2021-06-18 14:30:00,108.64,108.68,107.56,107.61,178271.0,99.8674,99.9042,98.8747,98.9206,178271.0
2021-06-18 15:00:00,107.6,107.96,107.48,107.63,291580.0,98.9114,99.2424,98.8011,98.939,291580.0
2021-06-18 15:30:00,107.62,107.72,106.0,107.43,819059.0,98.9298,99.0217,97.4406,98.7552,819059.0
2021-06-21 09:30:00,107.6,108.15,106.91,107.95,188278.0,98.9114,99.417,98.2771,99.2332,188278.0
2021-06-21 10:00:00,107.98,108.05,107.62,107.98,71254.0,99.2607,99.3251,98.9298,99.2607,71254.0
2021-06-21 10:30:00,107.94,108.24,107.81,108.05,60707.0,99.224,99.4997,99.1045,99.3251,60707.0
2021-06-21 11:00:00,108.06,108.77,108.04,108.69,51435.0,99.3343,99.9869,99.3159,99.9134,51435.0
2021-06-21 11:30:00,108.67,108.82,108.08,108.25,63952.0,99.895,100.0329,99.3527,99.5089,63952.0
2021-06-21 12:00:00,108.29,108.38,108.15,108.25,27605.0,99.5457,99.6284,99.417,99.5089,27605.0
2021-06-21 12:30:00,108.29,108.73,108.25,108.63,33818.0,99.5457,99.9502,99.5089,99.8583,33818.0
2021-06-21 13:00:00,108.55,108.71,108.4,108.44,33458.0,99.7847,99.9318,99.6468,99.6836,33458.0
2021-06-21 13:30:00,108.48,108.55,108.15,108.26,28914.0,99.7204,99.7847,99.417,99.5181,28914.0
2021-06-21 14:00:00,108.3,108.33,108.03,108.23,33121.0,99.5549,99.5825,99.3067,99.4906,33121.0
2021-06-21 14:30:00,108.25,108.26,107.91,108.05,36956.0,99.5089,99.5181,99.1964,99.3251,36956.0
2021-06-21 15:00:00,108.07,108.13,107.85,107.91,32767.0,99.3435,99.3986,99.1412,99.1964,32767.0
2021-06-21 15:30:00,107.89,108.09,107.77,107.95,146107.0,99.178,99.3619,99.0677,99.2332,146107.0
2021-06-22 09:30:00,106.6,108.54,106.45,106.97,218473.0,97.9922,99.7755,97.8543,98.3323,218473.0
2021-06-22 10:00:00,107.01,107.44,106.79,106.85,78157.0,98.3691,98.7643,98.1668,98.222,78157.0
2021-06-22 10:30:00,106.86,107.04,106.59,106.89,42326.0,98.2312,98.3966,97.983,98.2588,42326.0
2021-06-22 11:00:00,106.88,107.42,106.77,107.25,31438.0,98.2496,98.746,98.1484,98.5897,31438.0
2021-06-22 11:30:00,107.28,107.44,107.07,107.14,22523.0,98.6173,98.7643,98.4242,98.4886,22523.0
2021-06-22 12:00:00,107.16,107.4,107.13,107.31,22778.0,98.507,98.7276,98.4794,98.6448,22778.0
2021-06-22 12:30:00,107.26,107.34,107.2,107.29,21727.0,98.5989,98.6724,98.5437,98.6265,21727.0
2021-06-22 13:00:00,107.32,107.72,107.3,107.51,21337.0,98.654,99.0217,98.6357,98.8287,21337.0
2021-06-22 13:30:00,107.53,107.6,107.28,107.4,50269.0,98.8471,98.9114,98.6173,98.7276,50269.0
2021-06-22 14:00:00,107.39,107.39,106.24,106.33,131284.0,98.7184,98.7184,97.6612,97.744,131284.0
2021-06-22 14:30:00,106.34,106.37,106.03,106.26,82670.0,97.7532,97.7807,97.4682,97.6796,82670.0
2021-06-22 15:00:00,106.25,106.34,106.08,106.12,109716.0,97.6704,97.7532,97.5142,97.5509,109716.0
2021-06-22 15:30:00,106.12,106.24,105.85,105.9,329785.0,97.5509,97.6612,97.3027,97.3487,329785.0
2021-06-23 09:30:00,106.26,108.58,106.26,108.37,431126.0,97.6796,99.8123,97.6796,99.6192,431126.0
2021-06-23 10:00:00,108.39,108.91,107.72,107.75,109839.0,99.6376,100.1156,99.0217,99.0493,109839.0
2021-06-23 10:30:00,107.7,107.78,107.27,107.43,49723.0,99.0034,99.0769,98.6081,98.7552,49723.0
2021-06-23 11:00:00,107.44,107.59,107.19,107.41,57501.0,98.7643,98.9022,98.5345,98.7368,57501.0
2021-06-23 11:30:00,107.38,107.39,107.08,107.14,48075.0,98.7092,98.7184,98.4334,98.4886,48075.0
2021-06-23 12:00:00,107.2,107.2,106.74,106.79,51718.0,98.5437,98.5437,98.1209,98.1668,51718.0
2021-06-23 12:30:00,106.8,106.8,106.36,106.49,77609.0,98.176,98.176,97.7716,97.8911,77609.0
2021-06-23 13:00:00,106.5,106.64,106.37,106.54,43765.0,97.9002,98.0289,97.7807,97.937,43765.0
2021-06-23 13:30:00,106.53,106.85,106.52,106.75,40404.0,97.9278,98.222,97.9186,98.1301,40404.0
2021-06-23 14:00:00,106.75,106.86,106.63,106.74,38388.0,98.1301,98.2312,98.0198,98.1209,38388.0
2021-06-23 14:30:00,106.74,107.1,106.73,107.1,36793.0,98.1209,98.4518,98.1117,98.4518,36793.0
2021-06-23 15:00:00,107.06,107.13,106.72,106.83,51615.0,98.415,98.4794,98.1025,98.2036,51615.0
2021-06-23 15:30:00,106.82,106.83,106.45,106.56,174507.0,98.1944,98.2036,97.8543,97.9554,174507.0
2021-06-24 09:30:00,107.62,108.38,107.08,107.68,183595.0,98.9298,99.6284,98.4334,98.985,183595.0
2021-06-24 10:00:00,107.7,108.23,107.59,108.11,179148.0,99.0034,99.4906,98.9022,99.3802,179148.0
2021-06-24 10:30:00,108.1,108.57,107.95,108.57,117239.0,99.3711,99.8031,99.2332,99.8031,117239.0
2021-06-24 11:00:00,108.55,108.67,108.07,108.1,78587.0,99.7847,99.895,99.3435,99.3711,78587.0
2021-06-24 11:30:00,108.1,108.15,107.96,108.1,77745.0,99.3711,99.417,99.2424,99.3711,77745.0
2021-06-24 12:00:00,108.12,108.61,108.05,108.21,78837.0,99.3894,99.8399,99.3251,99.4722,78837.0
2021-06-24 12:30:00,108.27,108.28,107.87,107.89,54613.0,99.5273,99.5365,99.1596,99.178,54613.0
2021-06-24 13:00:00,107.85,108.16,107.83,108.14,51057.0,99.1412,99.4262,99.1229,99.4078,51057.0
2021-06-24 13:30:00,108.12,108.14,107.68,107.97,24422.0,99.3894,99.4078,98.985,99.2515,24422.0
2021-06-24 14:00:00,107.97,108.07,107.88,107.97,48454.0,99.2515,99.3435,99.1688,99.2515,48454.0
2021-06-24 14:30:00,108.01,108.29,107.97,108.16,70334.0,99.2883,99.5457,99.2515,99.4262,70334.0
2021-06-24 15:00:00,108.14,108.16,107.77,107.81,71109.0,99.4078,99.4262,99.0677,99.1045,71109.0
2021-06-24 15:30:00,107.83,107.96,107.42,107.5,405337.0,99.1229,99.2424,98.746,98.8195,405337.0
2021-06-25 09:30:00,107.92,108.36,105.68,105.89,356301.0,99.2056,99.6101,97.1465,97.3395,356301.0
2021-06-25 10:00:00,105.84,106.21,105.29,106.17,123624.0,97.2935,97.6337,96.788,97.5969,123624.0
2021-06-25 10:30:00,106.17,106.22,105.69,105.74,73794.0,97.5969,97.6429,97.1557,97.2016,73794.0
2021-06-25 11:00:00,105.74,106.45,105.58,106.42,72311.0,97.2016,97.8543,97.0545,97.8267,72311.0
2021-06-25 11:30:00,106.42,107.88,106.41,107.78,175502.0,97.8267,99.1688,97.8175,99.0769,175502.0
2021-06-25 12:00:00,107.78,107.78,106.7,106.73,71806.0,99.0769,99.0769,98.0841,98.1117,71806.0
2021-06-25 12:30:00,106.73,107.51,106.65,107.47,60879.0,98.1117,98.8287,98.0381,98.7919,60879.0
2021-06-25 13:00:00,107.48,107.52,107.07,107.11,62521.0,98.8011,98.8379,98.4242,98.461,62521.0
2021-06-25 13:30:00,107.1,107.18,106.85,106.88,76392.0,98.4518,98.5253,98.222,98.2496,76392.0
2021-06-25 14:00:00,106.87,106.97,106.7,106.77,92507.0,98.2404,98.3323,98.0841,98.1484,92507.0
2021-06-25 14:30:00,106.76,106.97,106.71,106.77,87928.0,98.1393,98.3323,98.0933,98.1484,87928.0
2021-06-25 15:00:00,106.78,106.96,106.66,106.75,119795.0,98.1576,98.3231,98.0473,98.1301,119795.0
2021-06-25 15:30:00,106.75,107.14,106.68,106.8,375203.0,98.1301,98.4886,98.0657,98.176,375203.0
2021-06-28 09:30:00,108.22,112.35,108.1,111.73,479688.0,99.4814,103.2779,99.3711,102.7079,479688.0
2021-06-28 10:00:00,111.75,112.07,110.69,111.37,132622.0,102.7263,103.0205,101.7519,102.377,132622.0
2021-06-28 10:30:00,111.34,111.41,110.97,111.05,90326.0,102.3494,102.4138,102.0093,102.0828,90326.0
2021-06-28 11:00:00,111.01,111.42,110.95,111.32,49090.0,102.0461,102.423,101.9909,102.331,49090.0
2021-06-28 11:30:00,111.31,111.67,111.26,111.36,45261.0,102.3218,102.6528,102.2759,102.3678,45261.0
2021-06-28 12:00:00,111.35,111.56,111.17,111.44,57015.0,102.3586,102.5517,102.1932,102.4414,57015.0
2021-06-28 12:30:00,111.43,111.62,111.38,111.39,35068.0,102.4322,102.6068,102.3862,102.3954,35068.0
2021-06-28 13:00:00,111.38,111.57,111.25,111.33,104226.0,102.3862,102.5609,102.2667,102.3402,104226.0
2021-06-28 13:30:00,111.28,111.51,111.16,111.18,67727.0,102.2943,102.5057,102.184,102.2023,67727.0
2021-06-28 14:00:00,111.18,111.58,111.15,111.48,57998.0,102.2023,102.57,102.1748,102.4781,57998.0
2021-06-28 14:30:00,111.46,111.74,111.45,111.6,52408.0,102.4597,102.7171,102.4505,102.5884,52408.0
2021-06-28 15:00:00,111.62,111.63,111.16,111.23,325044.0,102.6068,102.616,102.184,102.2483,325044.0
2021-06-28 15:30:00,111.23,111.85,111.18,111.31,372821.0,102.2483,102.8182,102.2023,102.3218,372821.0
2021-06-29 09:30:00,111.3,111.8,110.0,111.3,296030.0,102.3127,102.7723,101.1176,102.3127,296030.0
2021-06-29 10:00:00,111.3,111.54,110.99,111.45,115271.0,102.3127,102.5333,102.0277,102.4505,115271.0
2021-06-29 10:30:00,111.43,111.45,111.11,111.18,56986.0,102.4322,102.4505,102.138,102.2023,56986.0
2021-06-29 11:00:00,111.18,111.55,111.15,111.55,48611.0,102.2023,102.5425,102.1748,102.5425,48611.0
2021-06-29 11:30:00,111.54,111.92,111.38,111.86,38299.0,102.5333,102.8826,102.3862,102.8274,38299.0
2021-06-29 12:00:00,111.86,112.65,111.75,112.57,30734.0,102.8274,103.5536,102.7263,103.4801,30734.0
2021-06-29 12:30:00,112.53,112.75,112.48,112.63,24815.0,103.4433,103.6456,103.3974,103.5353,24815.0
2021-06-29 13:00:00,112.66,112.7,112.43,112.52,30536.0,103.5628,103.5996,103.3514,103.4341,30536.0
2021-06-29 13:30:00,112.51,113.13,112.5,112.87,76955.0,103.4249,103.9949,103.4158,103.7559,76955.0
2021-06-29 14:00:00,112.89,113.89,112.88,113.76,95402.0,103.7743,104.6935,103.7651,104.574,95402.0
2021-06-29 14:30:00,113.79,113.88,113.45,113.56,47828.0,104.6016,104.6843,104.289,104.3902,47828.0
2021-06-29 15:00:00,113.55,114.09,113.55,114.07,95631.0,104.381,104.8774,104.381,104.859,95631.0
2021-06-29 15:30:00,114.07,114.82,114.07,114.75,369528.0,104.859,105.5484,104.859,105.4841,369528.0
2021-06-30 09:30:00,114.21,114.92,113.71,114.2,461108.0,104.9877,105.6403,104.5281,104.9785,461108.0
2021-06-30 10:00:00,114.2,115.29,114.0,115.17,137636.0,104.9785,105.9805,104.7946,105.8702,137636.0
2021-06-30 10:30:00,115.21,115.42,114.63,114.83,76873.0,105.9069,106.1,105.3738,105.5576,76873.0
2021-06-30 11:00:00,114.83,115.39,114.71,115.27,95498.0,105.5576,106.0724,105.4473,105.9621,95498.0
2021-06-30 11:30:00,115.31,115.53,115.01,115.28,60342.0,105.9989,106.2011,105.7231,105.9713,60342.0
2021-06-30 12:00:00,115.27,115.54,115.12,115.22,56768.0,105.9621,106.2103,105.8242,105.9161,56768.0
2021-06-30 12:30:00,115.15,115.37,114.95,115.1,45055.0,105.8518,106.054,105.6679,105.8058,45055.0
2021-06-30 13:00:00,115.11,115.55,115.08,115.44,42460.0,105.815,106.2195,105.7874,106.1184,42460.0
2021-06-30 13:30:00,115.44,115.53,115.32,115.45,61526.0,106.1184,106.2011,106.008,106.1275,61526.0
2021-06-30 14:00:00,115.46,115.46,114.95,115.1,77056.0,106.1367,106.1367,105.6679,105.8058,77056.0
2021-06-30 14:30:00,115.12,115.5,115.11,115.19,45345.0,105.8242,106.1735,105.815,105.8885,45345.0
2021-06-30 15:00:00,115.21,115.34,115.1,115.26,91292.0,105.9069,106.0264,105.8058,105.9529,91292.0
2021-06-30 15:30:00,115.27,115.63,115.16,115.31,387418.0,105.9621,106.293,105.861,105.9989,387418.0
2021-07-01 09:30:00,115.0,116.52,115.0,115.69,244533.0,105.7139,107.1111,105.7139,106.3482,244533.0
2021-07-01 10:00:00,115.57,116.03,115.05,115.27,60675.0,106.2379,106.6607,105.7598,105.9621,60675.0
2021-07-01 10:30:00,115.19,115.28,114.76,115.15,115696.0,105.8885,105.9713,105.4933,105.8518,115696.0
2021-07-01 11:00:00,115.15,115.19,113.88,114.11,230925.0,105.8518,105.8885,104.6843,104.8958,230925.0
2021-07-01 11:30:00,114.13,114.8,114.03,114.8,54439.0,104.9141,105.53,104.8222,105.53,54439.0
2021-07-01 12:00:00,114.8,114.93,114.72,114.76,33462.0,105.53,105.6495,105.4565,105.4933,33462.0
2021-07-01 12:30:00,114.73,114.74,114.08,114.13,22815.0,105.4657,105.4749,104.8682,104.9141,22815.0
2021-07-01 13:00:00,114.14,114.23,113.69,113.75,25997.0,104.9233,105.0061,104.5097,104.5648,25997.0
2021-07-01 13:30:00,113.75,113.9,113.65,113.65,43938.0,104.5648,104.7027,104.4729,104.4729,43938.0
2021-07-01 14:00:00,113.64,113.98,113.63,113.73,46634.0,104.4637,104.7762,104.4545,104.5464,46634.0
2021-07-01 14:30:00,113.76,113.77,113.53,113.55,35407.0,104.574,104.5832,104.3626,104.381,35407.0
2021-07-01 15:00:00,113.55,113.9,113.34,113.75,84105.0,104.381,104.7027,104.1879,104.5648,84105.0
2021-07-01 15:30:00,113.76,113.86,113.55,113.76,151031.0,104.574,104.6659,104.381,104.574,151031.0
2021-07-02 09:30:00,113.5,115.14,113.32,114.4,260579.0,104.335,105.8426,104.1695,105.1623,260579.0
2021-07-02 10:00:00,114.39,114.97,114.06,114.67,122094.0,105.1531,105.6863,104.8498,105.4105,122094.0
2021-07-02 10:30:00,114.66,114.66,113.76,113.76,55577.0,105.4013,105.4013,104.574,104.574,55577.0
2021-07-02 11:00:00,113.78,114.21,113.58,113.71,113443.0,104.5924,104.9877,104.4085,104.5281,113443.0
2021-07-02 11:30:00,113.7,113.84,113.33,113.46,90397.0,104.5189,104.6476,104.1787,104.2982,90397.0
2021-07-02 12:00:00,113.51,113.57,113.06,113.06,38888.0,104.3442,104.3994,103.9305,103.9305,38888.0
2021-07-02 12:30:00,113.07,113.11,112.53,112.6,45374.0,103.9397,103.9765,103.4433,103.5077,45374.0
2021-07-02 13:00:00,112.6,112.97,112.56,112.9,28969.0,103.5077,103.8478,103.4709,103.7835,28969.0
2021-07-02 13:30:00,112.92,113.03,112.83,112.97,47494.0,103.8018,103.903,103.7191,103.8478,47494.0
2021-07-02 14:00:00,112.98,113.31,112.91,113.28,35225.0,103.857,104.1604,103.7926,104.1328,35225.0
2021-07-02 14:30:00,113.27,113.39,113.24,113.32,32921.0,104.1236,104.2339,104.096,104.1695,32921.0
2021-07-02 15:00:00,113.32,113.57,113.31,113.54,50316.0,104.1695,104.3994,104.1604,104.3718,50316.0
2021-07-02 15:30:00,113.53,113.72,113.22,113.33,141122.0,104.3626,104.5372,104.0776,104.1787,141122.0
2021-07-06 09:30:00,110.97,110.97,109.57,109.62,328290.0,102.0093,102.0093,100.7224,100.7683,328290.0
2021-07-06 10:00:00,109.66,111.0,109.65,110.55,123268.0,100.8051,102.0369,100.7959,101.6232,123268.0
2021-07-06 10:30:00,110.58,110.68,109.82,109.94,92052.0,101.6508,101.7427,100.9522,101.0625,92052.0
2021-07-06 11:00:00,109.89,110.53,109.85,110.32,73847.0,101.0165,101.6048,100.9797,101.4118,73847.0
2021-07-06 11:30:00,110.32,110.36,109.89,110.08,68268.0,101.4118,101.4486,101.0165,101.1912,68268.0
2021-07-06 12:00:00,110.08,110.08,108.99,109.14,53581.0,101.1912,101.1912,100.1892,100.3271,53581.0
2021-07-06 12:30:00,109.11,109.24,108.78,109.11,78030.0,100.2995,100.419,99.9961,100.2995,78030.0
2021-07-06 13:00:00,109.09,109.19,108.84,108.86,36788.0,100.2811,100.373,100.0513,100.0697,36788.0
2021-07-06 13:30:00,108.87,108.96,108.56,108.89,49927.0,100.0789,100.1616,99.7939,100.0973,49927.0
2021-07-06 14:00:00,108.87,109.29,108.72,109.17,44739.0,100.0789,100.465,99.941,100.3547,44739.0
2021-07-06 14:30:00,109.17,109.28,108.93,109.03,30876.0,100.3547,100.4558,100.134,100.226,30876.0
2021-07-06 15:00:00,109.02,109.02,108.78,108.99,60679.0,100.2168,100.2168,99.9961,100.1892,60679.0
2021-07-06 15:30:00,108.99,109.69,108.99,109.62,347596.0,100.1892,100.8327,100.1892,100.7683,347596.0
2021-07-07 09:30:00,110.76,110.98,108.0,108.14,167034.0,101.8163,102.0185,99.2791,99.4078,167034.0
2021-07-07 10:00:00,108.08,108.49,107.61,107.61,86462.0,99.3527,99.7296,98.9206,98.9206,86462.0
2021-07-07 10:30:00,107.66,107.86,107.14,107.42,80025.0,98.9666,99.1504,98.4886,98.746,80025.0
2021-07-07 11:00:00,107.37,107.55,107.01,107.07,93601.0,98.7,98.8655,98.3691,98.4242,93601.0
2021-07-07 11:30:00,107.05,107.76,106.81,107.21,91456.0,98.4058,99.0585,98.1852,98.5529,91456.0
2021-07-07 12:00:00,107.17,107.22,106.78,107.02,42822.0,98.5161,98.5621,98.1576,98.3783,42822.0
2021-07-07 12:30:00,107.0,107.13,106.78,106.99,65122.0,98.3599,98.4794,98.1576,98.3507,65122.0
2021-07-07 13:00:00,106.98,106.99,106.7,106.72,38298.0,98.3415,98.3507,98.0841,98.1025,38298.0
2021-07-07 13:30:00,106.73,106.95,106.61,106.86,48732.0,98.1117,98.3139,98.0014,98.2312,48732.0
2021-07-07 14:00:00,106.88,107.16,106.79,106.93,40579.0,98.2496,98.507,98.1668,98.2955,40579.0
2021-07-07 14:30:00,106.96,106.97,106.71,106.79,43555.0,98.3231,98.3323,98.0933,98.1668,43555.0
2021-07-07 15:00:00,106.78,107.03,106.75,106.87,76370.0,98.1576,98.3875,98.1301,98.2404,76370.0
2021-07-07 15:30:00,106.83,107.54,106.81,107.41,350308.0,98.2036,98.8563,98.1852,98.7368,350308.0
2021-07-08 09:30:00,105.71,106.07,104.24,105.98,331240.0,97.174,97.505,95.8227,97.4222,331240.0
2021-07-08 10:00:00,105.92,106.01,104.35,105.04,251773.0,97.3671,97.4498,95.9239,96.5581,251773.0
2021-07-08 10:30:00,105.15,105.2,104.2,104.55,177502.0,96.6593,96.7052,95.786,96.1077,177502.0
2021-07-08 11:00:00,104.52,104.93,104.26,104.46,97401.0,96.0801,96.457,95.8411,96.025,97401.0
2021-07-08 11:30:00,104.49,104.74,104.24,104.71,74103.0,96.0526,96.2824,95.8227,96.2548,74103.0
2021-07-08 12:00:00,104.74,105.22,104.61,105.16,63696.0,96.2824,96.7236,96.1629,96.6685,63696.0
2021-07-08 12:30:00,105.15,105.2,104.99,105.11,40583.0,96.6593,96.7052,96.5122,96.6225,40583.0
2021-07-08 13:00:00,105.08,105.29,104.96,105.26,40312.0,96.5949,96.788,96.4846,96.7604,40312.0
2021-07-08 13:30:00,105.29,105.43,105.2,105.35,44055.0,96.788,96.9167,96.7052,96.8431,44055.0
2021-07-08 14:00:00,105.39,106.12,105.33,105.76,120584.0,96.8799,97.5509,96.8247,97.22,120584.0
2021-07-08 14:30:00,105.76,106.13,105.73,106.07,56779.0,97.22,97.5601,97.1924,97.505,56779.0
2021-07-08 15:00:00,106.09,106.13,105.23,105.4,95550.0,97.5234,97.5601,96.7328,96.8891,95550.0
2021-07-08 15:30:00,105.4,105.55,105.24,105.33,292694.0,96.8891,97.027,96.742,96.8247,292694.0
2021-07-09 09:30:00,106.85,106.85,105.4,106.08,202817.0,98.222,98.222,96.8891,97.5142,202817.0
2021-07-09 10:00:00,106.08,107.09,105.79,106.77,88573.0,97.5142,98.4426,97.2476,98.1484,88573.0
2021-07-09 10:30:00,106.83,107.4,106.5,107.4,77173.0,98.2036,98.7276,97.9002,98.7276,77173.0
2021-07-09 11:00:00,107.4,108.03,107.34,107.73,80649.0,98.7276,99.3067,98.6724,99.0309,80649.0
2021-07-09 11:30:00,107.74,108.22,107.47,108.07,110859.0,99.0401,99.4814,98.7919,99.3435,110859.0
2021-07-09 12:00:00,108.08,108.44,107.9,107.9,234274.0,99.3527,99.6836,99.1872,99.1872,234274.0
2021-07-09 12:30:00,107.91,107.94,107.31,107.5,164048.0,99.1964,99.224,98.6448,98.8195,164048.0
2021-07-09 13:00:00,107.5,107.89,107.47,107.89,77850.0,98.8195,99.178,98.7919,99.178,77850.0
2021-07-09 13:30:00,107.89,108.2,107.77,108.2,81393.0,99.178,99.463,99.0677,99.463,81393.0
2021-07-09 14:00:00,108.18,108.32,108.07,108.19,52277.0,99.4446,99.5733,99.3435,99.4538,52277.0
2021-07-09 14:30:00,108.2,108.4,108.12,108.37,38735.0,99.463,99.6468,99.3894,99.6192,38735.0
2021-07-09 15:00:00,108.38,108.43,108.27,108.36,85591.0,99.6284,99.6744,99.5273,99.6101,85591.0
2021-07-09 15:30:00,108.37,108.53,108.23,108.33,229771.0,99.6192,99.7663,99.4906,99.5825,229771.0
2021-07-12 09:30:00,109.05,110.36,108.93,109.55,136879.0,100.2443,101.4486,100.134,100.704,136879.0
2021-07-12 10:00:00,109.45,109.45,108.46,109.01,82549.0,100.612,100.612,99.702,100.2076,82549.0
2021-07-12 10:30:00,108.92,109.09,108.37,108.77,80335.0,100.1248,100.2811,99.6192,99.9869,80335.0
2021-07-12 11:00:00,108.74,108.84,108.5,108.77,54683.0,99.9594,100.0513,99.7388,99.9869,54683.0
2021-07-12 11:30:00,108.78,108.98,108.71,108.86,29637.0,99.9961,100.18,99.9318,100.0697,29637.0
2021-07-12 12:00:00,108.81,109.07,108.81,108.92,25784.0,100.0237,100.2627,100.0237,100.1248,25784.0
2021-07-12 12:30:00,108.92,109.33,108.92,109.2,31803.0,100.1248,100.5017,100.1248,100.3822,31803.0
2021-07-12 13:00:00,109.2,109.31,108.91,108.95,45926.0,100.3822,100.4833,100.1156,100.1524,45926.0
2021-07-12 13:30:00,108.98,109.02,108.76,108.91,31898.0,100.18,100.2168,99.9778,100.1156,31898.0
2021-07-12 14:00:00,108.92,108.99,108.77,108.83,34953.0,100.1248,100.1892,99.9869,100.0421,34953.0
2021-07-12 14:30:00,108.8,108.94,108.71,108.81,40745.0,100.0145,100.1432,99.9318,100.0237,40745.0
2021-07-12 15:00:00,108.81,109.1,108.72,108.93,56255.0,100.0237,100.2903,99.941,100.134,56255.0
2021-07-12 15:30:00,108.95,109.06,108.74,108.88,119066.0,100.1524,100.2535,99.9594,100.0881,119066.0
2021-07-13 09:30:00,110.4,111.82,109.87,111.37,144077.0,101.4853,102.7907,100.9981,102.377,144077.0
2021-07-13 10:00:00,111.33,112.4,111.24,112.4,73416.0,102.3402,103.3238,102.2575,103.3238,73416.0
2021-07-13 10:30:00,112.37,112.58,111.75,112.43,52945.0,103.2963,103.4893,102.7263,103.3514,52945.0
2021-07-13 11:00:00,112.42,112.64,112.05,112.46,68689.0,103.3422,103.5445,103.0021,103.379,68689.0
2021-07-13 11:30:00,112.5,112.93,112.4,112.77,59277.0,103.4158,103.811,103.3238,103.664,59277.0
2021-07-13 12:00:00,112.82,113.36,112.77,113.32,48235.0,103.7099,104.2063,103.664,104.1695,48235.0
2021-07-13 12:30:00,113.32,113.62,113.1,113.3,69166.0,104.1695,104.4453,103.9673,104.1512,69166.0
2021-07-13 13:00:00,113.33,113.39,112.46,112.66,48905.0,104.1787,104.2339,103.379,103.5628,48905.0
2021-07-13 13:30:00,112.65,112.73,112.28,112.47,46835.0,103.5536,103.6272,103.2135,103.3882,46835.0
2021-07-13 14:00:00,112.44,112.55,112.09,112.44,49394.0,103.3606,103.4617,103.0389,103.3606,49394.0
2021-07-13 14:30:00,112.46,112.53,112.02,112.31,48518.0,103.379,103.4433,102.9745,103.2411,48518.0
2021-07-13 15:00:00,112.3,112.31,112.01,112.12,54663.0,103.2319,103.2411,102.9653,103.0664,54663.0
2021-07-13 15:30:00,112.13,112.4,111.95,112.21,238541.0,103.0756,103.3238,102.9102,103.1492,238541.0
2021-07-14 09:30:00,113.27,113.82,112.6,113.02,153715.0,104.1236,104.6292,103.5077,103.8938,153715.0
2021-07-14 10:00:00,113.04,113.5,112.76,112.92,77792.0,103.9122,104.335,103.6548,103.8018,77792.0
2021-07-14 10:30:00,112.97,114.02,112.82,113.53,48621.0,103.8478,104.813,103.7099,104.3626,48621.0
2021-07-14 11:00:00,113.52,113.71,113.22,113.3,33799.0,104.3534,104.5281,104.0776,104.1512,33799.0
2021-07-14 11:30:00,113.27,113.5,112.82,112.88,29422.0,104.1236,104.335,103.7099,103.7651,29422.0
2021-07-14 12:00:00,112.9,113.15,112.88,113.02,30621.0,103.7835,104.0133,103.7651,103.8938,30621.0
2021-07-14 12:30:00,112.99,113.16,112.87,113.01,22198.0,103.8662,104.0225,103.7559,103.8846,22198.0
2021-07-14 13:00:00,113.02,113.16,112.9,112.97,23526.0,103.8938,104.0225,103.7835,103.8478,23526.0
2021-07-14 13:30:00,113.0,113.11,112.82,112.85,22781.0,103.8754,103.9765,103.7099,103.7375,22781.0
2021-07-14 14:00:00,112.86,112.97,112.69,112.7,19697.0,103.7467,103.8478,103.5904,103.5996,19697.0
2021-07-14 14:30:00,112.75,112.82,112.6,112.81,19947.0,103.6456,103.7099,103.5077,103.7007,19947.0
2021-07-14 15:00:00,112.8,112.87,112.57,112.62,25236.0,103.6915,103.7559,103.4801,103.5261,25236.0
2021-07-14 15:30:00,112.63,113.05,112.55,112.78,120310.0,103.5353,103.9213,103.4617,103.6731,120310.0
2021-07-15 09:30:00,112.48,114.3,112.48,114.23,133886.0,103.3974,105.0704,103.3974,105.0061,133886.0
2021-07-15 10:00:00,114.28,114.28,112.9,113.28,93988.0,105.052,105.052,103.7835,104.1328,93988.0
2021-07-15 10:30:00,113.23,114.37,113.18,113.46,159103.0,104.0868,105.1348,104.0408,104.2982,159103.0
2021-07-15 11:00:00,113.42,114.43,113.3,114.24,150024.0,104.2615,105.1899,104.1512,105.0153,150024.0
2021-07-15 11:30:00,114.26,114.49,113.91,113.97,82392.0,105.0336,105.2451,104.7119,104.7671,82392.0
2021-07-15 12:00:00,113.95,114.07,113.75,113.83,45882.0,104.7487,104.859,104.5648,104.6384,45882.0
2021-07-15 12:30:00,113.86,113.96,113.66,113.7,55193.0,104.6659,104.7579,104.4821,104.5189,55193.0
2021-07-15 13:00:00,113.72,113.84,113.48,113.59,44922.0,104.5372,104.6476,104.3166,104.4177,44922.0
2021-07-15 13:30:00,113.56,113.7,113.44,113.51,27984.0,104.3902,104.5189,104.2799,104.3442,27984.0
2021-07-15 14:00:00,113.47,113.67,113.42,113.63,32316.0,104.3074,104.4913,104.2615,104.4545,32316.0
2021-07-15 14:30:00,113.63,114.14,113.6,113.98,34510.0,104.4545,104.9233,104.4269,104.7762,34510.0
2021-07-15 15:00:00,113.96,114.22,113.83,113.93,42584.0,104.7579,104.9969,104.6384,104.7303,42584.0
2021-07-15 15:30:00,113.95,114.57,113.94,114.32,196246.0,104.7487,105.3186,104.7395,105.0888,196246.0
2021-07-16 09:30:00,114.68,114.77,113.4,113.56,63108.0,105.4197,105.5025,104.2431,104.3902,63108.0
2021-07-16 10:00:00,113.49,113.58,112.09,112.35,79399.0,104.3258,104.4085,103.0389,103.2779,79399.0
2021-07-16 10:30:00,112.29,112.87,111.83,111.83,67090.0,103.2227,103.7559,102.7999,102.7999,67090.0
2021-07-16 11:00:00,111.82,111.93,111.5,111.5,53386.0,102.7907,102.8918,102.4965,102.4965,53386.0
2021-07-16 11:30:00,111.54,111.61,111.29,111.51,58984.0,102.5333,102.5976,102.3035,102.5057,58984.0
2021-07-16 12:00:00,111.52,112.07,111.52,112.02,33154.0,102.5149,103.0205,102.5149,102.9745,33154.0
2021-07-16 12:30:00,112.02,112.06,111.73,112.0,23414.0,102.9745,103.0113,102.7079,102.9561,23414.0
2021-07-16 13:00:00,112.03,112.36,112.02,112.33,21451.0,102.9837,103.2871,102.9745,103.2595,21451.0
2021-07-16 13:30:00,112.31,112.42,112.19,112.2,18769.0,103.2411,103.3422,103.1308,103.14,18769.0
2021-07-16 14:00:00,112.15,112.47,112.07,112.39,31265.0,103.094,103.3882,103.0205,103.3146,31265.0
2021-07-16 14:30:00,112.34,112.46,112.14,112.25,32900.0,103.2687,103.379,103.0848,103.1859,32900.0
2021-07-16 15:00:00,112.21,112.24,112.03,112.14,37388.0,103.1492,103.1768,102.9837,103.0848,37388.0
2021-07-16 15:30:00,112.17,112.19,111.78,112.08,140970.0,103.1124,103.1308,102.7539,103.0297,140970.0
2021-07-19 09:30:00,110.72,111.93,110.01,111.34,103176.0,101.7795,102.8918,101.1268,102.3494,103176.0
2021-07-19 10:00:00,111.25,112.23,111.03,112.09,63412.0,102.2667,103.1676,102.0645,103.0389,63412.0
2021-07-19 10:30:00,112.06,112.06,111.38,111.82,39788.0,103.0113,103.0113,102.3862,102.7907,39788.0
2021-07-19 11:00:00,111.82,112.35,111.58,112.31,39756.0,102.7907,103.2779,102.57,103.2411,39756.0
2021-07-19 11:30:00,112.34,112.66,112.17,112.27,34463.0,103.2687,103.5628,103.1124,103.2043,34463.0
2021-07-19 12:00:00,112.31,112.78,112.18,112.46,31434.0,103.2411,103.6731,103.1216,103.379,31434.0
2021-07-19 12:30:00,112.46,112.53,112.28,112.43,31403.0,103.379,103.4433,103.2135,103.3514,31403.0
2021-07-19 13:00:00,112.47,112.74,112.41,112.59,33225.0,103.3882,103.6364,103.333,103.4985,33225.0
2021-07-19 13:30:00,112.55,112.75,112.39,112.39,31004.0,103.4617,103.6456,103.3146,103.3146,31004.0
2021-07-19 14:00:00,112.39,112.61,112.29,112.51,44483.0,103.3146,103.5169,103.2227,103.4249,44483.0
2021-07-19 14:30:00,112.53,112.53,112.17,112.34,42252.0,103.4433,103.4433,103.1124,103.2687,42252.0
2021-07-19 15:00:00,112.3,112.43,111.92,111.92,42000.0,103.2319,103.3514,102.8826,102.8826,42000.0
2021-07-19 15:30:00,111.91,112.32,111.73,112.32,148342.0,102.8734,103.2503,102.7079,103.2503,148342.0
2021-07-20 09:30:00,112.66,112.68,111.34,111.44,83523.0,103.5628,103.5812,102.3494,102.4414,83523.0
2021-07-20 10:00:00,111.48,112.27,111.11,111.92,77413.0,102.4781,103.2043,102.138,102.8826,77413.0
2021-07-20 10:30:00,111.99,112.23,111.84,112.13,23882.0,102.9469,103.1676,102.8091,103.0756,23882.0
2021-07-20 11:00:00,112.09,112.52,111.93,112.32,34564.0,103.0389,103.4341,102.8918,103.2503,34564.0
2021-07-20 11:30:00,112.32,112.63,112.22,112.63,22520.0,103.2503,103.5353,103.1584,103.5353,22520.0
2021-07-20 12:00:00,112.63,112.89,112.55,112.72,39594.0,103.5353,103.7743,103.4617,103.618,39594.0
2021-07-20 12:30:00,112.68,113.2,112.68,113.16,28821.0,103.5812,104.0592,103.5812,104.0225,28821.0
2021-07-20 13:00:00,113.19,113.58,113.1,113.37,29963.0,104.05,104.4085,103.9673,104.2155,29963.0
2021-07-20 13:30:00,113.4,113.48,113.15,113.18,34891.0,104.2431,104.3166,104.0133,104.0408,34891.0
2021-07-20 14:00:00,113.2,113.84,113.16,113.67,53608.0,104.0592,104.6476,104.0225,104.4913,53608.0
2021-07-20 14:30:00,113.64,113.77,113.43,113.73,35324.0,104.4637,104.5832,104.2707,104.5464,35324.0
2021-07-20 15:00:00,113.73,114.04,113.73,113.78,49837.0,104.5464,104.8314,104.5464,104.5924,49837.0
2021-07-20 15:30:00,113.78,113.99,113.2,113.21,191601.0,104.5924,104.7854,104.0592,104.0684,191601.0
2021-07-21 09:30:00,112.44,112.92,110.21,111.97,177282.0,103.3606,103.8018,101.3107,102.9286,177282.0
2021-07-21 10:00:00,111.94,112.21,111.63,111.63,72749.0,102.901,103.1492,102.616,102.616,72749.0
2021-07-21 10:30:00,111.64,112.37,111.19,112.32,67084.0,102.6252,103.2963,102.2115,103.2503,67084.0
2021-07-21 11:00:00,112.33,112.64,112.26,112.59,46368.0,103.2595,103.5445,103.1951,103.4985,46368.0
2021-07-21 11:30:00,112.59,112.7,112.35,112.56,66582.0,103.4985,103.5996,103.2779,103.4709,66582.0
2021-07-21 12:00:00,112.56,112.77,112.52,112.7,31216.0,103.4709,103.664,103.4341,103.5996,31216.0
2021-07-21 12:30:00,112.7,112.7,112.5,112.52,19889.0,103.5996,103.5996,103.4158,103.4341,19889.0
2021-07-21 13:00:00,112.53,113.17,112.44,113.07,21329.0,103.4433,104.0317,103.3606,103.9397,21329.0
2021-07-21 13:30:00,113.05,113.17,112.97,113.08,23943.0,103.9213,104.0317,103.8478,103.9489,23943.0
2021-07-21 14:00:00,113.05,113.05,112.7,112.79,25430.0,103.9213,103.9213,103.5996,103.6823,25430.0
2021-07-21 14:30:00,112.8,112.88,112.74,112.88,14462.0,103.6915,103.7651,103.6364,103.7651,14462.0
2021-07-21 15:00:00,112.87,113.17,112.87,113.02,30483.0,103.7559,104.0317,103.7559,103.8938,30483.0
2021-07-21 15:30:00,113.03,113.09,112.81,113.03,136595.0,103.903,103.9581,103.7007,103.903,136595.0
2021-07-22 09:30:00,113.31,113.38,112.35,112.86,61557.0,104.1604,104.2247,103.2779,103.7467,61557.0
2021-07-22 10:00:00,112.94,113.15,111.88,112.26,30927.0,103.8202,104.0133,102.8458,103.1951,30927.0
2021-07-22 10:30:00,112.25,112.44,111.64,111.8,44015.0,103.1859,103.3606,102.6252,102.7723,44015.0
2021-07-22 11:00:00,111.77,112.37,111.72,112.35,32094.0,102.7447,103.2963,102.6987,103.2779,32094.0
2021-07-22 11:30:00,112.33,112.41,111.99,112.12,12559.0,103.2595,103.333,102.9469,103.0664,12559.0
2021-07-22 12:00:00,112.11,112.11,111.68,111.89,16769.0,103.0572,103.0572,102.662,102.855,16769.0
2021-07-22 12:30:00,111.91,112.19,111.81,112.19,14272.0,102.8734,103.1308,102.7815,103.1308,14272.0
2021-07-22 13:00:00,112.16,112.5,112.16,112.36,29194.0,103.1032,103.4158,103.1032,103.2871,29194.0
2021-07-22 13:30:00,112.38,112.47,112.28,112.45,15568.0,103.3054,103.3882,103.2135,103.3698,15568.0
2021-07-22 14:00:00,112.44,112.5,112.28,112.41,31059.0,103.3606,103.4158,103.2135,103.333,31059.0
2021-07-22 14:30:00,112.39,112.46,112.25,112.37,12609.0,103.3146,103.379,103.1859,103.2963,12609.0
2021-07-22 15:00:00,112.37,112.43,112.2,112.28,16669.0,103.2963,103.3514,103.14,103.2135,16669.0
2021-07-22 15:30:00,112.28,112.55,112.11,112.55,144879.0,103.2135,103.4617,103.0572,103.4617,144879.0
2021-07-23 09:30:00,108.5,108.98,105.07,105.94,355378.0,99.7388,100.18,96.5857,97.3855,355378.0
2021-07-23 10:00:00,105.95,106.05,104.48,104.91,262361.0,97.3947,97.4866,96.0434,96.4386,262361.0
2021-07-23 10:30:00,104.88,105.51,104.39,105.23,170809.0,96.4111,96.9902,95.9606,96.7328,170809.0
2021-07-23 11:00:00,105.17,106.92,105.13,106.57,173764.0,96.6776,98.2863,96.6409,97.9646,173764.0
2021-07-23 11:30:00,106.59,106.91,105.13,105.67,143674.0,97.983,98.2771,96.6409,97.1373,143674.0
2021-07-23 12:00:00,105.64,105.81,104.77,105.55,178423.0,97.1097,97.266,96.3099,97.027,178423.0
2021-07-23 12:30:00,105.59,105.65,105.01,105.57,152944.0,97.0637,97.1189,96.5306,97.0453,152944.0
2021-07-23 13:00:00,105.54,105.54,104.9,105.0,393821.0,97.0178,97.0178,96.4294,96.5214,393821.0
2021-07-23 13:30:00,105.0,105.0,104.35,104.52,202929.0,96.5214,96.5214,95.9239,96.0801,202929.0
2021-07-23 14:00:00,104.53,104.73,104.29,104.45,236075.0,96.0893,96.2732,95.8687,96.0158,236075.0
2021-07-23 14:30:00,104.45,104.95,103.64,104.92,296245.0,96.0158,96.4754,95.2712,96.4478,296245.0
2021-07-23 15:00:00,104.95,104.95,103.0,103.57,423453.0,96.4754,96.4754,94.6829,95.2068,423453.0
2021-07-23 15:30:00,103.57,104.12,102.92,103.56,2361701.0,95.2068,95.7124,94.6093,95.1977,2361701.0
2021-07-26 09:30:00,96.84,97.0,92.8,96.92,1134476.0,89.0203,89.1674,85.3065,89.0938,1134476.0
2021-07-26 10:00:00,96.86,97.67,96.54,96.55,456981.0,89.0387,89.7833,88.7445,88.7537,456981.0
2021-07-26 10:30:00,96.55,96.58,95.21,95.31,263126.0,88.7537,88.7813,87.5219,87.6138,263126.0
2021-07-26 11:00:00,95.31,95.72,94.5,94.88,237634.0,87.6138,87.9907,86.8692,87.2186,237634.0
2021-07-26 11:30:00,94.89,95.0,93.52,93.59,313855.0,87.2277,87.3289,85.9684,86.0327,313855.0
2021-07-26 12:00:00,93.62,93.9,92.74,92.97,221615.0,86.0603,86.3177,85.2514,85.4628,221615.0
2021-07-26 12:30:00,93.01,93.01,92.51,92.84,279428.0,85.4996,85.4996,85.0399,85.3433,279428.0
2021-07-26 13:00:00,92.78,93.47,92.57,93.45,152581.0,85.2881,85.9224,85.0951,85.904,152581.0
2021-07-26 13:30:00,93.45,93.71,93.03,93.06,95058.0,85.904,86.143,85.5179,85.5455,95058.0
2021-07-26 14:00:00,93.06,93.32,92.84,92.94,99852.0,85.5455,85.7845,85.3433,85.4352,99852.0
2021-07-26 14:30:00,92.95,93.01,91.7,91.84,386932.0,85.4444,85.4996,84.2953,84.424,386932.0
2021-07-26 15:00:00,91.85,91.86,90.24,90.24,876563.0,84.4332,84.4424,82.9532,82.9532,876563.0
2021-07-26 15:30:00,90.23,90.31,88.96,89.25,3839060.0,82.944,83.0176,81.7766,82.0432,3839060.0
2021-07-27 09:30:00,83.58,88.58,82.5,86.56,2151072.0,76.831,81.4273,75.8382,79.5704,2151072.0
2021-07-27 10:00:00,86.57,86.76,85.0,85.86,874393.0,79.5796,79.7542,78.1363,78.9269,874393.0
2021-07-27 10:30:00,85.9,85.9,84.24,85.35,543208.0,78.9637,78.9637,77.4377,78.4581,543208.0
2021-07-27 11:00:00,85.32,85.41,83.33,85.34,624911.0,78.4305,78.5132,76.6012,78.4489,624911.0
2021-07-27 11:30:00,85.35,86.54,84.84,86.3,867835.0,78.4581,79.552,77.9893,79.3314,867835.0
2021-07-27 12:00:00,86.29,86.37,85.27,85.75,196370.0,79.3222,79.3957,78.3845,78.8258,196370.0
2021-07-27 12:30:00,85.75,86.0,85.09,85.16,158223.0,78.8258,79.0556,78.2191,78.2834,158223.0
2021-07-27 13:00:00,85.15,85.58,85.04,85.44,121097.0,78.2742,78.6695,78.1731,78.5408,121097.0
2021-07-27 13:30:00,85.44,86.26,85.38,85.75,144998.0,78.5408,79.2946,78.4857,78.8258,144998.0
2021-07-27 14:00:00,85.79,86.74,85.58,86.16,339811.0,78.8626,79.7358,78.6695,79.2027,339811.0
2021-07-27 14:30:00,86.17,87.5,86.05,87.49,293781.0,79.2119,80.4345,79.1016,80.4253,293781.0
2021-07-27 15:00:00,87.56,88.98,87.44,88.62,524893.0,80.4896,81.795,80.3793,81.464,524893.0
2021-07-27 15:30:00,88.62,88.91,87.73,88.34,1144748.0,81.464,81.7306,80.6459,81.2066,1144748.0
2021-07-28 09:30:00,94.94,96.36,93.71,95.93,1270641.0,87.2737,88.579,86.143,88.1838,1270641.0
2021-07-28 10:00:00,95.96,97.0,94.95,95.12,605096.0,88.2113,89.1674,87.2829,87.4392,605096.0
2021-07-28 10:30:00,95.12,97.79,95.01,97.51,416607.0,87.4392,89.8936,87.3381,89.6362,416607.0
2021-07-28 11:00:00,97.56,99.79,97.48,98.98,569726.0,89.6821,91.7321,89.6086,90.9875,569726.0
2021-07-28 11:30:00,98.98,99.25,98.1,99.05,350854.0,90.9875,91.2357,90.1785,91.0518,350854.0
2021-07-28 12:00:00,99.05,99.7,98.63,99.17,315261.0,91.0518,91.6493,90.6657,91.1621,315261.0
2021-07-28 12:30:00,99.18,100.29,98.96,99.41,355905.0,91.1713,92.1917,90.9691,91.3828,355905.0
2021-07-28 13:00:00,99.5,100.74,99.5,99.84,377351.0,91.4655,92.6054,91.4655,91.778,377351.0
2021-07-28 13:30:00,99.83,99.83,98.62,99.04,256912.0,91.7688,91.7688,90.6566,91.0426,256912.0
2021-07-28 14:00:00,99.07,99.82,98.57,99.67,243021.0,91.0702,91.7597,90.6106,91.6218,243021.0
2021-07-28 14:30:00,99.73,101.3,99.66,100.91,312856.0,91.6769,93.1201,91.6126,92.7616,312856.0
2021-07-28 15:00:00,100.94,101.2,100.3,100.43,335294.0,92.7892,93.0282,92.2009,92.3204,335294.0
2021-07-28 15:30:00,100.43,100.89,100.0,100.14,905334.0,92.3204,92.7433,91.9251,92.0538,905334.0
2021-07-29 09:30:00,101.33,102.45,99.03,99.34,508811.0,93.1477,94.1773,91.0334,91.3184,508811.0
2021-07-29 10:00:00,99.34,100.99,98.85,100.99,288867.0,91.3184,92.8352,90.868,92.8352,288867.0
2021-07-29 10:30:00,100.99,101.0,100.06,100.44,152862.0,92.8352,92.8444,91.9803,92.3296,152862.0
2021-07-29 11:00:00,100.44,101.71,100.3,101.33,182499.0,92.3296,93.497,92.2009,93.1477,182499.0
2021-07-29 11:30:00,101.41,101.46,100.65,100.9,148674.0,93.2213,93.2672,92.5226,92.7524,148674.0
2021-07-29 12:00:00,100.9,101.5,100.9,101.36,203579.0,92.7524,93.304,92.7524,93.1753,203579.0
2021-07-29 12:30:00,101.37,101.44,100.89,101.24,91453.0,93.1845,93.2488,92.7433,93.065,91453.0
2021-07-29 13:00:00,101.2,101.56,100.75,101.1,93073.0,93.0282,93.3591,92.6146,92.9363,93073.0
2021-07-29 13:30:00,101.12,101.21,100.76,101.09,68425.0,92.9547,93.0374,92.6237,92.9271,68425.0
2021-07-29 14:00:00,101.12,101.17,100.61,100.96,115576.0,92.9547,93.0006,92.4859,92.8076,115576.0
2021-07-29 14:30:00,100.98,101.14,100.91,100.92,65774.0,92.826,92.9731,92.7616,92.7708,65774.0
2021-07-29 15:00:00,100.97,101.07,100.82,100.93,95325.0,92.8168,92.9087,92.6789,92.78,95325.0
2021-07-29 15:30:00,100.95,101.15,100.81,100.9,296981.0,92.7984,92.9823,92.6697,92.7524,296981.0
2021-07-30 09:30:00,99.62,103.37,99.36,102.72,316832.0,91.5758,95.023,91.3368,94.4255,316832.0
2021-07-30 10:00:00,102.67,103.5,102.46,102.72,132050.0,94.3795,95.1425,94.1865,94.4255,132050.0
2021-07-30 10:30:00,102.66,102.98,102.06,102.73,100994.0,94.3703,94.6645,93.8188,94.4347,100994.0
2021-07-30 11:00:00,102.68,102.75,102.11,102.62,64890.0,94.3887,94.4531,93.8647,94.3336,64890.0
2021-07-30 11:30:00,102.66,102.7,102.05,102.19,62835.0,94.3703,94.4071,93.8096,93.9383,62835.0
2021-07-30 12:00:00,102.15,102.6,102.14,102.56,63149.0,93.9015,94.3152,93.8923,94.2784,63149.0
2021-07-30 12:30:00,102.54,102.81,102.16,102.37,48989.0,94.26,94.5082,93.9107,94.1037,48989.0
2021-07-30 13:00:00,102.34,102.35,101.97,102.28,48412.0,94.0762,94.0854,93.736,94.021,48412.0
2021-07-30 13:30:00,102.3,102.45,102.06,102.16,53705.0,94.0394,94.1773,93.8188,93.9107,53705.0
2021-07-30 14:00:00,102.15,102.23,101.64,101.76,118045.0,93.9015,93.975,93.4327,93.543,118045.0
2021-07-30 14:30:00,101.76,101.78,101.23,101.23,65438.0,93.543,93.5614,93.0558,93.0558,65438.0
2021-07-30 15:00:00,101.21,101.91,101.17,101.62,87541.0,93.0374,93.6809,93.0006,93.4143,87541.0
2021-07-30 15:30:00,101.62,102.56,101.62,102.2,332095.0,93.4143,94.2784,93.4143,93.9475,332095.0
2021-08-02 09:30:00,102.87,103.8,102.4,103.04,257306.0,94.5634,95.4183,94.1313,94.7196,257306.0
2021-08-02 10:00:00,103.04,104.5,103.04,104.35,187035.0,94.7196,96.0617,94.7196,95.9239,187035.0
2021-08-02 10:30:00,104.38,105.69,104.28,105.55,152501.0,95.9514,97.1557,95.8595,97.027,152501.0
2021-08-02 11:00:00,105.55,106.18,105.27,106.05,118206.0,97.027,97.6061,96.7696,97.4866,118206.0
2021-08-02 11:30:00,106.09,106.18,105.68,105.8,77990.0,97.5234,97.6061,97.1465,97.2568,77990.0
2021-08-02 12:00:00,105.77,105.77,105.0,105.15,65969.0,97.2292,97.2292,96.5214,96.6593,65969.0
2021-08-02 12:30:00,105.17,105.86,105.13,105.8,66886.0,96.6776,97.3119,96.6409,97.2568,66886.0
2021-08-02 13:00:00,105.79,105.85,105.45,105.55,55524.0,97.2476,97.3027,96.935,97.027,55524.0
2021-08-02 13:30:00,105.59,105.89,105.05,105.24,47691.0,97.0637,97.3395,96.5673,96.742,47691.0
2021-08-02 14:00:00,105.23,105.31,104.97,105.05,52225.0,96.7328,96.8063,96.4938,96.5673,52225.0
2021-08-02 14:30:00,105.1,105.4,105.06,105.31,45266.0,96.6133,96.8891,96.5765,96.8063,45266.0
2021-08-02 15:00:00,105.34,105.39,105.12,105.25,77751.0,96.8339,96.8799,96.6317,96.7512,77751.0
2021-08-02 15:30:00,105.27,105.35,104.78,105.04,277259.0,96.7696,96.8431,96.3191,96.5581,277259.0
2021-08-03 09:30:00,95.85,96.53,94.26,95.11,1244623.0,88.1102,88.7353,86.6486,87.43,1244623.0
2021-08-03 10:00:00,95.13,96.17,93.5,94.39,948469.0,87.4484,88.4044,85.95,86.7681,948469.0
2021-08-03 10:30:00,94.34,94.37,93.18,93.92,304320.0,86.7222,86.7497,85.6558,86.3361,304320.0
2021-08-03 11:00:00,93.94,94.3,93.06,93.12,268561.0,86.3545,86.6854,85.5455,85.6007,268561.0
2021-08-03 11:30:00,93.12,93.37,92.54,92.69,262542.0,85.6007,85.8305,85.0675,85.2054,262542.0
2021-08-03 12:00:00,92.69,94.08,92.62,93.47,211146.0,85.2054,86.4832,85.141,85.9224,211146.0
2021-08-03 12:30:00,93.49,93.83,93.14,93.16,120234.0,85.9408,86.2533,85.6191,85.6374,120234.0
2021-08-03 13:00:00,93.2,93.22,92.43,92.75,118142.0,85.6742,85.6926,84.9664,85.2605,118142.0
2021-08-03 13:30:00,92.73,92.86,92.36,92.48,140301.0,85.2422,85.3617,84.902,85.0123,140301.0
2021-08-03 14:00:00,92.46,92.74,92.23,92.26,126116.0,84.994,85.2514,84.7825,84.8101,126116.0
2021-08-03 14:30:00,92.24,92.88,91.92,92.83,119161.0,84.7917,85.38,84.4976,85.3341,119161.0
2021-08-03 15:00:00,92.83,93.93,92.78,92.9,218107.0,85.3341,86.3453,85.2881,85.3984,218107.0
2021-08-03 15:30:00,92.88,93.41,92.46,93.06,491125.0,85.38,85.8673,84.994,85.5455,491125.0
2021-08-04 09:30:00,93.65,95.87,93.29,94.75,779625.0,86.0879,88.1286,85.7569,87.099,779625.0
2021-08-04 10:00:00,94.8,95.09,94.0,94.13,168530.0,87.145,87.4116,86.4096,86.5291,168530.0
2021-08-04 10:30:00,94.12,94.21,93.34,93.59,201656.0,86.5199,86.6027,85.8029,86.0327,201656.0
2021-08-04 11:00:00,93.62,94.0,93.0,93.23,157453.0,86.0603,86.4096,85.4904,85.7018,157453.0
2021-08-04 11:30:00,93.23,93.42,93.01,93.04,101879.0,85.7018,85.8764,85.4996,85.5271,101879.0
2021-08-04 12:00:00,93.04,93.05,92.26,92.61,84667.0,85.5271,85.5363,84.8101,85.1319,84667.0
2021-08-04 12:30:00,92.65,92.72,92.22,92.68,66719.0,85.1686,85.233,84.7733,85.1962,66719.0
2021-08-04 13:00:00,92.65,93.31,92.54,93.19,90638.0,85.1686,85.7753,85.0675,85.665,90638.0
2021-08-04 13:30:00,93.2,93.51,93.09,93.31,78704.0,85.6742,85.9592,85.5731,85.7753,78704.0
2021-08-04 14:00:00,93.29,93.42,92.61,92.66,93501.0,85.7569,85.8764,85.1319,85.1778,93501.0
2021-08-04 14:30:00,92.71,92.84,92.39,92.8,109400.0,85.2238,85.3433,84.9296,85.3065,109400.0
2021-08-04 15:00:00,92.81,93.12,92.7,92.95,147164.0,85.3157,85.6007,85.2146,85.4444,147164.0
2021-08-04 15:30:00,92.94,93.34,92.82,93.0,442810.0,85.4352,85.8029,85.3249,85.4904,442810.0
2021-08-05 09:30:00,89.35,89.35,87.3,87.45,732382.0,82.1351,82.1351,80.2506,80.3885,732382.0
2021-08-05 10:00:00,87.55,89.16,87.13,89.01,338079.0,80.4804,81.9604,80.0944,81.8225,338079.0
2021-08-05 10:30:00,89.02,89.27,88.41,88.78,250970.0,81.8317,82.0616,81.271,81.6111,250970.0
2021-08-05 11:00:00,88.82,89.06,88.2,88.55,175655.0,81.6479,81.8685,81.078,81.3997,175655.0
2021-08-05 11:30:00,88.54,88.7,87.91,88.25,123412.0,81.3905,81.5376,80.8114,81.1239,123412.0
2021-08-05 12:00:00,88.22,88.59,87.9,88.5,118262.0,81.0963,81.4365,80.8022,81.3537,118262.0
2021-08-05 12:30:00,88.5,88.79,88.26,88.33,142300.0,81.3537,81.6203,81.1331,81.1975,142300.0
2021-08-05 13:00:00,88.29,88.34,87.8,88.06,88853.0,81.1607,81.2066,80.7103,80.9493,88853.0
2021-08-05 13:30:00,88.03,88.15,87.76,87.94,94764.0,80.9217,81.032,80.6735,80.8389,94764.0
2021-08-05 14:00:00,87.97,88.21,87.87,88.02,73322.0,80.8665,81.0871,80.7746,80.9125,73322.0
2021-08-05 14:30:00,88.03,88.15,87.88,87.93,77476.0,80.9217,81.032,80.7838,80.8298,77476.0
2021-08-05 15:00:00,87.9,88.07,87.68,87.7,132961.0,80.8022,80.9585,80.5999,80.6183,132961.0
2021-08-05 15:30:00,87.69,87.82,87.43,87.71,466747.0,80.6091,80.7286,80.3701,80.6275,466747.0
2021-08-06 09:30:00,87.6,88.62,87.0,88.38,294776.0,80.5264,81.464,79.9749,81.2434,294776.0
2021-08-06 10:00:00,88.4,88.55,87.03,87.11,138489.0,81.2618,81.3997,80.0024,80.076,138489.0
2021-08-06 10:30:00,87.16,87.82,87.14,87.54,179661.0,80.1219,80.7286,80.1035,80.4712,179661.0
2021-08-06 11:00:00,87.56,87.56,86.38,86.46,158644.0,80.4896,80.4896,79.4049,79.4785,158644.0
2021-08-06 11:30:00,86.42,86.67,86.02,86.13,225750.0,79.4417,79.6715,79.074,79.1751,225750.0
2021-08-06 12:00:00,86.1,86.47,86.08,86.32,97088.0,79.1475,79.4876,79.1291,79.3498,97088.0
2021-08-06 12:30:00,86.34,86.66,86.33,86.52,79988.0,79.3681,79.6623,79.359,79.5336,79988.0
2021-08-06 13:00:00,86.5,87.06,86.49,86.82,53134.0,79.5152,80.03,79.506,79.8094,53134.0
2021-08-06 13:30:00,86.8,86.85,86.66,86.68,78206.0,79.791,79.837,79.6623,79.6807,78206.0
2021-08-06 14:00:00,86.67,87.01,86.37,86.73,55540.0,79.6715,79.984,79.3957,79.7267,55540.0
2021-08-06 14:30:00,86.75,86.85,86.6,86.74,114992.0,79.745,79.837,79.6072,79.7358,114992.0
2021-08-06 15:00:00,86.77,86.98,86.65,86.85,90478.0,79.7634,79.9565,79.6531,79.837,90478.0
2021-08-06 15:30:00,86.87,87.1,86.77,86.97,246891.0,79.8553,80.0668,79.7634,79.9473,246891.0
2021-08-09 09:30:00,88.41,91.87,88.1,91.63,517538.0,81.271,84.4516,80.986,84.231,517538.0
2021-08-09 10:00:00,91.63,92.55,91.38,92.53,207145.0,84.231,85.0767,84.0012,85.0583,207145.0
2021-08-09 10:30:00,92.55,92.77,91.97,92.22,186077.0,85.0767,85.2789,84.5435,84.7733,186077.0
2021-08-09 11:00:00,92.2,92.5,91.93,92.19,73514.0,84.755,85.0307,84.5068,84.7458,73514.0
2021-08-09 11:30:00,92.15,92.77,92.04,92.77,61512.0,84.709,85.2789,84.6079,85.2789,61512.0
2021-08-09 12:00:00,92.76,93.01,92.53,92.57,109424.0,85.2697,85.4996,85.0583,85.0951,109424.0
2021-08-09 12:30:00,92.59,92.69,92.31,92.48,54358.0,85.1135,85.2054,84.8561,85.0123,54358.0
2021-08-09 13:00:00,92.48,92.62,92.33,92.35,46565.0,85.0123,85.141,84.8745,84.8928,46565.0
2021-08-09 13:30:00,92.38,92.55,92.32,92.41,65914.0,84.9204,85.0767,84.8653,84.948,65914.0
2021-08-09 14:00:00,92.41,92.43,91.69,91.9,76479.0,84.948,84.9664,84.2861,84.4792,76479.0
2021-08-09 14:30:00,91.9,92.46,91.89,92.32,59054.0,84.4792,84.994,84.47,84.8653,59054.0
2021-08-09 15:00:00,92.34,92.43,92.19,92.29,73767.0,84.8837,84.9664,84.7458,84.8377,73767.0
2021-08-09 15:30:00,92.29,92.5,92.07,92.45,362629.0,84.8377,85.0307,84.6355,84.9848,362629.0
2021-08-10 09:30:00,92.53,93.91,92.27,93.12,281076.0,85.0583,86.3269,84.8193,85.6007,281076.0
2021-08-10 10:00:00,93.11,93.12,91.57,91.81,141127.0,85.5915,85.6007,84.1758,84.3964,141127.0
2021-08-10 10:30:00,91.78,91.78,90.95,91.2,113474.0,84.3689,84.3689,83.6059,83.8357,113474.0
2021-08-10 11:00:00,91.25,91.34,90.72,91.25,110804.0,83.8817,83.9644,83.3945,83.8817,110804.0
2021-08-10 11:30:00,91.31,91.52,90.81,90.82,94447.0,83.9368,84.1299,83.4772,83.4864,94447.0
2021-08-10 12:00:00,90.84,91.3,90.75,90.85,70515.0,83.5048,83.9276,83.422,83.514,70515.0
2021-08-10 12:30:00,90.81,90.92,90.36,90.39,58687.0,83.4772,83.5783,83.0635,83.0911,58687.0
2021-08-10 13:00:00,90.38,90.67,90.3,90.38,46632.0,83.0819,83.3485,83.0084,83.0819,46632.0
2021-08-10 13:30:00,90.38,90.47,90.21,90.28,49637.0,83.0819,83.1647,82.9256,82.99,49637.0
2021-08-10 14:00:00,90.28,90.57,90.13,90.51,57153.0,82.99,83.2566,82.8521,83.2014,57153.0
2021-08-10 14:30:00,90.52,91.31,90.52,91.06,86799.0,83.2106,83.9368,83.2106,83.707,86799.0
2021-08-10 15:00:00,91.06,91.07,90.81,90.91,79575.0,83.707,83.7162,83.4772,83.5691,79575.0
2021-08-10 15:30:00,90.92,91.37,90.92,91.3,252161.0,83.5783,83.992,83.5783,83.9276,252161.0
2021-08-11 09:30:00,92.93,93.12,91.96,92.31,324026.0,85.426,85.6007,84.5343,84.8561,324026.0
2021-08-11 10:00:00,92.27,92.29,91.78,92.04,108930.0,84.8193,84.8377,84.3689,84.6079,108930.0
2021-08-11 10:30:00,92.08,92.15,91.53,91.85,83690.0,84.6446,84.709,84.1391,84.4332,83690.0
2021-08-11 11:00:00,91.85,91.96,90.99,91.92,93488.0,84.4332,84.5343,83.6427,84.4976,93488.0
2021-08-11 11:30:00,91.95,92.02,91.43,91.49,64074.0,84.5251,84.5895,84.0471,84.1023,64074.0
2021-08-11 12:00:00,91.42,92.64,91.42,92.63,62495.0,84.0379,85.1594,84.0379,85.1502,62495.0
2021-08-11 12:30:00,92.61,92.71,92.34,92.66,73413.0,85.1319,85.2238,84.8837,85.1778,73413.0
2021-08-11 13:00:00,92.72,93.05,92.54,92.57,96033.0,85.233,85.5363,85.0675,85.0951,96033.0
2021-08-11 13:30:00,92.54,92.63,92.3,92.39,96379.0,85.0675,85.1502,84.8469,84.9296,96379.0
2021-08-11 14:00:00,92.28,92.84,92.28,92.78,151782.0,84.8285,85.3433,84.8285,85.2881,151782.0
2021-08-11 14:30:00,92.78,92.9,92.69,92.9,77055.0,85.2881,85.3984,85.2054,85.3984,77055.0
2021-08-11 15:00:00,92.93,93.06,92.82,93.05,104709.0,85.426,85.5455,85.3249,85.5363,104709.0
2021-08-11 15:30:00,93.06,93.11,92.69,92.99,280715.0,85.5455,85.5915,85.2054,85.4812,280715.0
2021-08-12 09:30:00,90.86,91.8,90.12,91.05,243125.0,83.5232,84.3873,82.8429,83.6978,243125.0
2021-08-12 10:00:00,91.05,91.46,90.46,90.7,137723.0,83.6978,84.0747,83.1555,83.3761,137723.0
2021-08-12 10:30:00,90.67,90.82,90.5,90.68,103311.0,83.3485,83.4864,83.1922,83.3577,103311.0
2021-08-12 11:00:00,90.69,91.24,90.69,91.19,118819.0,83.3669,83.8725,83.3669,83.8265,118819.0
2021-08-12 11:30:00,91.23,91.59,91.1,91.28,162712.0,83.8633,84.1942,83.7438,83.9092,162712.0
2021-08-12 12:00:00,91.28,91.64,91.24,91.4,49230.0,83.9092,84.2402,83.8725,84.0196,49230.0
2021-08-12 12:30:00,91.44,91.73,91.36,91.65,46889.0,84.0563,84.3229,83.9828,84.2494,46889.0
2021-08-12 13:00:00,91.67,91.72,91.13,91.25,52144.0,84.2678,84.3137,83.7714,83.8817,52144.0
2021-08-12 13:30:00,91.25,91.65,91.2,91.63,35860.0,83.8817,84.2494,83.8357,84.231,35860.0
2021-08-12 14:00:00,91.64,91.77,91.57,91.69,43583.0,84.2402,84.3597,84.1758,84.2861,43583.0
2021-08-12 14:30:00,91.67,91.85,91.6,91.67,51352.0,84.2678,84.4332,84.2034,84.2678,51352.0
2021-08-12 15:00:00,91.65,91.8,91.58,91.73,73438.0,84.2494,84.3873,84.185,84.3229,73438.0
2021-08-12 15:30:00,91.73,92.18,91.71,91.99,296606.0,84.3229,84.7366,84.3045,84.5619,296606.0
2021-08-13 09:30:00,90.73,91.87,89.74,90.14,231170.0,83.4037,84.4516,82.4936,82.8613,231170.0
2021-08-13 10:00:00,90.18,91.12,90.01,90.21,114591.0,82.8981,83.7622,82.7418,82.9256,114591.0
2021-08-13 10:30:00,90.27,90.68,90.15,90.28,67386.0,82.9808,83.3577,82.8705,82.99,67386.0
2021-08-13 11:00:00,90.34,90.69,90.28,90.6,50477.0,83.0452,83.3669,82.99,83.2842,50477.0
2021-08-13 11:30:00,90.64,90.83,90.09,90.15,61987.0,83.3209,83.4956,82.8153,82.8705,61987.0
2021-08-13 12:00:00,90.17,90.24,89.85,89.95,54873.0,82.8889,82.9532,82.5947,82.6866,54873.0
2021-08-13 12:30:00,89.98,90.01,89.73,89.81,57703.0,82.7142,82.7418,82.4844,82.5579,57703.0
2021-08-13 13:00:00,89.81,90.05,89.62,89.8,52466.0,82.5579,82.7786,82.3833,82.5488,52466.0
2021-08-13 13:30:00,89.8,90.0,89.68,89.84,96022.0,82.5488,82.7326,82.4384,82.5855,96022.0
2021-08-13 14:00:00,89.9,89.94,89.56,89.61,81772.0,82.6407,82.6775,82.3281,82.3741,81772.0
2021-08-13 14:30:00,89.62,89.76,89.37,89.45,81078.0,82.3833,82.512,82.1535,82.227,81078.0
2021-08-13 15:00:00,89.44,89.55,89.3,89.3,170972.0,82.2178,82.3189,82.0891,82.0891,170972.0
2021-08-13 15:30:00,89.33,89.7,89.25,89.59,335380.0,82.1167,82.4568,82.0432,82.3557,335380.0
2021-08-16 09:30:00,86.89,86.89,84.19,85.33,590616.0,79.8737,79.8737,77.3918,78.4397,590616.0
2021-08-16 10:00:00,85.32,86.29,84.77,85.66,280962.0,78.4305,79.3222,77.9249,78.7431,280962.0
2021-08-16 10:30:00,85.61,85.99,85.2,85.23,168738.0,78.6971,79.0464,78.3202,78.3478,168738.0
2021-08-16 11:00:00,85.21,85.47,84.84,85.14,223642.0,78.3294,78.5684,77.9893,78.265,223642.0
2021-08-16 11:30:00,85.13,85.37,85.0,85.09,91719.0,78.2559,78.4765,78.1363,78.2191,91719.0
2021-08-16 12:00:00,85.05,85.29,84.91,85.12,69636.0,78.1823,78.4029,78.0536,78.2467,69636.0
2021-08-16 12:30:00,85.12,85.23,84.92,85.11,118031.0,78.2467,78.3478,78.0628,78.2375,118031.0
2021-08-16 13:00:00,85.12,85.14,84.86,84.9,78205.0,78.2467,78.265,78.0077,78.0444,78205.0
2021-08-16 13:30:00,84.94,85.07,84.61,84.86,185095.0,78.0812,78.2007,77.7778,78.0077,185095.0
2021-08-16 14:00:00,84.87,85.07,84.71,84.9,145659.0,78.0168,78.2007,77.8698,78.0444,145659.0
2021-08-16 14:30:00,84.89,85.1,84.85,85.05,180609.0,78.0352,78.2283,77.9985,78.1823,180609.0
2021-08-16 15:00:00,85.05,85.12,84.65,84.69,296609.0,78.1823,78.2467,77.8146,77.8514,296609.0
2021-08-16 15:30:00,84.73,85.35,84.7,85.33,471847.0,77.8882,78.4581,77.8606,78.4397,471847.0
2021-08-17 09:30:00,82.44,82.95,81.57,82.88,1047150.0,75.7831,76.2519,74.9833,76.1875,1047150.0
2021-08-17 10:00:00,82.84,84.59,82.21,84.4,391778.0,76.1508,77.7595,75.5716,77.5848,391778.0
2021-08-17 10:30:00,84.33,85.15,84.08,85.01,440402.0,77.5205,78.2742,77.2906,78.1455,440402.0
2021-08-17 11:00:00,85.04,85.04,84.24,84.24,186738.0,78.1731,78.1731,77.4377,77.4377,186738.0
2021-08-17 11:30:00,84.27,84.39,83.66,83.72,117082.0,77.4653,77.5756,76.9046,76.9597,117082.0
2021-08-17 12:00:00,83.67,84.15,83.5,84.01,187941.0,76.9137,77.355,76.7575,77.2263,187941.0
2021-08-17 12:30:00,84.0,84.23,83.62,84.1,150483.0,77.2171,77.4285,76.8678,77.309,150483.0
2021-08-17 13:00:00,84.08,84.67,83.98,84.55,171901.0,77.2906,77.833,77.1987,77.7227,171901.0
2021-08-17 13:30:00,84.53,84.53,84.12,84.4,87511.0,77.7043,77.7043,77.3274,77.5848,87511.0
2021-08-17 14:00:00,84.41,84.53,83.88,83.94,164698.0,77.594,77.7043,77.1068,77.1619,164698.0
2021-08-17 14:30:00,83.97,84.14,83.89,83.93,102369.0,77.1895,77.3458,77.116,77.1528,102369.0
2021-08-17 15:00:00,83.94,84.1,83.41,83.87,246984.0,77.1619,77.309,76.6747,77.0976,246984.0
2021-08-17 15:30:00,83.88,83.94,83.46,83.76,307268.0,77.1068,77.1619,76.7207,76.9965,307268.0
2021-08-18 09:30:00,83.37,83.37,82.28,83.22,459060.0,76.638,76.638,75.636,76.5001,459060.0
2021-08-18 10:00:00,83.22,83.46,82.5,82.69,373656.0,76.5001,76.7207,75.8382,76.0129,373656.0
2021-08-18 10:30:00,82.75,83.28,82.33,83.28,227142.0,76.068,76.5552,75.6819,76.5552,227142.0
2021-08-18 11:00:00,83.26,83.54,83.03,83.22,108761.0,76.5369,76.7942,76.3254,76.5001,108761.0
2021-08-18 11:30:00,83.25,83.28,82.94,83.22,99317.0,76.5277,76.5552,76.2427,76.5001,99317.0
2021-08-18 12:00:00,83.25,83.45,83.24,83.41,91426.0,76.5277,76.7115,76.5185,76.6747,91426.0
2021-08-18 12:30:00,83.44,83.74,83.36,83.7,74894.0,76.7023,76.9781,76.6288,76.9413,74894.0
2021-08-18 13:00:00,83.7,84.43,83.69,84.31,115284.0,76.9413,77.6124,76.9321,77.5021,115284.0
2021-08-18 13:30:00,84.32,84.38,83.88,84.09,94617.0,77.5113,77.5664,77.1068,77.2998,94617.0
2021-08-18 14:00:00,84.06,84.42,83.83,84.28,81529.0,77.2723,77.6032,77.0608,77.4745,81529.0
2021-08-18 14:30:00,84.26,84.39,84.1,84.37,70210.0,77.4561,77.5756,77.309,77.5572,70210.0
2021-08-18 15:00:00,84.35,84.57,84.21,84.51,149006.0,77.5388,77.7411,77.4101,77.6859,149006.0
2021-08-18 15:30:00,84.51,84.51,83.62,83.74,440577.0,77.6859,77.6859,76.8678,76.9781,440577.0
2021-08-19 09:30:00,80.74,80.85,79.03,79.92,685379.0,74.2203,74.3215,72.6484,73.4666,685379.0
2021-08-19 10:00:00,79.95,80.96,79.94,80.88,249329.0,73.4941,74.4226,73.4849,74.349,249329.0
2021-08-19 10:30:00,80.92,81.23,79.94,80.37,180658.0,74.3858,74.6708,73.4849,73.8802,180658.0
2021-08-19 11:00:00,80.41,80.84,79.88,80.68,115935.0,73.917,74.3123,73.4298,74.1652,115935.0
2021-08-19 11:30:00,80.65,80.75,79.72,80.02,228914.0,74.1376,74.2295,73.2827,73.5585,228914.0
2021-08-19 12:00:00,80.03,80.27,79.4,79.44,287468.0,73.5677,73.7883,72.9885,73.0253,287468.0
2021-08-19 12:30:00,79.44,79.46,78.96,79.25,161853.0,73.0253,73.0437,72.5841,72.8507,161853.0
2021-08-19 13:00:00,79.23,79.23,78.83,78.97,203333.0,72.8323,72.8323,72.4646,72.5933,203333.0
2021-08-19 13:30:00,79.0,79.04,78.41,78.43,259851.0,72.6208,72.6576,72.0785,72.0969,259851.0
2021-08-19 14:00:00,78.4,78.48,78.02,78.15,377383.0,72.0693,72.1428,71.72,71.8395,377383.0
2021-08-19 14:30:00,78.16,79.1,77.97,78.86,310620.0,71.8487,72.7128,71.674,72.4921,310620.0
2021-08-19 15:00:00,78.87,79.28,78.49,78.81,384449.0,72.5013,72.8782,72.152,72.4462,384449.0
2021-08-19 15:30:00,78.82,79.03,78.5,78.92,746399.0,72.4554,72.6484,72.1612,72.5473,746399.0
2021-08-20 09:30:00,78.97,80.86,78.67,80.67,973257.0,72.5933,74.3306,72.3175,74.156,973257.0
2021-08-20 10:00:00,80.73,81.73,80.2,80.57,426852.0,74.2111,75.1304,73.7239,74.0641,426852.0
2021-08-20 10:30:00,80.59,80.93,80.16,80.56,386758.0,74.0825,74.395,73.6872,74.0549,386758.0
2021-08-20 11:00:00,80.57,80.6,79.92,80.18,280839.0,74.0641,74.0916,73.4666,73.7056,280839.0
2021-08-20 11:30:00,80.22,80.41,79.95,80.35,336999.0,73.7423,73.917,73.4941,73.8618,336999.0
2021-08-20 12:00:00,80.39,80.49,80.28,80.38,142157.0,73.8986,73.9905,73.7975,73.8894,142157.0
2021-08-20 12:30:00,80.4,80.42,80.12,80.28,138312.0,73.9078,73.9262,73.6504,73.7975,138312.0
2021-08-20 13:00:00,80.26,80.28,79.99,80.24,143758.0,73.7791,73.7975,73.5309,73.7607,143758.0
2021-08-20 13:30:00,80.25,80.34,80.06,80.23,148111.0,73.7699,73.8526,73.5952,73.7515,148111.0
2021-08-20 14:00:00,80.24,80.33,79.97,80.09,450797.0,73.7607,73.8434,73.5125,73.6228,450797.0
2021-08-20 14:30:00,80.09,80.2,80.01,80.14,283185.0,73.6228,73.7239,73.5493,73.6688,283185.0
2021-08-20 15:00:00,80.13,80.28,80.0,80.22,279442.0,73.6596,73.7975,73.5401,73.7423,279442.0
2021-08-20 15:30:00,80.22,80.68,80.08,80.63,785899.0,73.7423,74.1652,73.6136,74.1192,785899.0
2021-08-23 09:30:00,82.47,84.72,82.15,83.47,606927.0,75.8106,77.879,75.5165,76.7299,606927.0
2021-08-23 10:00:00,83.45,83.91,83.33,83.43,288408.0,76.7115,77.1344,76.6012,76.6931,288408.0
2021-08-23 10:30:00,83.46,84.55,83.38,84.16,264037.0,76.7207,77.7227,76.6472,77.3642,264037.0
2021-08-23 11:00:00,84.16,84.26,83.84,84.24,198081.0,77.3642,77.4561,77.07,77.4377,198081.0
2021-08-23 11:30:00,84.21,84.8,83.95,84.67,135262.0,77.4101,77.9525,77.1711,77.833,135262.0
2021-08-23 12:00:00,84.69,84.92,84.62,84.89,83040.0,77.8514,78.0628,77.787,78.0352,83040.0
2021-08-23 12:30:00,84.93,85.14,84.75,84.85,95379.0,78.072,78.265,77.9065,77.9985,95379.0
2021-08-23 13:00:00,84.88,85.51,84.82,85.43,94980.0,78.026,78.6052,77.9709,78.5316,94980.0
2021-08-23 13:30:00,85.43,85.77,85.36,85.71,102975.0,78.5316,78.8442,78.4673,78.789,102975.0
2021-08-23 14:00:00,85.68,85.72,85.38,85.47,110336.0,78.7614,78.7982,78.4857,78.5684,110336.0
2021-08-23 14:30:00,85.45,85.48,85.04,85.11,101567.0,78.55,78.5776,78.1731,78.2375,101567.0
2021-08-23 15:00:00,85.12,85.29,85.01,85.23,108549.0,78.2467,78.4029,78.1455,78.3478,108549.0
2021-08-23 15:30:00,85.21,85.46,84.99,85.03,348275.0,78.3294,78.5592,78.1272,78.1639,348275.0
2021-08-24 09:30:00,89.57,90.93,89.28,90.25,879678.0,82.3373,83.5875,82.0707,82.9624,879678.0
2021-08-24 10:00:00,90.25,92.2,89.93,91.81,513349.0,82.9624,84.755,82.6683,84.3964,513349.0
2021-08-24 10:30:00,91.8,92.54,91.46,92.47,374785.0,84.3873,85.0675,84.0747,85.0032,374785.0
2021-08-24 11:00:00,92.47,92.85,91.84,92.27,353822.0,85.0032,85.3525,84.424,84.8193,353822.0
2021-08-24 11:30:00,92.24,92.68,92.0,92.62,204488.0,84.7917,85.1962,84.5711,85.141,204488.0
2021-08-24 12:00:00,92.62,92.72,92.18,92.36,186020.0,85.141,85.233,84.7366,84.902,186020.0
2021-08-24 12:30:00,92.36,92.98,92.3,92.98,165511.0,84.902,85.472,84.8469,85.472,165511.0
2021-08-24 13:00:00,92.95,93.13,92.16,92.48,163689.0,85.4444,85.6099,84.7182,85.0123,163689.0
2021-08-24 13:30:00,92.48,92.79,92.3,92.75,114255.0,85.0123,85.2973,84.8469,85.2605,114255.0
2021-08-24 14:00:00,92.74,92.83,92.55,92.66,156387.0,85.2514,85.3341,85.0767,85.1778,156387.0
2021-08-24 14:30:00,92.68,92.79,92.53,92.71,142640.0,85.1962,85.2973,85.0583,85.2238,142640.0
2021-08-24 15:00:00,92.72,92.91,92.5,92.73,226289.0,85.233,85.4076,85.0307,85.2422,226289.0
2021-08-24 15:30:00,92.73,92.82,92.53,92.65,719313.0,85.2422,85.3249,85.0583,85.1686,719313.0
2021-08-25 09:30:00,90.65,91.74,89.89,90.52,465296.0,83.3301,84.3321,82.6315,83.2106,465296.0
2021-08-25 10:00:00,90.47,90.92,89.62,90.63,258994.0,83.1647,83.5783,82.3833,83.3117,258994.0
2021-08-25 10:30:00,90.66,91.54,90.5,91.37,147522.0,83.3393,84.1483,83.1922,83.992,147522.0
2021-08-25 11:00:00,91.4,91.57,90.94,91.37,121621.0,84.0196,84.1758,83.5967,83.992,121621.0
2021-08-25 11:30:00,91.34,91.58,91.11,91.25,87581.0,83.9644,84.185,83.753,83.8817,87581.0
2021-08-25 12:00:00,91.22,91.43,91.03,91.19,72160.0,83.8541,84.0471,83.6794,83.8265,72160.0
2021-08-25 12:30:00,91.21,91.24,90.57,90.64,63497.0,83.8449,83.8725,83.2566,83.3209,63497.0
2021-08-25 13:00:00,90.61,90.89,90.45,90.73,111475.0,83.2933,83.5507,83.1463,83.4037,111475.0
2021-08-25 13:30:00,90.69,91.19,90.64,91.16,78598.0,83.3669,83.8265,83.3209,83.7989,78598.0
2021-08-25 14:00:00,91.16,91.31,91.02,91.11,73210.0,83.7989,83.9368,83.6702,83.753,73210.0
2021-08-25 14:30:00,91.13,91.27,90.95,91.1,93397.0,83.7714,83.9001,83.6059,83.7438,93397.0
2021-08-25 15:00:00,91.1,91.75,91.08,91.74,125403.0,83.7438,84.3413,83.7254,84.3321,125403.0
2021-08-25 15:30:00,91.75,92.14,91.63,91.95,433887.0,84.3413,84.6998,84.231,84.5251,433887.0
2021-08-26 09:30:00,91.52,91.56,90.81,90.97,255483.0,84.1299,84.1666,83.4772,83.6243,255483.0
2021-08-26 10:00:00,91.03,91.52,90.62,90.9,72683.0,83.6794,84.1299,83.3025,83.5599,72683.0
2021-08-26 10:30:00,90.94,91.21,90.4,90.66,84172.0,83.5967,83.8449,83.1003,83.3393,84172.0
2021-08-26 11:00:00,90.65,91.43,90.37,91.4,125711.0,83.3301,84.0471,83.0727,84.0196,125711.0
2021-08-26 11:30:00,91.45,91.7,91.22,91.43,52566.0,84.0655,84.2953,83.8541,84.0471,52566.0
2021-08-26 12:00:00,91.48,91.68,91.41,91.57,49773.0,84.0931,84.2769,84.0287,84.1758,49773.0
2021-08-26 12:30:00,91.54,91.54,91.21,91.25,32680.0,84.1483,84.1483,83.8449,83.8817,32680.0
2021-08-26 13:00:00,91.27,91.31,90.92,91.02,35501.0,83.9001,83.9368,83.5783,83.6702,35501.0
2021-08-26 13:30:00,91.06,91.24,91.02,91.23,31002.0,83.707,83.8725,83.6702,83.8633,31002.0
2021-08-26 14:00:00,91.25,91.37,90.93,91.13,54843.0,83.8817,83.992,83.5875,83.7714,54843.0
2021-08-26 14:30:00,91.11,91.18,90.95,90.99,72623.0,83.753,83.8173,83.6059,83.6427,72623.0
2021-08-26 15:00:00,90.99,91.05,90.66,90.8,74080.0,83.6427,83.6978,83.3393,83.468,74080.0
2021-08-26 15:30:00,90.83,91.34,90.81,91.26,273202.0,83.4956,83.9644,83.4772,83.8909,273202.0
2021-08-27 09:30:00,92.0,94.06,92.0,93.46,374176.0,84.5711,86.4648,84.5711,85.9132,374176.0
2021-08-27 10:00:00,93.38,94.33,93.22,94.09,228171.0,85.8397,86.713,85.6926,86.4923,228171.0
2021-08-27 10:30:00,94.11,94.39,93.0,93.06,129272.0,86.5107,86.7681,85.4904,85.5455,129272.0
2021-08-27 11:00:00,93.06,93.48,92.93,93.37,167626.0,85.5455,85.9316,85.426,85.8305,167626.0
2021-08-27 11:30:00,93.37,93.64,93.13,93.6,58727.0,85.8305,86.0787,85.6099,86.0419,58727.0
2021-08-27 12:00:00,93.57,93.68,93.21,93.21,52229.0,86.0143,86.1154,85.6834,85.6834,52229.0
2021-08-27 12:30:00,93.26,93.35,92.6,92.66,105379.0,85.7294,85.8121,85.1227,85.1778,105379.0
2021-08-27 13:00:00,92.66,92.84,92.58,92.79,32318.0,85.1778,85.3433,85.1043,85.2973,32318.0
2021-08-27 13:30:00,92.81,92.9,92.64,92.69,42107.0,85.3157,85.3984,85.1594,85.2054,42107.0
2021-08-27 14:00:00,92.67,92.76,92.44,92.57,51835.0,85.187,85.2697,84.9756,85.0951,51835.0
2021-08-27 14:30:00,92.56,92.85,92.26,92.84,99297.0,85.0859,85.3525,84.8101,85.3433,99297.0
2021-08-27 15:00:00,92.84,93.12,92.8,92.84,75630.0,85.3433,85.6007,85.3065,85.3433,75630.0
2021-08-27 15:30:00,92.86,92.95,92.63,92.83,216786.0,85.3617,85.4444,85.1502,85.3341,216786.0
2021-08-30 09:30:00,84.59,87.91,84.56,85.89,1124231.0,77.7595,80.8114,77.7319,78.9545,1124231.0
2021-08-30 10:00:00,85.82,87.82,85.67,87.77,605668.0,78.8901,80.7286,78.7522,80.6827,605668.0
2021-08-30 10:30:00,87.79,88.88,87.53,88.43,358683.0,80.7011,81.703,80.4621,81.2894,358683.0
2021-08-30 11:00:00,88.41,89.14,87.87,88.86,368997.0,81.271,81.942,80.7746,81.6847,368997.0
2021-08-30 11:30:00,88.86,89.72,88.78,88.9,372922.0,81.6847,82.4752,81.6111,81.7214,372922.0
2021-08-30 12:00:00,88.91,89.17,88.78,88.96,114388.0,81.7306,81.9696,81.6111,81.7766,114388.0
2021-08-30 12:30:00,88.98,89.33,88.87,89.27,118167.0,81.795,82.1167,81.6939,82.0616,118167.0
2021-08-30 13:00:00,89.28,89.3,88.76,88.92,102586.0,82.0707,82.0891,81.5927,81.7398,102586.0
2021-08-30 13:30:00,88.94,89.18,88.89,89.16,78492.0,81.7582,81.9788,81.7122,81.9604,78492.0
2021-08-30 14:00:00,89.17,89.6,88.98,89.14,126162.0,81.9696,82.3649,81.795,81.942,126162.0
2021-08-30 14:30:00,89.15,90.06,89.14,89.95,144268.0,81.9512,82.7878,81.942,82.6866,144268.0
2021-08-30 15:00:00,89.92,89.98,89.3,89.49,173082.0,82.6591,82.7142,82.0891,82.2638,173082.0
2021-08-30 15:30:00,89.48,89.8,89.3,89.62,504191.0,82.2546,82.5488,82.0891,82.3833,504191.0
2021-08-31 09:30:00,93.62,94.65,92.5,93.8,847137.0,86.0603,87.0071,85.0307,86.2258,847137.0
2021-08-31 10:00:00,93.73,94.48,92.74,93.85,331951.0,86.1614,86.8509,85.2514,86.2717,331951.0
2021-08-31 10:30:00,93.84,94.82,93.72,94.47,187148.0,86.2625,87.1634,86.1522,86.8417,187148.0
2021-08-31 11:00:00,94.5,94.6,93.98,94.35,125478.0,86.8692,86.9612,86.3912,86.7313,125478.0
2021-08-31 11:30:00,94.38,94.67,93.72,94.5,121037.0,86.7589,87.0255,86.1522,86.8692,121037.0
2021-08-31 12:00:00,94.53,94.94,94.35,94.87,132997.0,86.8968,87.2737,86.7313,87.2094,132997.0
2021-08-31 12:30:00,94.87,95.36,94.85,95.35,101769.0,87.2094,87.6598,87.191,87.6506,101769.0
2021-08-31 13:00:00,95.39,96.33,95.27,96.28,180515.0,87.6874,88.5515,87.5771,88.5055,180515.0
2021-08-31 13:30:00,96.28,96.77,96.23,96.52,251652.0,88.5055,88.9559,88.4595,88.7261,251652.0
2021-08-31 14:00:00,96.53,97.04,96.47,96.73,172510.0,88.7353,89.2041,88.6802,88.9192,172510.0
2021-08-31 14:30:00,96.75,96.78,96.48,96.6,202407.0,88.9376,88.9651,88.6894,88.7997,202407.0
2021-08-31 15:00:00,96.61,96.85,96.46,96.5,239787.0,88.8089,89.0295,88.671,88.7077,239787.0
2021-08-31 15:30:00,96.48,97.65,96.05,97.47,707352.0,88.6894,89.7649,88.2941,89.5994,707352.0
2021-09-01 09:30:00,97.42,99.4,97.2,97.79,834889.0,89.5534,91.3736,89.3512,89.8936,834889.0
2021-09-01 10:00:00,97.81,98.2,96.47,97.79,375192.0,89.912,90.2705,88.6802,89.8936,375192.0
2021-09-01 10:30:00,97.81,97.98,96.93,96.94,171987.0,89.912,90.0682,89.103,89.1122,171987.0
2021-09-01 11:00:00,96.92,97.33,96.74,97.12,225244.0,89.0938,89.4707,88.9284,89.2777,225244.0
2021-09-01 11:30:00,97.12,97.47,96.86,97.13,141734.0,89.2777,89.5994,89.0387,89.2869,141734.0
2021-09-01 12:00:00,97.09,97.96,96.85,97.95,131681.0,89.2501,90.0498,89.0295,90.0407,131681.0
2021-09-01 12:30:00,97.91,97.91,96.83,96.87,178613.0,90.0039,90.0039,89.0111,89.0479,178613.0
2021-09-01 13:00:00,96.85,96.98,96.34,96.38,66655.0,89.0295,89.149,88.5607,88.5974,66655.0
2021-09-01 13:30:00,96.4,96.6,96.35,96.54,68572.0,88.6158,88.7997,88.5699,88.7445,68572.0
2021-09-01 14:00:00,96.54,96.85,96.47,96.59,77011.0,88.7445,89.0295,88.6802,88.7905,77011.0
2021-09-01 14:30:00,96.56,96.75,96.39,96.75,55343.0,88.7629,88.9376,88.6066,88.9376,55343.0
2021-09-01 15:00:00,96.76,97.05,96.62,97.0,209714.0,88.9467,89.2133,88.818,89.1674,209714.0
2021-09-01 15:30:00,97.01,97.05,96.41,96.91,315994.0,89.1766,89.2133,88.625,89.0846,315994.0
2021-09-02 09:30:00,95.0,96.47,94.54,95.29,884220.0,87.3289,88.6802,86.906,87.5954,884220.0
2021-09-02 10:00:00,95.33,96.31,95.13,96.17,248688.0,87.6322,88.5331,87.4484,88.4044,248688.0
2021-09-02 10:30:00,96.17,96.4,95.84,95.84,141554.0,88.4044,88.6158,88.101,88.101,141554.0
2021-09-02 11:00:00,95.84,96.15,95.58,95.89,111036.0,88.101,88.386,87.862,88.147,111036.0
2021-09-02 11:30:00,95.89,95.91,95.37,95.39,67452.0,88.147,88.1654,87.669,87.6874,67452.0
2021-09-02 12:00:00,95.43,95.52,95.17,95.17,71603.0,87.7241,87.8069,87.4851,87.4851,71603.0
2021-09-02 12:30:00,95.17,95.23,94.78,94.83,41827.0,87.4851,87.5403,87.1266,87.1726,41827.0
2021-09-02 13:00:00,94.84,94.88,94.42,94.44,55796.0,87.1818,87.2186,86.7957,86.8141,55796.0
2021-09-02 13:30:00,94.47,94.8,94.46,94.6,31033.0,86.8417,87.145,86.8325,86.9612,31033.0
2021-09-02 14:00:00,94.59,94.85,94.35,94.83,61782.0,86.952,87.191,86.7313,87.1726,61782.0
2021-09-02 14:30:00,94.85,95.02,94.78,94.93,57095.0,87.191,87.3472,87.1266,87.2645,57095.0
2021-09-02 15:00:00,94.95,95.02,94.82,94.86,67124.0,87.2829,87.3472,87.1634,87.2002,67124.0
2021-09-02 15:30:00,94.87,94.98,94.73,94.91,266166.0,87.2094,87.3105,87.0807,87.2461,266166.0
2021-09-03 09:30:00,94.0,94.35,93.3,93.91,438778.0,86.4096,86.7313,85.7661,86.3269,438778.0
2021-09-03 10:00:00,94.0,94.14,92.5,92.66,248295.0,86.4096,86.5383,85.0307,85.1778,248295.0
2021-09-03 10:30:00,92.64,93.0,92.15,92.82,219002.0,85.1594,85.4904,84.709,85.3249,219002.0
2021-09-03 11:00:00,92.8,92.83,91.98,92.45,117083.0,85.3065,85.3341,84.5527,84.9848,117083.0
2021-09-03 11:30:00,92.45,92.8,92.32,92.42,100384.0,84.9848,85.3065,84.8653,84.9572,100384.0
2021-09-03 12:00:00,92.42,92.85,92.32,92.7,96826.0,84.9572,85.3525,84.8653,85.2146,96826.0
2021-09-03 12:30:00,92.74,93.17,92.57,93.11,51167.0,85.2514,85.6466,85.0951,85.5915,51167.0
2021-09-03 13:00:00,93.11,93.22,92.89,93.01,140921.0,85.5915,85.6926,85.3892,85.4996,140921.0
2021-09-03 13:30:00,93.03,93.05,92.89,92.99,105997.0,85.5179,85.5363,85.3892,85.4812,105997.0
2021-09-03 14:00:00,93.0,93.03,92.82,92.9,35646.0,85.4904,85.5179,85.3249,85.3984,35646.0
2021-09-03 14:30:00,92.89,93.31,92.82,93.31,59389.0,85.3892,85.7753,85.3249,85.7753,59389.0
2021-09-03 15:00:00,93.29,93.41,93.18,93.23,73251.0,85.7569,85.8673,85.6558,85.7018,73251.0
2021-09-03 15:30:00,93.21,93.22,92.68,92.95,408139.0,85.6834,85.6926,85.1962,85.4444,408139.0
2021-09-07 09:30:00,96.31,97.59,95.9,96.79,628383.0,88.5331,89.7097,88.1562,88.9743,628383.0
2021-09-07 10:00:00,96.82,97.05,95.49,95.79,382393.0,89.0019,89.2133,87.7793,88.0551,382393.0
2021-09-07 10:30:00,95.79,96.25,95.65,95.71,197130.0,88.0551,88.4779,87.9264,87.9815,197130.0
2021-09-07 11:00:00,95.72,96.06,95.35,95.9,151195.0,87.9907,88.3033,87.6506,88.1562,151195.0
2021-09-07 11:30:00,95.95,96.63,95.84,96.53,144674.0,88.2021,88.8272,88.101,88.7353,144674.0
2021-09-07 12:00:00,96.52,96.57,95.86,95.92,97860.0,88.7261,88.7721,88.1194,88.1746,97860.0
2021-09-07 12:30:00,95.92,96.12,95.77,95.77,60768.0,88.1746,88.3584,88.0367,88.0367,60768.0
2021-09-07 13:00:00,95.74,96.07,95.66,95.98,75610.0,88.0091,88.3125,87.9356,88.2297,75610.0
2021-09-07 13:30:00,95.98,96.09,95.93,96.02,95482.0,88.2297,88.3308,88.1838,88.2665,95482.0
2021-09-07 14:00:00,96.04,96.11,95.93,96.01,92523.0,88.2849,88.3492,88.1838,88.2573,92523.0
2021-09-07 14:30:00,95.98,96.12,95.86,96.02,78887.0,88.2297,88.3584,88.1194,88.2665,78887.0
2021-09-07 15:00:00,96.02,96.02,95.76,95.87,63144.0,88.2665,88.2665,88.0275,88.1286,63144.0
2021-09-07 15:30:00,95.86,95.94,95.57,95.73,225928.0,88.1194,88.193,87.8528,87.9999,225928.0
2021-09-08 09:30:00,92.79,93.8,91.16,91.23,628078.0,85.2973,86.2258,83.7989,83.8633,628078.0
2021-09-08 10:00:00,91.2,91.24,90.23,90.93,438245.0,83.8357,83.8725,82.944,83.5875,438245.0
2021-09-08 10:30:00,90.92,90.95,90.38,90.73,247219.0,83.5783,83.6059,83.0819,83.4037,247219.0
2021-09-08 11:00:00,90.72,90.78,90.06,90.09,210909.0,83.3945,83.4496,82.7878,82.8153,210909.0
2021-09-08 11:30:00,90.09,90.3,90.02,90.2,131991.0,82.8153,83.0084,82.751,82.9165,131991.0
2021-09-08 12:00:00,90.18,90.53,89.97,90.11,217984.0,82.8981,83.2198,82.705,82.8337,217984.0
2021-09-08 12:30:00,90.12,90.79,90.05,90.33,133350.0,82.8429,83.4588,82.7786,83.036,133350.0
2021-09-08 13:00:00,90.33,90.37,90.02,90.13,118276.0,83.036,83.0727,82.751,82.8521,118276.0
2021-09-08 13:30:00,90.13,90.35,89.96,90.33,81036.0,82.8521,83.0543,82.6958,83.036,81036.0
2021-09-08 14:00:00,90.34,90.69,90.28,90.45,111801.0,83.0452,83.3669,82.99,83.1463,111801.0
2021-09-08 14:30:00,90.44,91.04,90.34,90.64,150361.0,83.1371,83.6886,83.0452,83.3209,150361.0
2021-09-08 15:00:00,90.64,90.64,90.26,90.4,157213.0,83.3209,83.3209,82.9716,83.1003,157213.0
2021-09-08 15:30:00,90.42,90.83,90.42,90.79,400411.0,83.1187,83.4956,83.1187,83.4588,400411.0
2021-09-09 09:30:00,85.33,88.64,84.5,88.52,1694270.0,78.4397,81.4824,77.6767,81.3721,1694270.0
2021-09-09 10:00:00,88.55,89.99,88.06,89.1,437884.0,81.3997,82.7234,80.9493,81.9053,437884.0
2021-09-09 10:30:00,89.13,89.74,88.84,89.25,351189.0,81.9329,82.4936,81.6663,82.0432,351189.0
2021-09-09 11:00:00,89.29,89.35,88.33,88.61,435927.0,82.0799,82.1351,81.1975,81.4548,435927.0
2021-09-09 11:30:00,88.6,88.69,87.84,88.37,283087.0,81.4457,81.5284,80.747,81.2342,283087.0
2021-09-09 12:00:00,88.37,88.43,87.99,88.0,229923.0,81.2342,81.2894,80.8849,80.8941,229923.0
2021-09-09 12:30:00,88.03,88.7,87.95,88.66,181846.0,80.9217,81.5376,80.8481,81.5008,181846.0
2021-09-09 13:00:00,88.69,89.09,88.47,88.91,119172.0,81.5284,81.8961,81.3262,81.7306,119172.0
2021-09-09 13:30:00,88.92,88.96,88.47,88.65,107137.0,81.7398,81.7766,81.3262,81.4916,107137.0
2021-09-09 14:00:00,88.65,88.88,88.44,88.73,112456.0,81.4916,81.703,81.2986,81.5652,112456.0
2021-09-09 14:30:00,88.73,88.94,88.54,88.56,161304.0,81.5652,81.7582,81.3905,81.4089,161304.0
2021-09-09 15:00:00,88.54,88.9,88.45,88.82,175720.0,81.3905,81.7214,81.3078,81.6479,175720.0
2021-09-09 15:30:00,88.81,89.28,88.62,88.9,535432.0,81.6387,82.0707,81.464,81.7214,535432.0
2021-09-10 09:30:00,88.64,89.85,88.05,88.31,697667.0,81.4824,82.5947,80.9401,81.1791,697667.0
2021-09-10 10:00:00,88.37,88.42,87.8,88.06,365758.0,81.2342,81.2802,80.7103,80.9493,365758.0
2021-09-10 10:30:00,88.06,88.06,87.1,87.45,321527.0,80.9493,80.9493,80.0668,80.3885,321527.0
2021-09-10 11:00:00,87.45,88.41,87.18,88.35,229159.0,80.3885,81.271,80.1403,81.2158,229159.0
2021-09-10 11:30:00,88.34,90.02,88.27,89.97,326275.0,81.2066,82.751,81.1423,82.705,326275.0
2021-09-10 12:00:00,89.97,90.72,89.27,89.27,327953.0,82.705,83.3945,82.0616,82.0616,327953.0
2021-09-10 12:30:00,89.28,89.51,88.82,88.86,150693.0,82.0707,82.2822,81.6479,81.6847,150693.0
2021-09-10 13:00:00,88.89,89.0,88.68,88.85,174999.0,81.7122,81.8134,81.5192,81.6755,174999.0
2021-09-10 13:30:00,88.88,89.63,88.76,89.5,199850.0,81.703,82.3925,81.5927,82.273,199850.0
2021-09-10 14:00:00,89.5,89.63,89.19,89.23,191581.0,82.273,82.3925,81.988,82.0248,191581.0
2021-09-10 14:30:00,89.24,89.24,88.76,88.98,171370.0,82.034,82.034,81.5927,81.795,171370.0
2021-09-10 15:00:00,88.99,89.35,88.4,88.53,184580.0,81.8042,82.1351,81.2618,81.3813,184580.0
2021-09-10 15:30:00,88.56,88.76,88.33,88.45,535345.0,81.4089,81.5927,81.1975,81.3078,535345.0
2021-09-13 09:30:00,87.52,88.22,86.62,88.2,550074.0,80.6696,81.3148,79.84,81.2963,550074.0
2021-09-13 10:00:00,88.22,88.97,88.02,88.9,282063.0,81.3148,82.0061,81.1304,81.9415,282063.0
2021-09-13 10:30:00,88.91,89.35,88.4,89.32,221287.0,81.9508,82.3563,81.4807,82.3287,221287.0
2021-09-13 11:00:00,89.34,89.71,88.5,88.56,142341.0,82.3471,82.6881,81.5728,81.6281,142341.0
2021-09-13 11:30:00,88.57,89.13,88.51,88.53,134579.0,81.6374,82.1535,81.5821,81.6005,134579.0
2021-09-13 12:00:00,88.55,89.06,88.42,89.0,106607.0,81.6189,82.089,81.4991,82.0337,106607.0
2021-09-13 12:30:00,89.01,89.28,88.89,89.03,85046.0,82.0429,82.2918,81.9323,82.0614,85046.0
2021-09-13 13:00:00,89.05,89.22,88.97,89.03,158006.0,82.0798,82.2365,82.0061,82.0614,158006.0
2021-09-13 13:30:00,89.03,89.09,88.73,88.77,98513.0,82.0614,82.1167,81.7848,81.8217,98513.0
2021-09-13 14:00:00,88.79,88.91,88.45,88.45,76151.0,81.8401,81.9508,81.5268,81.5268,76151.0
2021-09-13 14:30:00,88.48,88.57,88.05,88.52,110302.0,81.5544,81.6374,81.1581,81.5913,110302.0
2021-09-13 15:00:00,88.54,88.56,88.19,88.38,102354.0,81.6097,81.6281,81.2871,81.4622,102354.0
2021-09-13 15:30:00,88.39,88.45,88.07,88.17,466148.0,81.4715,81.5268,81.1765,81.2687,466148.0
2021-09-14 09:30:00,86.24,86.69,84.88,85.94,1198930.0,79.4897,79.9045,78.2362,79.2132,1198930.0
2021-09-14 10:00:00,85.97,86.26,85.61,85.88,414114.0,79.2409,79.5082,78.9091,79.1579,414114.0
2021-09-14 10:30:00,85.91,86.24,85.6,85.9,194126.0,79.1856,79.4897,78.8998,79.1764,194126.0
2021-09-14 11:00:00,85.91,86.38,85.56,86.28,203551.0,79.1856,79.6188,78.863,79.5266,203551.0
2021-09-14 11:30:00,86.25,86.41,85.96,86.28,129072.0,79.499,79.6464,79.2317,79.5266,129072.0
2021-09-14 12:00:00,86.26,86.42,85.93,85.95,92670.0,79.5082,79.6557,79.204,79.2224,92670.0
2021-09-14 12:30:00,85.93,86.02,85.75,85.87,123533.0,79.204,79.287,79.0381,79.1487,123533.0
2021-09-14 13:00:00,85.88,85.89,85.46,85.47,140847.0,79.1579,79.1671,78.7708,78.78,140847.0
2021-09-14 13:30:00,85.46,85.51,85.05,85.26,159132.0,78.7708,78.8169,78.3929,78.5864,159132.0
2021-09-14 14:00:00,85.27,85.51,85.06,85.29,173161.0,78.5957,78.8169,78.4021,78.6141,173161.0
2021-09-14 14:30:00,85.3,85.38,84.77,84.93,249912.0,78.6233,78.6971,78.1348,78.2823,249912.0
2021-09-14 15:00:00,85.0,85.07,84.75,84.92,168697.0,78.3468,78.4113,78.1164,78.2731,168697.0
2021-09-14 15:30:00,84.92,84.92,84.41,84.54,817066.0,78.2731,78.2731,77.803,77.9228,817066.0
2021-09-15 09:30:00,83.0,85.06,82.54,84.11,633747.0,76.5033,78.4021,76.0793,77.5265,633747.0
2021-09-15 10:00:00,84.08,84.95,83.86,84.87,634929.0,77.4988,78.3007,77.296,78.227,634929.0
2021-09-15 10:30:00,84.82,85.48,84.46,84.96,256011.0,78.1809,78.7892,77.8491,78.3099,256011.0
2021-09-15 11:00:00,84.94,84.95,84.37,84.47,158380.0,78.2915,78.3007,77.7661,77.8583,158380.0
2021-09-15 11:30:00,84.47,84.56,83.3,83.68,245347.0,77.8583,77.9412,76.7799,77.1301,245347.0
2021-09-15 12:00:00,83.68,83.68,82.62,82.95,347346.0,77.1301,77.1301,76.1531,76.4573,347346.0
2021-09-15 12:30:00,82.93,83.68,82.93,83.53,120090.0,76.4388,77.1301,76.4388,76.9919,120090.0
2021-09-15 13:00:00,83.59,84.05,83.32,83.95,152490.0,77.0472,77.4712,76.7983,77.379,152490.0
2021-09-15 13:30:00,83.98,84.21,83.88,83.92,99612.0,77.4066,77.6186,77.3145,77.3513,99612.0
2021-09-15 14:00:00,83.94,84.71,83.86,84.53,235258.0,77.3698,78.0795,77.296,77.9136,235258.0
2021-09-15 14:30:00,84.5,84.88,84.44,84.83,130849.0,77.8859,78.2362,77.8306,78.1901,130849.0
2021-09-15 15:00:00,84.85,85.22,84.7,85.06,234033.0,78.2085,78.5496,78.0703,78.4021,234033.0
2021-09-15 15:30:00,85.06,85.39,84.69,84.89,572730.0,78.4021,78.7063,78.0611,78.2454,572730.0
2021-09-16 09:30:00,84.06,84.37,83.15,83.95,664382.0,77.4804,77.7661,76.6416,77.379,664382.0
2021-09-16 10:00:00,83.97,84.49,83.55,83.96,503276.0,77.3974,77.8767,77.0103,77.3882,503276.0
2021-09-16 10:30:00,83.93,84.43,83.93,84.04,567659.0,77.3606,77.8214,77.3606,77.4619,567659.0
2021-09-16 11:00:00,84.04,84.24,83.68,83.95,345956.0,77.4619,77.6463,77.1301,77.379,345956.0
2021-09-16 11:30:00,83.98,84.34,83.87,84.3,253111.0,77.4066,77.7385,77.3052,77.7016,253111.0
2021-09-16 12:00:00,84.33,84.82,84.26,84.49,226389.0,77.7292,78.1809,77.6647,77.8767,226389.0
2021-09-16 12:30:00,84.47,84.64,84.35,84.49,136565.0,77.8583,78.015,77.7477,77.8767,136565.0
2021-09-16 13:00:00,84.47,84.7,84.29,84.51,88347.0,77.8583,78.0703,77.6924,77.8952,88347.0
2021-09-16 13:30:00,84.54,84.58,84.39,84.53,70068.0,77.9228,77.9597,77.7845,77.9136,70068.0
2021-09-16 14:00:00,84.53,84.97,84.5,84.94,142280.0,77.9136,78.3191,77.8859,78.2915,142280.0
2021-09-16 14:30:00,84.91,85.11,84.43,84.43,123332.0,78.2638,78.4482,77.8214,77.8214,123332.0
2021-09-16 15:00:00,84.45,84.71,84.33,84.56,139320.0,77.8398,78.0795,77.7292,77.9412,139320.0
2021-09-16 15:30:00,84.56,84.67,84.18,84.3,573992.0,77.9412,78.0426,77.591,77.7016,573992.0
2021-09-17 09:30:00,83.81,83.93,82.28,82.5,448069.0,77.2499,77.3606,75.8397,76.0425,448069.0
2021-09-17 10:00:00,82.5,82.82,82.1,82.39,219991.0,76.0425,76.3374,75.6738,75.9411,219991.0
2021-09-17 10:30:00,82.38,82.41,81.5,82.02,279545.0,75.9319,75.9595,75.1208,75.6001,279545.0
2021-09-17 11:00:00,82.05,82.85,81.91,82.82,161682.0,75.6277,76.3651,75.4987,76.3374,161682.0
2021-09-17 11:30:00,82.82,82.85,82.12,82.21,94702.0,76.3374,76.3651,75.6922,75.7752,94702.0
2021-09-17 12:00:00,82.22,83.0,82.22,82.93,97788.0,75.7844,76.5033,75.7844,76.4388,97788.0
2021-09-17 12:30:00,82.92,83.22,82.87,82.88,76905.0,76.4296,76.7061,76.3835,76.3927,76905.0
2021-09-17 13:00:00,82.87,82.89,82.44,82.66,85612.0,76.3835,76.402,75.9872,76.19,85612.0
2021-09-17 13:30:00,82.66,82.86,82.3,82.45,85623.0,76.19,76.3743,75.8581,75.9964,85623.0
2021-09-17 14:00:00,82.45,82.62,82.37,82.37,78044.0,75.9964,76.1531,75.9227,75.9227,78044.0
2021-09-17 14:30:00,82.38,82.52,82.24,82.47,85677.0,75.9319,76.0609,75.8028,76.0148,85677.0
2021-09-17 15:00:00,82.5,82.62,82.35,82.57,108896.0,76.0425,76.1531,75.9042,76.107,108896.0
2021-09-17 15:30:00,82.56,82.9,82.41,82.88,504431.0,76.0978,76.4112,75.9595,76.3927,504431.0
2021-09-20 09:30:00,80.41,82.68,80.08,81.51,468732.0,74.1161,76.2084,73.8119,75.13,468732.0
2021-09-20 10:00:00,81.62,81.92,80.81,81.09,218844.0,75.2314,75.5079,74.4848,74.7428,218844.0
2021-09-20 10:30:00,81.04,81.16,80.52,80.68,175766.0,74.6968,74.8074,74.2175,74.3649,175766.0
2021-09-20 11:00:00,80.68,81.27,80.61,80.84,95264.0,74.3649,74.9088,74.3004,74.5124,95264.0
2021-09-20 11:30:00,80.85,80.88,80.5,80.7,134322.0,74.5216,74.5493,74.199,74.3834,134322.0
2021-09-20 12:00:00,80.67,80.71,79.95,80.02,139174.0,74.3557,74.3926,73.6921,73.7566,139174.0
2021-09-20 12:30:00,80.09,80.28,79.83,79.89,127034.0,73.8211,73.9962,73.5815,73.6368,127034.0
2021-09-20 13:00:00,79.89,80.09,79.76,79.98,79854.0,73.6368,73.8211,73.5169,73.7197,79854.0
2021-09-20 13:30:00,79.99,80.05,79.65,79.66,82609.0,73.7289,73.7842,73.4156,73.4248,82609.0
2021-09-20 14:00:00,79.66,79.74,79.25,79.34,101004.0,73.4248,73.4985,73.0469,73.1298,101004.0
2021-09-20 14:30:00,79.36,79.72,79.24,79.45,109172.0,73.1483,73.4801,73.0377,73.2312,109172.0
2021-09-20 15:00:00,79.49,79.68,78.86,79.41,133078.0,73.2681,73.4432,72.6874,73.1943,133078.0
2021-09-20 15:30:00,79.43,80.07,79.13,80.06,432681.0,73.2128,73.8027,72.9363,73.7935,432681.0
2021-09-21 09:30:00,79.97,80.58,79.15,80.34,236322.0,73.7105,74.2728,72.9547,74.0516,236322.0
2021-09-21 10:00:00,80.3,80.41,79.25,79.37,125206.0,74.0147,74.1161,73.0469,73.1575,125206.0
2021-09-21 10:30:00,79.37,79.81,79.3,79.67,113416.0,73.1575,73.563,73.093,73.434,113416.0
2021-09-21 11:00:00,79.63,79.97,79.32,79.69,76656.0,73.3971,73.7105,73.1114,73.4524,76656.0
2021-09-21 11:30:00,79.67,80.2,79.64,80.09,85513.0,73.434,73.9225,73.4063,73.8211,85513.0
2021-09-21 12:00:00,80.09,80.21,79.84,79.97,124741.0,73.8211,73.9317,73.5907,73.7105,124741.0
2021-09-21 12:30:00,79.98,80.06,79.69,79.89,43221.0,73.7197,73.7935,73.4524,73.6368,43221.0
2021-09-21 13:00:00,79.91,79.96,79.67,79.79,35210.0,73.6552,73.7013,73.434,73.5446,35210.0
2021-09-21 13:30:00,79.8,80.05,79.77,79.91,42855.0,73.5538,73.7842,73.5262,73.6552,42855.0
2021-09-21 14:00:00,79.94,80.12,79.9,79.96,72417.0,73.6829,73.8488,73.646,73.7013,72417.0
2021-09-21 14:30:00,79.97,80.28,79.94,80.03,70639.0,73.7105,73.9962,73.6829,73.7658,70639.0
2021-09-21 15:00:00,80.03,80.19,79.93,80.0,115480.0,73.7658,73.9133,73.6736,73.7382,115480.0
2021-09-21 15:30:00,80.01,80.05,79.85,79.94,251344.0,73.7474,73.7842,73.5999,73.6829,251344.0
2021-09-22 09:30:00,80.5,82.26,80.5,81.98,285238.0,74.199,75.8213,74.199,75.5632,285238.0
2021-09-22 10:00:00,82.03,82.11,81.27,81.3,185500.0,75.6093,75.683,74.9088,74.9364,185500.0
2021-09-22 10:30:00,81.28,81.37,80.72,80.89,105774.0,74.918,75.0009,74.4018,74.5585,105774.0
2021-09-22 11:00:00,80.88,81.94,80.66,81.93,107362.0,74.5493,75.5263,74.3465,75.5171,107362.0
2021-09-22 11:30:00,81.92,82.04,81.45,81.64,150361.0,75.5079,75.6185,75.0747,75.2498,150361.0
2021-09-22 12:00:00,81.59,81.63,80.97,81.24,112011.0,75.2037,75.2406,74.6322,74.8811,112011.0
2021-09-22 12:30:00,81.25,81.33,81.18,81.21,105579.0,74.8903,74.9641,74.8258,74.8535,105579.0
2021-09-22 13:00:00,81.21,81.21,80.88,81.05,163151.0,74.8535,74.8535,74.5493,74.706,163151.0
2021-09-22 13:30:00,81.08,81.32,81.05,81.3,103777.0,74.7336,74.9548,74.706,74.9364,103777.0
2021-09-22 14:00:00,81.28,81.61,81.07,81.45,141752.0,74.918,75.2221,74.7244,75.0747,141752.0
2021-09-22 14:30:00,81.48,81.52,80.96,81.29,170383.0,75.1023,75.1392,74.623,74.9272,170383.0
2021-09-22 15:00:00,81.29,81.7,81.12,81.7,145262.0,74.9272,75.3051,74.7705,75.3051,145262.0
2021-09-22 15:30:00,81.73,81.85,81.22,81.33,444946.0,75.3328,75.4434,74.8627,74.9641,444946.0
2021-09-23 09:30:00,81.75,81.91,80.98,81.9,292373.0,75.3512,75.4987,74.6415,75.4894,292373.0
2021-09-23 10:00:00,81.85,82.06,81.44,81.44,127999.0,75.4434,75.6369,75.0655,75.0655,127999.0
2021-09-23 10:30:00,81.39,81.8,81.39,81.67,81052.0,75.0194,75.3973,75.0194,75.2774,81052.0
2021-09-23 11:00:00,81.68,81.74,81.12,81.51,137543.0,75.2867,75.342,74.7705,75.13,137543.0
2021-09-23 11:30:00,81.51,81.55,81.02,81.06,90654.0,75.13,75.1668,74.6783,74.7152,90654.0
2021-09-23 12:00:00,81.06,81.11,80.92,81.05,84002.0,74.7152,74.7613,74.5862,74.706,84002.0
2021-09-23 12:30:00,81.06,81.44,81.06,81.28,44653.0,74.7152,75.0655,74.7152,74.918,44653.0
2021-09-23 13:00:00,81.28,81.34,80.84,81.14,85238.0,74.918,74.9733,74.5124,74.7889,85238.0
2021-09-23 13:30:00,81.13,81.19,80.98,81.14,60341.0,74.7797,74.835,74.6415,74.7889,60341.0
2021-09-23 14:00:00,81.14,81.15,80.83,81.0,68118.0,74.7889,74.7981,74.5032,74.6599,68118.0
2021-09-23 14:30:00,81.02,81.1,80.94,80.99,55167.0,74.6783,74.7521,74.6046,74.6507,55167.0
2021-09-23 15:00:00,81.0,81.33,81.0,81.28,56947.0,74.6599,74.9641,74.6599,74.918,56947.0
2021-09-23 15:30:00,81.29,81.65,81.29,81.59,267341.0,74.9272,75.259,74.9272,75.2037,267341.0
2021-09-24 09:30:00,80.37,80.82,79.67,80.06,438460.0,74.0792,74.494,73.434,73.7935,438460.0
2021-09-24 10:00:00,80.09,80.58,79.71,80.1,182087.0,73.8211,74.2728,73.4709,73.8303,182087.0
2021-09-24 10:30:00,80.09,80.24,79.83,80.22,196328.0,73.8211,73.9594,73.5815,73.9409,196328.0
2021-09-24 11:00:00,80.19,80.87,80.18,80.8,132492.0,73.9133,74.5401,73.9041,74.4755,132492.0
2021-09-24 11:30:00,80.83,81.0,80.65,81.0,192117.0,74.5032,74.6599,74.3373,74.6599,192117.0
2021-09-24 12:00:00,81.03,81.1,80.87,81.08,65801.0,74.6875,74.7521,74.5401,74.7336,65801.0
2021-09-24 12:30:00,81.07,81.07,80.63,80.67,117001.0,74.7244,74.7244,74.3189,74.3557,117001.0
2021-09-24 13:00:00,80.67,80.86,80.6,80.77,152232.0,74.3557,74.5308,74.2912,74.4479,152232.0
2021-09-24 13:30:00,80.78,81.12,80.72,81.1,171431.0,74.4571,74.7705,74.4018,74.7521,171431.0
2021-09-24 14:00:00,81.11,81.28,81.05,81.25,96689.0,74.7613,74.918,74.706,74.8903,96689.0
2021-09-24 14:30:00,81.25,81.48,81.1,81.45,159519.0,74.8903,75.1023,74.7521,75.0747,159519.0
2021-09-24 15:00:00,81.45,81.49,81.21,81.22,159461.0,75.0747,75.1115,74.8535,74.8627,159461.0
2021-09-24 15:30:00,81.24,81.45,81.16,81.32,334022.0,74.8811,75.0747,74.8074,74.9548,334022.0
2021-09-27 09:30:00,81.53,82.38,80.65,82.02,494525.0,75.1484,75.9319,74.3373,75.6001,494525.0
2021-09-27 10:00:00,82.01,82.72,82.0,82.62,309362.0,75.5908,76.2453,75.5816,76.1531,309362.0
2021-09-27 10:30:00,82.6,83.8,82.33,83.6,284666.0,76.1347,77.2407,75.8858,77.0564,284666.0
2021-09-27 11:00:00,83.56,83.64,82.53,82.6,160858.0,77.0195,77.0932,76.0701,76.1347,160858.0
2021-09-27 11:30:00,82.61,82.89,82.41,82.83,173962.0,76.1439,76.402,75.9595,76.3467,173962.0
2021-09-27 12:00:00,82.82,83.29,82.69,83.18,112510.0,76.3374,76.7706,76.2176,76.6693,112510.0
2021-09-27 12:30:00,83.16,83.55,83.01,83.55,106115.0,76.6508,77.0103,76.5126,77.0103,106115.0
2021-09-27 13:00:00,83.58,83.96,83.46,83.82,77794.0,77.0379,77.3882,76.9273,77.2592,77794.0
2021-09-27 13:30:00,83.82,84.1,83.76,84.01,101735.0,77.2592,77.5172,77.2039,77.4343,101735.0
2021-09-27 14:00:00,84.04,84.12,83.76,84.04,226234.0,77.4619,77.5357,77.2039,77.4619,226234.0
2021-09-27 14:30:00,84.04,84.16,83.7,83.78,271918.0,77.4619,77.5725,77.1486,77.2223,271918.0
2021-09-27 15:00:00,83.76,84.1,83.71,83.9,135299.0,77.2039,77.5172,77.1578,77.3329,135299.0
2021-09-27 15:30:00,83.9,84.09,83.82,84.0,413246.0,77.3329,77.508,77.2592,77.4251,413246.0
2021-09-28 09:30:00,83.64,84.3,81.6,82.77,2043334.0,77.0932,77.7016,75.2129,76.2913,2043334.0
2021-09-28 10:00:00,82.75,83.85,82.66,83.75,497385.0,76.2729,77.2868,76.19,77.1946,497385.0
2021-09-28 10:30:00,83.77,84.32,83.59,84.15,393674.0,77.2131,77.72,77.0472,77.5633,393674.0
2021-09-28 11:00:00,84.16,84.63,83.75,83.9,417837.0,77.5725,78.0058,77.1946,77.3329,417837.0
2021-09-28 11:30:00,83.9,84.22,83.84,84.06,292367.0,77.3329,77.6279,77.2776,77.4804,292367.0
2021-09-28 12:00:00,84.05,84.45,83.9,84.02,357640.0,77.4712,77.8398,77.3329,77.4435,357640.0
2021-09-28 12:30:00,84.03,84.16,83.9,83.99,160901.0,77.4527,77.5725,77.3329,77.4159,160901.0
2021-09-28 13:00:00,84.01,85.08,83.95,85.05,165820.0,77.4343,78.4205,77.379,78.3929,165820.0
2021-09-28 13:30:00,85.05,85.17,84.43,84.69,162401.0,78.3929,78.5035,77.8214,78.0611,162401.0
2021-09-28 14:00:00,84.69,85.33,84.67,85.33,203131.0,78.0611,78.651,78.0426,78.651,203131.0
2021-09-28 14:30:00,85.32,85.5,85.05,85.13,175900.0,78.6418,78.8077,78.3929,78.4666,175900.0
2021-09-28 15:00:00,85.11,85.2,84.91,84.98,236852.0,78.4482,78.5311,78.2638,78.3284,236852.0
2021-09-28 15:30:00,84.98,85.0,84.59,84.68,541110.0,78.3284,78.3468,77.9689,78.0518,541110.0
2021-09-29 09:30:00,84.79,86.73,84.42,86.22,487675.0,78.1532,79.9414,77.8122,79.4713,487675.0
2021-09-29 10:00:00,86.22,86.43,85.24,85.26,333024.0,79.4713,79.6649,78.568,78.5864,333024.0
2021-09-29 10:30:00,85.26,85.5,84.73,84.8,343243.0,78.5864,78.8077,78.0979,78.1625,343243.0
2021-09-29 11:00:00,84.81,85.01,82.36,83.0,1011332.0,78.1717,78.356,75.9134,76.5033,1011332.0
2021-09-29 11:30:00,83.01,83.27,82.77,82.93,246207.0,76.5126,76.7522,76.2913,76.4388,246207.0
2021-09-29 12:00:00,82.95,83.43,82.8,83.01,169669.0,76.4573,76.8997,76.319,76.5126,169669.0
2021-09-29 12:30:00,82.98,83.21,82.74,82.86,129208.0,76.4849,76.6969,76.2637,76.3743,129208.0
2021-09-29 13:00:00,82.88,83.02,82.44,82.56,127738.0,76.3927,76.5218,75.9872,76.0978,127738.0
2021-09-29 13:30:00,82.56,82.61,82.11,82.2,229830.0,76.0978,76.1439,75.683,75.766,229830.0
2021-09-29 14:00:00,82.2,82.55,82.06,82.41,222698.0,75.766,76.0886,75.6369,75.9595,222698.0
2021-09-29 14:30:00,82.41,82.67,82.34,82.64,177367.0,75.9595,76.1992,75.895,76.1715,177367.0
2021-09-29 15:00:00,82.64,82.66,82.18,82.2,212781.0,76.1715,76.19,75.7475,75.766,212781.0
2021-09-29 15:30:00,82.2,82.2,81.63,81.68,571153.0,75.766,75.766,75.2406,75.2867,571153.0
2021-09-30 09:30:00,83.5,86.22,83.0,85.29,712409.0,76.9642,79.4713,76.5033,78.6141,712409.0
2021-09-30 10:00:00,85.2,85.71,84.66,84.91,391269.0,78.5311,79.0012,78.0334,78.2638,391269.0
2021-09-30 10:30:00,84.9,86.1,84.52,85.82,255748.0,78.2546,79.3607,77.9044,79.1026,255748.0
2021-09-30 11:00:00,85.83,86.54,85.73,86.33,222377.0,79.1118,79.7663,79.0197,79.5727,222377.0
2021-09-30 11:30:00,86.33,86.36,85.38,86.04,276183.0,79.5727,79.6003,78.6971,79.3054,276183.0
2021-09-30 12:00:00,86.01,86.09,85.55,85.73,136269.0,79.2777,79.3515,78.8537,79.0197,136269.0
2021-09-30 12:30:00,85.65,85.84,85.34,85.36,161658.0,78.9459,79.121,78.6602,78.6786,161658.0
2021-09-30 13:00:00,85.4,85.91,85.25,85.43,946014.0,78.7155,79.1856,78.5772,78.7431,946014.0
2021-09-30 13:30:00,85.43,85.81,85.4,85.66,78855.0,78.7431,79.0934,78.7155,78.9551,78855.0
2021-09-30 14:00:00,85.66,86.02,85.53,85.7,170844.0,78.9551,79.287,78.8353,78.992,170844.0
2021-09-30 14:30:00,85.72,85.93,85.44,85.6,170192.0,79.0104,79.204,78.7524,78.8998,170192.0
2021-09-30 15:00:00,85.62,85.68,85.28,85.43,150549.0,78.9183,78.9736,78.6049,78.7431,150549.0
2021-09-30 15:30:00,85.45,85.66,85.22,85.32,460193.0,78.7616,78.9551,78.5496,78.6418,460193.0
2021-10-01 09:30:00,84.95,85.51,83.32,83.51,534574.0,78.3007,78.8169,76.7983,76.9734,534574.0
2021-10-01 10:00:00,83.55,83.56,82.64,82.68,408461.0,77.0103,77.0195,76.1715,76.2084,408461.0
2021-10-01 10:30:00,82.69,83.16,82.33,83.09,208840.0,76.2176,76.6508,75.8858,76.5863,208840.0
2021-10-01 11:00:00,83.13,83.75,83.0,83.73,111533.0,76.6232,77.1946,76.5033,77.1762,111533.0
2021-10-01 11:30:00,83.78,83.8,83.32,83.35,50951.0,77.2223,77.2407,76.7983,76.8259,50951.0
2021-10-01 12:00:00,83.39,83.8,83.27,83.8,45506.0,76.8628,77.2407,76.7522,77.2407,45506.0
2021-10-01 12:30:00,83.82,83.88,83.45,83.54,47490.0,77.2592,77.3145,76.9181,77.0011,47490.0
2021-10-01 13:00:00,83.59,83.93,83.49,83.7,46961.0,77.0472,77.3606,76.955,77.1486,46961.0
2021-10-01 13:30:00,83.74,83.82,83.62,83.73,29880.0,77.1854,77.2592,77.0748,77.1762,29880.0
2021-10-01 14:00:00,83.76,83.86,83.56,83.69,50664.0,77.2039,77.296,77.0195,77.1393,50664.0
2021-10-01 14:30:00,83.69,83.95,83.67,83.92,38599.0,77.1393,77.379,77.1209,77.3513,38599.0
2021-10-01 15:00:00,83.94,84.0,83.77,83.84,112699.0,77.3698,77.4251,77.2131,77.2776,112699.0
2021-10-01 15:30:00,83.86,83.97,83.5,83.79,318217.0,77.296,77.3974,76.9642,77.2315,318217.0
2021-10-04 09:30:00,82.07,82.77,80.85,82.21,494292.0,75.6461,76.2913,74.5216,75.7752,494292.0
2021-10-04 10:00:00,82.16,82.2,81.5,81.88,364442.0,75.7291,75.766,75.1208,75.471,364442.0
2021-10-04 10:30:00,81.95,82.09,81.46,81.76,210522.0,75.5355,75.6646,75.0839,75.3604,210522.0
2021-10-04 11:00:00,81.77,81.85,81.15,81.38,152160.0,75.3696,75.4434,74.7981,75.0101,152160.0
2021-10-04 11:30:00,81.4,81.42,80.96,81.24,122822.0,75.0286,75.047,74.623,74.8811,122822.0
2021-10-04 12:00:00,81.25,81.89,81.02,81.62,79345.0,74.8903,75.4802,74.6783,75.2314,79345.0
2021-10-04 12:30:00,81.62,81.78,81.43,81.74,111731.0,75.2314,75.3788,75.0562,75.342,111731.0
2021-10-04 13:00:00,81.76,81.81,81.45,81.54,105651.0,75.3604,75.4065,75.0747,75.1576,105651.0
2021-10-04 13:30:00,81.56,81.9,81.55,81.83,49293.0,75.1761,75.4894,75.1668,75.4249,49293.0
2021-10-04 14:00:00,81.86,82.07,81.77,82.01,71015.0,75.4526,75.6461,75.3696,75.5908,71015.0
2021-10-04 14:30:00,82.01,82.54,81.9,82.44,94013.0,75.5908,76.0793,75.4894,75.9872,94013.0
2021-10-04 15:00:00,82.42,82.55,81.97,81.99,97884.0,75.9687,76.0886,75.554,75.5724,97884.0
2021-10-04 15:30:00,81.99,82.19,81.74,82.15,361563.0,75.5724,75.7567,75.342,75.7199,361563.0
2021-10-05 09:30:00,83.18,83.27,82.21,83.11,686945.0,76.6693,76.7522,75.7752,76.6047,686945.0
2021-10-05 10:00:00,83.18,83.9,83.06,83.28,172744.0,76.6693,77.3329,76.5586,76.7614,172744.0
2021-10-05 10:30:00,83.3,83.64,83.06,83.14,252482.0,76.7799,77.0932,76.5586,76.6324,252482.0
2021-10-05 11:00:00,83.16,83.77,83.12,83.29,187303.0,76.6508,77.2131,76.614,76.7706,187303.0
2021-10-05 11:30:00,83.26,83.47,82.99,83.19,166727.0,76.743,76.9366,76.4941,76.6785,166727.0
2021-10-05 12:00:00,83.17,83.7,83.11,83.67,42695.0,76.66,77.1486,76.6047,77.1209,42695.0
2021-10-05 12:30:00,83.67,83.79,83.31,83.4,65000.0,77.1209,77.2315,76.7891,76.872,65000.0
2021-10-05 13:00:00,83.4,83.96,83.35,83.73,144778.0,76.872,77.3882,76.8259,77.1762,144778.0
2021-10-05 13:30:00,83.73,83.79,83.63,83.75,43529.0,77.1762,77.2315,77.084,77.1946,43529.0
2021-10-05 14:00:00,83.76,83.97,83.74,83.8,83215.0,77.2039,77.3974,77.1854,77.2407,83215.0
2021-10-05 14:30:00,83.82,83.85,83.49,83.55,48368.0,77.2592,77.2868,76.955,77.0103,48368.0
2021-10-05 15:00:00,83.59,83.77,83.46,83.47,68510.0,77.0472,77.2131,76.9273,76.9366,68510.0
2021-10-05 15:30:00,83.47,83.51,82.98,83.17,251142.0,76.9366,76.9734,76.4849,76.66,251142.0
2021-10-06 09:30:00,82.55,84.74,82.3,84.37,514904.0,76.0886,78.1071,75.8581,77.7661,514904.0
2021-10-06 10:00:00,84.37,86.54,84.15,86.42,398481.0,77.7661,79.7663,77.5633,79.6557,398481.0
2021-10-06 10:30:00,86.42,87.1,86.22,86.7,442165.0,79.6557,80.2824,79.4713,79.9137,442165.0
2021-10-06 11:00:00,86.64,87.58,86.39,86.93,423228.0,79.8584,80.7249,79.628,80.1257,423228.0
2021-10-06 11:30:00,86.98,87.96,86.98,87.88,236010.0,80.1718,81.0751,80.1718,81.0014,236010.0
2021-10-06 12:00:00,87.92,87.92,87.35,87.67,408424.0,81.0382,81.0382,80.5129,80.8078,408424.0
2021-10-06 12:30:00,87.67,87.95,87.65,87.84,175008.0,80.8078,81.0659,80.7894,80.9645,175008.0
2021-10-06 13:00:00,87.84,88.22,87.63,88.03,202522.0,80.9645,81.3148,80.7709,81.1396,202522.0
2021-10-06 13:30:00,88.06,88.24,87.8,87.89,80493.0,81.1673,81.3332,80.9276,81.0106,80493.0
2021-10-06 14:00:00,87.93,88.3,87.77,88.18,144536.0,81.0475,81.3885,80.9,81.2779,144536.0
2021-10-06 14:30:00,88.2,88.72,88.12,88.42,259519.0,81.2963,81.7756,81.2226,81.4991,259519.0
2021-10-06 15:00:00,88.42,88.67,87.94,88.16,366653.0,81.4991,81.7295,81.0567,81.2595,366653.0
2021-10-06 15:30:00,88.17,88.88,88.12,88.71,957999.0,81.2687,81.9231,81.2226,81.7664,957999.0
2021-10-07 09:30:00,90.0,94.34,89.95,93.23,1391749.0,82.9554,86.9557,82.9093,85.9326,1391749.0
2021-10-07 10:00:00,93.22,94.73,93.11,94.67,605729.0,85.9234,87.3152,85.822,87.2599,605729.0
2021-10-07 10:30:00,94.68,96.12,94.41,95.28,816485.0,87.2691,88.5964,87.0202,87.8222,816485.0
2021-10-07 11:00:00,95.2,95.38,94.1,95.02,484294.0,87.7484,87.9143,86.7345,87.5825,484294.0
2021-10-07 11:30:00,95.0,95.37,94.47,94.68,261342.0,87.5641,87.9051,87.0756,87.2691,261342.0
2021-10-07 12:00:00,94.6,95.01,94.49,94.9,171659.0,87.1954,87.5733,87.094,87.4719,171659.0
2021-10-07 12:30:00,94.92,95.04,93.61,94.11,406384.0,87.4903,87.6009,86.2829,86.7437,406384.0
2021-10-07 13:00:00,94.08,94.61,94.07,94.34,162132.0,86.7161,87.2046,86.7069,86.9557,162132.0
2021-10-07 13:30:00,94.34,94.62,94.18,94.45,314931.0,86.9557,87.2138,86.8083,87.0571,314931.0
2021-10-07 14:00:00,94.46,94.68,94.02,94.55,287931.0,87.0663,87.2691,86.6608,87.1493,287931.0
2021-10-07 14:30:00,94.55,94.88,94.23,94.73,387579.0,87.1493,87.4535,86.8543,87.3152,387579.0
2021-10-07 15:00:00,94.73,95.27,94.72,95.11,310619.0,87.3152,87.8129,87.306,87.6655,310619.0
2021-10-07 15:30:00,95.09,96.19,95.07,96.07,1395955.0,87.647,88.6609,87.6286,88.5503,1395955.0
2021-10-08 09:30:00,95.74,96.72,94.88,95.13,965115.0,88.2461,89.1494,87.4535,87.6839,965115.0
2021-10-08 10:00:00,95.11,96.6,95.11,96.6,371057.0,87.6655,89.0388,87.6655,89.0388,371057.0
2021-10-08 10:30:00,96.57,96.99,95.44,95.53,427624.0,89.0112,89.3983,87.9696,88.0526,427624.0
2021-10-08 11:00:00,95.52,96.06,95.39,95.87,287589.0,88.0434,88.5411,87.9235,88.366,287589.0
2021-10-08 11:30:00,95.84,96.04,95.45,95.51,170298.0,88.3383,88.5227,87.9788,88.0341,170298.0
2021-10-08 12:00:00,95.51,95.6,95.4,95.51,209185.0,88.0341,88.1171,87.9328,88.0341,209185.0
2021-10-08 12:30:00,95.51,96.28,95.49,96.2,160822.0,88.0341,88.7439,88.0157,88.6701,160822.0
2021-10-08 13:00:00,96.19,96.28,95.85,96.08,176108.0,88.6609,88.7439,88.3475,88.5595,176108.0
2021-10-08 13:30:00,96.06,96.13,95.7,95.77,146334.0,88.5411,88.6056,88.2093,88.2738,146334.0
2021-10-08 14:00:00,95.77,96.17,95.77,96.15,142754.0,88.2738,88.6425,88.2738,88.6241,142754.0
2021-10-08 14:30:00,96.13,96.31,95.95,96.3,443128.0,88.6056,88.7715,88.4397,88.7623,443128.0
2021-10-08 15:00:00,96.28,97.3,96.28,97.25,454559.0,88.7439,89.684,88.7439,89.638,454559.0
2021-10-08 15:30:00,97.25,97.36,96.09,96.28,799458.0,89.638,89.7393,88.5688,88.7439,799458.0
2021-10-11 09:30:00,97.93,98.41,97.04,97.88,981786.0,90.2647,90.7072,89.4444,90.2186,981786.0
2021-10-11 10:00:00,97.9,98.24,97.68,98.15,651038.0,90.2371,90.5505,90.0343,90.4675,651038.0
2021-10-11 10:30:00,98.16,98.19,94.55,95.21,578527.0,90.4767,90.5044,87.1493,87.7576,578527.0
2021-10-11 11:00:00,95.21,96.09,94.95,95.96,252581.0,87.7576,88.5688,87.518,88.4489,252581.0
2021-10-11 11:30:00,95.96,96.65,95.73,96.62,455257.0,88.4489,89.0849,88.2369,89.0573,455257.0
2021-10-11 12:00:00,96.58,96.58,96.11,96.5,73230.0,89.0204,89.0204,88.5872,88.9467,73230.0
2021-10-11 12:30:00,96.52,96.52,95.98,96.18,64946.0,88.9651,88.9651,88.4674,88.6517,64946.0
2021-10-11 13:00:00,96.18,96.18,95.57,95.98,578849.0,88.6517,88.6517,88.0895,88.4674,578849.0
2021-10-11 13:30:00,96.03,96.37,95.95,96.21,67904.0,88.5134,88.8268,88.4397,88.6794,67904.0
2021-10-11 14:00:00,96.21,96.36,95.96,96.0,94092.0,88.6794,88.8176,88.4489,88.4858,94092.0
2021-10-11 14:30:00,96.0,96.11,95.85,96.06,235097.0,88.4858,88.5872,88.3475,88.5411,235097.0
2021-10-11 15:00:00,96.06,96.29,95.88,95.99,235744.0,88.5411,88.7531,88.3752,88.4766,235744.0
2021-10-11 15:30:00,95.98,96.12,95.75,95.98,1142084.0,88.4674,88.5964,88.2554,88.4674,1142084.0
2021-10-12 09:30:00,95.87,97.11,95.41,96.38,619781.0,88.366,89.5089,87.942,88.8361,619781.0
2021-10-12 10:00:00,96.29,97.04,95.95,96.25,152797.0,88.7531,89.4444,88.4397,88.7162,152797.0
2021-10-12 10:30:00,96.24,96.4,95.63,96.23,431576.0,88.707,88.8545,88.1448,88.6978,431576.0
2021-10-12 11:00:00,96.24,96.39,95.1,95.45,156684.0,88.707,88.8453,87.6562,87.9788,156684.0
2021-10-12 11:30:00,95.43,95.67,95.33,95.58,100816.0,87.9604,88.1816,87.8682,88.0987,100816.0
2021-10-12 12:00:00,95.59,96.35,95.56,96.13,575810.0,88.1079,88.8084,88.0802,88.6056,575810.0
2021-10-12 12:30:00,96.14,96.15,95.55,95.71,64856.0,88.6148,88.6241,88.071,88.2185,64856.0
2021-10-12 13:00:00,95.71,95.72,95.35,95.49,54987.0,88.2185,88.2277,87.8867,88.0157,54987.0
2021-10-12 13:30:00,95.47,95.56,95.23,95.27,52741.0,87.9973,88.0802,87.7761,87.8129,52741.0
2021-10-12 14:00:00,95.22,95.34,94.88,94.94,86589.0,87.7668,87.8775,87.4535,87.5088,86589.0
2021-10-12 14:30:00,94.94,95.03,94.4,94.82,175280.0,87.5088,87.5917,87.011,87.3982,175280.0
2021-10-12 15:00:00,94.83,94.93,94.59,94.71,425573.0,87.4074,87.4995,87.1862,87.2968,425573.0
2021-10-12 15:30:00,94.7,94.91,94.66,94.89,429948.0,87.2876,87.4811,87.2507,87.4627,429948.0
2021-10-13 09:30:00,96.11,97.55,95.66,96.25,248306.0,88.5872,89.9145,88.1724,88.7162,248306.0
2021-10-13 10:00:00,96.21,98.0,95.58,95.65,211311.0,88.6794,90.3292,88.0987,88.1632,211311.0
2021-10-13 10:30:00,95.68,95.89,95.46,95.66,87800.0,88.1908,88.3844,87.9881,88.1724,87800.0
2021-10-13 11:00:00,95.68,96.55,95.68,96.23,134651.0,88.1908,88.9927,88.1908,88.6978,134651.0
2021-10-13 11:30:00,96.24,96.24,95.7,95.7,79026.0,88.707,88.707,88.2093,88.2093,79026.0
2021-10-13 12:00:00,95.8,95.88,95.56,95.7,43368.0,88.3015,88.3752,88.0802,88.2093,43368.0
2021-10-13 12:30:00,95.73,95.88,95.33,95.42,36132.0,88.2369,88.3752,87.8682,87.9512,36132.0
2021-10-13 13:00:00,95.41,95.58,95.27,95.43,44020.0,87.942,88.0987,87.8129,87.9604,44020.0
2021-10-13 13:30:00,95.46,95.6,95.27,95.4,41632.0,87.9881,88.1171,87.8129,87.9328,41632.0
2021-10-13 14:00:00,95.43,95.62,95.02,95.38,67039.0,87.9604,88.1355,87.5825,87.9143,67039.0
2021-10-13 14:30:00,95.4,95.79,95.4,95.79,49334.0,87.9328,88.2922,87.9328,88.2922,49334.0
2021-10-13 15:00:00,95.81,95.99,95.63,95.69,92688.0,88.3107,88.4766,88.1448,88.2001,92688.0
2021-10-13 15:30:00,95.76,95.98,95.66,95.83,300384.0,88.2646,88.4674,88.1724,88.3291,300384.0
2021-10-14 09:30:00,96.22,96.62,94.58,95.26,233426.0,88.6886,89.0573,87.1769,87.8037,233426.0
2021-10-14 10:00:00,95.26,95.37,94.69,94.94,147416.0,87.8037,87.9051,87.2783,87.5088,147416.0
2021-10-14 10:30:00,94.94,95.3,94.62,95.23,96038.0,87.5088,87.8406,87.2138,87.7761,96038.0
2021-10-14 11:00:00,95.26,95.4,94.91,95.33,91102.0,87.8037,87.9328,87.4811,87.8682,91102.0
2021-10-14 11:30:00,95.33,95.49,95.08,95.48,77408.0,87.8682,88.0157,87.6378,88.0065,77408.0
2021-10-14 12:00:00,95.46,95.56,95.25,95.4,64302.0,87.9881,88.0802,87.7945,87.9328,64302.0
2021-10-14 12:30:00,95.44,95.54,95.39,95.5,60641.0,87.9696,88.0618,87.9235,88.0249,60641.0
2021-10-14 13:00:00,95.49,95.51,95.35,95.43,30229.0,88.0157,88.0341,87.8867,87.9604,30229.0
2021-10-14 13:30:00,95.43,95.76,95.39,95.76,34891.0,87.9604,88.2646,87.9235,88.2646,34891.0
2021-10-14 14:00:00,95.76,95.76,95.56,95.62,33130.0,88.2646,88.2646,88.0802,88.1355,33130.0
2021-10-14 14:30:00,95.62,95.75,95.59,95.68,33811.0,88.1355,88.2554,88.1079,88.1908,33811.0
2021-10-14 15:00:00,95.65,95.68,95.45,95.53,67301.0,88.1632,88.1908,87.9788,88.0526,67301.0
2021-10-14 15:30:00,95.52,95.71,95.35,95.51,218878.0,88.0434,88.2185,87.8867,88.0341,218878.0
2021-10-15 09:30:00,95.11,96.07,94.32,95.5,396150.0,87.6655,88.5503,86.9373,88.0249,396150.0
2021-10-15 10:00:00,95.5,96.29,95.38,96.1,117431.0,88.0249,88.7531,87.9143,88.578,117431.0
2021-10-15 10:30:00,96.12,96.63,96.12,96.41,169498.0,88.5964,89.0665,88.5964,88.8637,169498.0
2021-10-15 11:00:00,96.38,96.7,96.2,96.31,123770.0,88.8361,89.131,88.6701,88.7715,123770.0
2021-10-15 11:30:00,96.34,96.44,95.91,95.91,74059.0,88.7992,88.8914,88.4028,88.4028,74059.0
2021-10-15 12:00:00,95.9,95.91,95.21,95.43,124245.0,88.3936,88.4028,87.7576,87.9604,124245.0
2021-10-15 12:30:00,95.42,95.6,95.27,95.47,63280.0,87.9512,88.1171,87.8129,87.9973,63280.0
2021-10-15 13:00:00,95.45,95.71,95.19,95.51,64362.0,87.9788,88.2185,87.7392,88.0341,64362.0
2021-10-15 13:30:00,95.52,95.62,95.4,95.62,76999.0,88.0434,88.1355,87.9328,88.1355,76999.0
2021-10-15 14:00:00,95.62,95.83,95.61,95.63,76673.0,88.1355,88.3291,88.1263,88.1448,76673.0
2021-10-15 14:30:00,95.63,95.94,95.52,95.81,83191.0,88.1448,88.4305,88.0434,88.3107,83191.0
2021-10-15 15:00:00,95.79,95.81,95.29,95.52,106476.0,88.2922,88.3107,87.8314,88.0434,106476.0
2021-10-15 15:30:00,95.52,95.79,95.48,95.64,364794.0,88.0434,88.2922,88.0065,88.154,364794.0
2021-10-18 09:30:00,95.16,97.82,95.12,97.56,388321.0,87.7115,90.1633,87.6747,89.9237,388321.0
2021-10-18 10:00:00,97.6,98.16,97.51,97.96,299770.0,89.9606,90.4767,89.8776,90.2924,299770.0
2021-10-18 10:30:00,98.0,98.03,97.14,97.32,243248.0,90.3292,90.3569,89.5366,89.7025,243248.0
2021-10-18 11:00:00,97.3,97.78,97.25,97.53,146954.0,89.684,90.1265,89.638,89.896,146954.0
2021-10-18 11:30:00,97.52,99.11,97.5,99.08,287805.0,89.8868,91.3524,89.8684,91.3247,287805.0
2021-10-18 12:00:00,99.1,99.6,99.06,99.4,206804.0,91.3431,91.804,91.3063,91.6197,206804.0
2021-10-18 12:30:00,99.4,99.45,99.06,99.06,246605.0,91.6197,91.6658,91.3063,91.3063,246605.0
2021-10-18 13:00:00,99.08,99.11,98.39,98.44,119972.0,91.3247,91.3524,90.6887,90.7348,119972.0
2021-10-18 13:30:00,98.43,98.47,98.12,98.16,123091.0,90.7256,90.7625,90.4399,90.4767,123091.0
2021-10-18 14:00:00,98.16,98.3,97.79,98.01,137263.0,90.4767,90.6058,90.1357,90.3385,137263.0
2021-10-18 14:30:00,98.03,98.13,97.92,97.94,70091.0,90.3569,90.4491,90.2555,90.2739,70091.0
2021-10-18 15:00:00,97.91,97.98,97.73,97.84,134806.0,90.2463,90.3108,90.0804,90.1818,134806.0
2021-10-18 15:30:00,97.84,98.19,97.77,97.9,337491.0,90.1818,90.5044,90.1173,90.2371,337491.0
2021-10-19 09:30:00,99.1,100.05,98.3,99.71,838222.0,91.3431,92.2188,90.6058,91.9054,838222.0
2021-10-19 10:00:00,99.7,99.86,98.83,99.51,615046.0,91.8962,92.0437,91.0943,91.7211,615046.0
2021-10-19 10:30:00,99.52,99.77,98.6,99.33,289360.0,91.7303,91.9607,90.8823,91.5551,289360.0
2021-10-19 11:00:00,99.33,99.61,99.03,99.46,304494.0,91.5551,91.8132,91.2786,91.675,304494.0
2021-10-19 11:30:00,99.48,100.22,99.45,100.15,432621.0,91.6934,92.3755,91.6658,92.311,432621.0
2021-10-19 12:00:00,100.2,100.27,99.95,99.99,177190.0,92.357,92.4216,92.1266,92.1635,177190.0
2021-10-19 12:30:00,100.0,100.0,99.71,99.83,97952.0,92.1727,92.1727,91.9054,92.016,97952.0
2021-10-19 13:00:00,99.83,100.09,99.5,99.93,199839.0,92.016,92.2557,91.7118,92.1082,199839.0
2021-10-19 13:30:00,99.98,100.35,99.84,100.28,141076.0,92.1543,92.4953,92.0252,92.4308,141076.0
2021-10-19 14:00:00,100.31,100.56,100.13,100.15,113758.0,92.4584,92.6889,92.2925,92.311,113758.0
2021-10-19 14:30:00,100.15,100.26,99.89,100.24,174228.0,92.311,92.4124,92.0713,92.3939,174228.0
2021-10-19 15:00:00,100.23,100.54,100.12,100.54,218848.0,92.3847,92.6704,92.2833,92.6704,218848.0
2021-10-19 15:30:00,100.54,100.75,100.17,100.42,357064.0,92.6704,92.864,92.3294,92.5598,357064.0
2021-10-20 09:30:00,101.0,103.2,100.8,101.07,1043241.0,93.0944,95.1222,92.9101,93.159,1043241.0
2021-10-20 10:00:00,101.02,101.47,100.54,101.28,395758.0,93.1129,93.5276,92.6704,93.3525,395758.0
2021-10-20 10:30:00,101.31,101.72,100.51,100.62,230669.0,93.3802,93.7581,92.6428,92.7442,230669.0
2021-10-20 11:00:00,100.59,101.31,100.56,101.29,128478.0,92.7165,93.3802,92.6889,93.3617,128478.0
2021-10-20 11:30:00,101.33,101.4,100.99,101.18,163340.0,93.3986,93.4631,93.0852,93.2603,163340.0
2021-10-20 12:00:00,101.16,101.28,100.87,101.03,104289.0,93.2419,93.3525,92.9746,93.1221,104289.0
2021-10-20 12:30:00,101.08,101.3,100.99,101.06,63506.0,93.1682,93.3709,93.0852,93.1497,63506.0
2021-10-20 13:00:00,101.07,101.17,100.44,100.8,87478.0,93.159,93.2511,92.5783,92.9101,87478.0
2021-10-20 13:30:00,100.83,101.42,100.83,101.31,39333.0,92.9377,93.4816,92.9377,93.3802,39333.0
2021-10-20 14:00:00,101.29,101.47,101.24,101.36,36442.0,93.3617,93.5276,93.3156,93.4263,36442.0
2021-10-20 14:30:00,101.38,101.58,101.19,101.19,43222.0,93.4447,93.629,93.2696,93.2696,43222.0
2021-10-20 15:00:00,101.22,101.4,101.08,101.26,74505.0,93.2972,93.4631,93.1682,93.3341,74505.0
2021-10-20 15:30:00,101.25,101.41,101.21,101.41,261204.0,93.3249,93.4723,93.288,93.4723,261204.0
2021-10-21 09:30:00,100.99,102.47,100.45,101.07,662847.0,93.0852,94.4494,92.5875,93.159,662847.0
2021-10-21 10:00:00,101.07,102.57,100.92,102.44,166393.0,93.159,94.5415,93.0207,94.4217,166393.0
2021-10-21 10:30:00,102.39,102.46,101.23,101.36,80126.0,94.3756,94.4402,93.3064,93.4263,80126.0
2021-10-21 11:00:00,101.42,101.65,101.28,101.53,196773.0,93.4816,93.6936,93.3525,93.5829,196773.0
2021-10-21 11:30:00,101.51,101.62,101.15,101.57,104396.0,93.5645,93.6659,93.2327,93.6198,104396.0
2021-10-21 12:00:00,101.6,102.07,101.6,101.99,52230.0,93.6475,94.0807,93.6475,94.0069,52230.0
2021-10-21 12:30:00,101.98,102.24,101.7,102.15,39320.0,93.9977,94.2374,93.7396,94.1544,39320.0
2021-10-21 13:00:00,102.16,102.35,102.0,102.02,38620.0,94.1636,94.3388,94.0162,94.0346,38620.0
2021-10-21 13:30:00,102.02,102.04,101.62,101.76,54305.0,94.0346,94.053,93.6659,93.7949,54305.0
2021-10-21 14:00:00,101.76,101.86,101.59,101.68,43427.0,93.7949,93.8871,93.6382,93.7212,43427.0
2021-10-21 14:30:00,101.67,102.08,101.55,102.01,74310.0,93.712,94.0899,93.6014,94.0254,74310.0
2021-10-21 15:00:00,102.01,102.1,101.81,101.82,104958.0,94.0254,94.1083,93.841,93.8502,104958.0
2021-10-21 15:30:00,101.84,102.02,101.64,101.74,387571.0,93.8687,94.0346,93.6843,93.7765,387571.0
2021-10-22 09:30:00,105.01,108.0,103.83,104.14,655230.0,96.7906,99.5465,95.7029,95.9887,655230.0
2021-10-22 10:00:00,104.15,104.15,103.56,103.89,252626.0,95.9979,95.9979,95.4541,95.7582,252626.0
2021-10-22 10:30:00,103.89,103.99,102.72,102.86,518759.0,95.7582,95.8504,94.6798,94.8088,518759.0
2021-10-22 11:00:00,102.86,102.93,102.05,102.26,244165.0,94.8088,94.8734,94.0622,94.2558,244165.0
2021-10-22 11:30:00,102.28,102.65,102.06,102.4,84937.0,94.2742,94.6153,94.0715,94.3848,84937.0
2021-10-22 12:00:00,102.36,102.77,102.33,102.75,48915.0,94.348,94.7259,94.3203,94.7075,48915.0
2021-10-22 12:30:00,102.76,103.08,102.55,102.63,54940.0,94.7167,95.0116,94.5231,94.5968,54940.0
2021-10-22 13:00:00,102.61,102.72,102.15,102.21,36002.0,94.5784,94.6798,94.1544,94.2097,36002.0
2021-10-22 13:30:00,102.23,102.33,101.85,101.85,30781.0,94.2282,94.3203,93.8779,93.8779,30781.0
2021-10-22 14:00:00,101.73,102.25,101.71,102.09,64209.0,93.7673,94.2466,93.7489,94.0991,64209.0
2021-10-22 14:30:00,102.11,102.31,102.07,102.09,41402.0,94.1175,94.3019,94.0807,94.0991,41402.0
2021-10-22 15:00:00,102.08,102.36,101.91,102.36,49006.0,94.0899,94.348,93.9332,94.348,49006.0
2021-10-22 15:30:00,102.38,102.76,102.23,102.23,211516.0,94.3664,94.7167,94.2282,94.2282,211516.0
2021-10-25 09:30:00,103.69,104.65,102.21,102.5,344155.0,95.5739,96.4587,94.2097,94.477,344155.0
2021-10-25 10:00:00,102.55,103.86,102.36,103.45,215007.0,94.5231,95.7306,94.348,95.3527,215007.0
2021-10-25 10:30:00,103.45,103.47,102.76,103.04,79249.0,95.3527,95.3711,94.7167,94.9748,79249.0
2021-10-25 11:00:00,103.04,103.28,102.69,103.18,118916.0,94.9748,95.196,94.6521,95.1038,118916.0
2021-10-25 11:30:00,103.14,103.16,102.62,102.88,83238.0,95.0669,95.0854,94.5876,94.8273,83238.0
2021-10-25 12:00:00,102.88,103.54,102.88,103.32,57184.0,94.8273,95.4356,94.8273,95.2328,57184.0
2021-10-25 12:30:00,103.32,103.45,103.19,103.33,49583.0,95.2328,95.3527,95.113,95.2421,49583.0
2021-10-25 13:00:00,103.32,103.32,102.95,103.02,43255.0,95.2328,95.2328,94.8918,94.9563,43255.0
2021-10-25 13:30:00,103.03,103.08,102.7,102.71,30387.0,94.9655,95.0116,94.6614,94.6706,30387.0
2021-10-25 14:00:00,102.7,102.88,102.51,102.72,56399.0,94.6614,94.8273,94.4862,94.6798,56399.0
2021-10-25 14:30:00,102.7,102.77,102.41,102.48,47782.0,94.6614,94.7259,94.3941,94.4586,47782.0
2021-10-25 15:00:00,102.46,102.77,102.41,102.72,62358.0,94.4402,94.7259,94.3941,94.6798,62358.0
2021-10-25 15:30:00,102.7,102.79,102.31,102.48,201464.0,94.6614,94.7443,94.3019,94.4586,201464.0
2021-10-26 09:30:00,101.7,102.19,101.29,101.61,115438.0,93.7396,94.1913,93.3617,93.6567,115438.0
2021-10-26 10:00:00,101.57,102.35,101.52,101.74,54912.0,93.6198,94.3388,93.5737,93.7765,54912.0
2021-10-26 10:30:00,101.75,101.86,101.5,101.63,154924.0,93.7857,93.8871,93.5553,93.6751,154924.0
2021-10-26 11:00:00,101.62,101.67,100.65,100.75,196940.0,93.6659,93.712,92.7718,92.864,196940.0
2021-10-26 11:30:00,100.71,100.78,99.52,99.52,172668.0,92.8271,92.8917,91.7303,91.7303,172668.0
2021-10-26 12:00:00,99.51,99.79,99.27,99.49,72238.0,91.7211,91.9791,91.4998,91.7026,72238.0
2021-10-26 12:30:00,99.45,99.46,98.89,99.08,97553.0,91.6658,91.675,91.1496,91.3247,97553.0
2021-10-26 13:00:00,99.13,99.18,98.55,98.73,74241.0,91.3708,91.4169,90.8362,91.0021,74241.0
2021-10-26 13:30:00,98.72,99.46,98.72,98.97,88142.0,90.9929,91.675,90.9929,91.2233,88142.0
2021-10-26 14:00:00,98.95,99.32,98.93,99.18,43527.0,91.2049,91.5459,91.1865,91.4169,43527.0
2021-10-26 14:30:00,99.19,99.33,99.05,99.07,73227.0,91.4261,91.5551,91.2971,91.3155,73227.0
2021-10-26 15:00:00,99.03,99.27,98.96,99.02,99267.0,91.2786,91.4998,91.2141,91.2694,99267.0
2021-10-26 15:30:00,99.02,99.08,98.81,98.95,289902.0,91.2694,91.3247,91.0758,91.2049,289902.0
2021-10-27 09:30:00,97.77,102.34,97.54,101.73,306298.0,90.1173,94.3295,89.9053,93.7673,306298.0
2021-10-27 10:00:00,101.6,101.77,100.76,101.18,147813.0,93.6475,93.8042,92.8732,93.2603,147813.0
2021-10-27 10:30:00,101.19,101.37,100.51,100.66,82082.0,93.2696,93.4355,92.6428,92.781,82082.0
2021-10-27 11:00:00,100.63,101.56,100.63,100.76,68859.0,92.7534,93.6106,92.7534,92.8732,68859.0
2021-10-27 11:30:00,100.75,100.89,100.0,100.51,98921.0,92.864,92.993,92.1727,92.6428,98921.0
2021-10-27 12:00:00,100.51,100.76,100.34,100.39,55125.0,92.6428,92.8732,92.4861,92.5322,55125.0
2021-10-27 12:30:00,100.46,100.67,100.36,100.37,31554.0,92.5967,92.7903,92.5045,92.5137,31554.0
2021-10-27 13:00:00,100.39,100.77,100.39,100.73,79159.0,92.5322,92.8824,92.5322,92.8456,79159.0
2021-10-27 13:30:00,100.74,101.09,100.72,100.95,33039.0,92.8548,93.1774,92.8363,93.0483,33039.0
2021-10-27 14:00:00,100.97,101.41,100.9,101.34,52269.0,93.0668,93.4723,93.0023,93.4078,52269.0
2021-10-27 14:30:00,101.37,101.49,101.1,101.14,72269.0,93.4355,93.5461,93.1866,93.2235,72269.0
2021-10-27 15:00:00,101.16,101.21,100.56,100.59,85919.0,93.2419,93.288,92.6889,92.7165,85919.0
2021-10-27 15:30:00,100.65,100.86,100.29,100.41,218032.0,92.7718,92.9654,92.44,92.5506,218032.0
2021-10-28 09:30:00,99.18,100.34,99.02,99.82,157982.0,91.4169,92.4861,91.2694,92.0068,157982.0
2021-10-28 10:00:00,99.8,100.63,99.71,99.86,72976.0,91.9884,92.7534,91.9054,92.0437,72976.0
2021-10-28 10:30:00,99.83,99.83,99.1,99.22,74862.0,92.016,92.016,91.3431,91.4538,74862.0
2021-10-28 11:00:00,99.24,99.57,99.22,99.45,66268.0,91.4722,91.7764,91.4538,91.6658,66268.0
2021-10-28 11:30:00,99.43,99.86,99.35,99.47,47392.0,91.6473,92.0437,91.5736,91.6842,47392.0
2021-10-28 12:00:00,99.48,99.52,99.28,99.29,77724.0,91.6934,91.7303,91.5091,91.5183,77724.0
2021-10-28 12:30:00,99.3,99.95,99.26,99.89,48023.0,91.5275,92.1266,91.4906,92.0713,48023.0
2021-10-28 13:00:00,99.88,99.99,99.56,99.59,24515.0,92.0621,92.1635,91.7671,91.7948,24515.0
2021-10-28 13:30:00,99.59,99.83,99.56,99.68,23818.0,91.7948,92.016,91.7671,91.8778,23818.0
2021-10-28 14:00:00,99.67,99.8,99.57,99.69,27264.0,91.8685,91.9884,91.7764,91.887,27264.0
2021-10-28 14:30:00,99.64,99.88,99.36,99.83,21846.0,91.8409,92.0621,91.5828,92.016,21846.0
2021-10-28 15:00:00,99.84,99.98,99.65,99.9,53055.0,92.0252,92.1543,91.8501,92.0805,53055.0
2021-10-28 15:30:00,99.9,100.12,99.65,100.01,216840.0,92.0805,92.2833,91.8501,92.1819,216840.0
2021-10-29 09:30:00,98.25,99.12,98.1,98.58,160548.0,90.5597,91.3616,90.4214,90.8639,160548.0
2021-10-29 10:00:00,98.52,98.73,97.7,98.02,88532.0,90.8085,91.0021,90.0527,90.3477,88532.0
2021-10-29 10:30:00,98.06,98.17,97.39,97.47,79290.0,90.3846,90.4859,89.767,89.8407,79290.0
2021-10-29 11:00:00,97.56,97.66,97.22,97.25,53192.0,89.9237,90.0159,89.6103,89.638,53192.0
2021-10-29 11:30:00,97.28,97.69,97.01,97.05,81972.0,89.6656,90.0435,89.4167,89.4536,81972.0
2021-10-29 12:00:00,97.08,97.9,97.02,97.73,54282.0,89.4813,90.2371,89.426,90.0804,54282.0
2021-10-29 12:30:00,97.72,97.99,97.72,97.93,67576.0,90.0712,90.32,90.0712,90.2647,67576.0
2021-10-29 13:00:00,97.92,98.13,97.83,98.11,90506.0,90.2555,90.4491,90.1726,90.4306,90506.0
2021-10-29 13:30:00,98.14,98.15,97.41,97.55,101456.0,90.4583,90.4675,89.7854,89.9145,101456.0
2021-10-29 14:00:00,97.53,97.53,96.91,97.09,160893.0,89.896,89.896,89.3246,89.4905,160893.0
2021-10-29 14:30:00,97.06,97.66,96.98,97.54,135997.0,89.4628,90.0159,89.3891,89.9053,135997.0
2021-10-29 15:00:00,97.55,97.75,97.33,97.6,125082.0,89.9145,90.0988,89.7117,89.9606,125082.0
2021-10-29 15:30:00,97.61,97.76,97.3,97.62,410816.0,89.9698,90.108,89.684,89.979,410816.0
2021-11-01 09:30:00,98.52,103.27,98.5,102.71,394436.0,90.8085,95.1868,90.7901,94.6706,394436.0
2021-11-01 10:00:00,102.7,103.21,102.0,102.65,154601.0,94.6614,95.1314,94.0162,94.6153,154601.0
2021-11-01 10:30:00,102.68,103.42,102.43,103.11,141003.0,94.6429,95.325,94.4125,95.0393,141003.0
2021-11-01 11:00:00,103.08,103.42,102.95,103.2,70178.0,95.0116,95.325,94.8918,95.1222,70178.0
2021-11-01 11:30:00,103.2,103.3,102.46,102.57,69433.0,95.1222,95.2144,94.4402,94.5415,69433.0
2021-11-01 12:00:00,102.6,102.72,101.97,102.07,37702.0,94.5692,94.6798,93.9885,94.0807,37702.0
2021-11-01 12:30:00,102.07,102.6,102.07,102.45,26422.0,94.0807,94.5692,94.0807,94.4309,26422.0
2021-11-01 13:00:00,102.45,102.73,102.43,102.45,34048.0,94.4309,94.689,94.4125,94.4309,34048.0
2021-11-01 13:30:00,102.44,102.52,102.09,102.36,48123.0,94.4217,94.4955,94.0991,94.348,48123.0
2021-11-01 14:00:00,102.36,102.5,102.08,102.19,49045.0,94.348,94.477,94.0899,94.1913,49045.0
2021-11-01 14:30:00,102.15,102.29,101.87,101.93,48979.0,94.1544,94.2835,93.8963,93.9516,48979.0
2021-11-01 15:00:00,101.95,102.36,101.7,102.21,78334.0,93.9701,94.348,93.7396,94.2097,78334.0
2021-11-01 15:30:00,102.2,102.72,102.18,102.67,174130.0,94.2005,94.6798,94.1821,94.6337,174130.0
2021-11-02 09:30:00,101.59,102.24,100.94,102.17,270788.0,93.6382,94.2374,93.0391,94.1729,270788.0
2021-11-02 10:00:00,102.12,102.57,100.76,101.15,203624.0,94.1268,94.5415,92.8732,93.2327,203624.0
2021-11-02 10:30:00,101.13,101.63,100.98,101.35,141720.0,93.2143,93.6751,93.076,93.417,141720.0
2021-11-02 11:00:00,101.37,102.02,101.35,101.75,101076.0,93.4355,94.0346,93.417,93.7857,101076.0
2021-11-02 11:30:00,101.73,101.73,100.75,100.75,45528.0,93.7673,93.7673,92.864,92.864,45528.0
2021-11-02 12:00:00,100.78,100.79,100.32,100.53,46544.0,92.8917,92.9009,92.4677,92.6612,46544.0
2021-11-02 12:30:00,100.49,100.76,100.28,100.57,50880.0,92.6244,92.8732,92.4308,92.6981,50880.0
2021-11-02 13:00:00,100.56,100.57,100.17,100.17,43594.0,92.6889,92.6981,92.3294,92.3294,43594.0
2021-11-02 13:30:00,100.13,100.43,100.1,100.21,29816.0,92.2925,92.569,92.2649,92.3663,29816.0
2021-11-02 14:00:00,100.24,100.36,100.03,100.05,33319.0,92.3939,92.5045,92.2004,92.2188,33319.0
2021-11-02 14:30:00,100.06,100.33,100.05,100.23,34948.0,92.228,92.4769,92.2188,92.3847,34948.0
2021-11-02 15:00:00,100.19,100.41,100.05,100.35,75485.0,92.3478,92.5506,92.2188,92.4953,75485.0
2021-11-02 15:30:00,100.38,100.54,100.16,100.29,183216.0,92.523,92.6704,92.3202,92.44,183216.0
2021-11-03 09:30:00,100.9,102.5,100.01,101.03,277071.0,93.0023,94.477,92.1819,93.1221,277071.0
2021-11-03 10:00:00,101.02,102.14,100.66,101.98,89434.0,93.1129,94.1452,92.781,93.9977,89434.0
2021-11-03 10:30:00,101.93,102.4,101.83,101.93,75022.0,93.9516,94.3848,93.8595,93.9516,75022.0
2021-11-03 11:00:00,101.93,102.06,101.48,101.83,63411.0,93.9516,94.0715,93.5369,93.8595,63411.0
2021-11-03 11:30:00,101.83,102.22,101.67,102.06,37903.0,93.8595,94.2189,93.712,94.0715,37903.0
2021-11-03 12:00:00,102.04,102.15,101.76,102.02,25606.0,94.053,94.1544,93.7949,94.0346,25606.0
2021-11-03 12:30:00,102.0,102.1,101.73,101.89,28596.0,94.0162,94.1083,93.7673,93.9148,28596.0
2021-11-03 13:00:00,101.92,102.02,101.66,101.82,31467.0,93.9424,94.0346,93.7028,93.8502,31467.0
2021-11-03 13:30:00,101.83,101.94,101.63,101.75,35122.0,93.8595,93.9609,93.6751,93.7857,35122.0
2021-11-03 14:00:00,101.68,102.17,101.64,101.64,52471.0,93.7212,94.1729,93.6843,93.6843,52471.0
2021-11-03 14:30:00,101.66,101.97,101.39,101.84,94971.0,93.7028,93.9885,93.4539,93.8687,94971.0
2021-11-03 15:00:00,101.83,102.05,101.8,102.05,80839.0,93.8595,94.0622,93.8318,94.0622,80839.0
2021-11-03 15:30:00,102.05,102.55,102.04,102.32,197064.0,94.0622,94.5231,94.053,94.3111,197064.0
2021-11-04 09:30:00,104.1,104.74,102.97,103.43,236265.0,95.9518,96.5417,94.9102,95.3342,236265.0
2021-11-04 10:00:00,103.4,103.4,102.67,102.78,87192.0,95.3066,95.3066,94.6337,94.7351,87192.0
2021-11-04 10:30:00,102.78,103.28,102.44,102.97,75168.0,94.7351,95.196,94.4217,94.9102,75168.0
2021-11-04 11:00:00,102.98,103.25,102.59,102.73,109411.0,94.9195,95.1683,94.56,94.689,109411.0
2021-11-04 11:30:00,102.82,102.93,102.0,102.41,58231.0,94.772,94.8734,94.0162,94.3941,58231.0
2021-11-04 12:00:00,102.43,102.46,101.69,101.73,52147.0,94.4125,94.4402,93.7304,93.7673,52147.0
2021-11-04 12:30:00,101.71,102.02,101.65,101.74,31865.0,93.7489,94.0346,93.6936,93.7765,31865.0
2021-11-04 13:00:00,101.74,101.84,101.4,101.43,48622.0,93.7765,93.8687,93.4631,93.4908,48622.0
2021-11-04 13:30:00,101.43,102.01,101.43,101.96,26119.0,93.4908,94.0254,93.4908,93.9793,26119.0
2021-11-04 14:00:00,102.0,102.01,101.79,101.84,39912.0,94.0162,94.0254,93.8226,93.8687,39912.0
2021-11-04 14:30:00,101.84,102.11,101.78,101.97,40921.0,93.8687,94.1175,93.8134,93.9885,40921.0
2021-11-04 15:00:00,101.94,101.97,101.53,101.62,77698.0,93.9609,93.9885,93.5829,93.6659,77698.0
2021-11-04 15:30:00,101.62,101.7,101.11,101.28,200470.0,93.6659,93.7396,93.1958,93.3525,200470.0
2021-11-05 09:30:00,101.67,102.71,101.27,102.69,118834.0,93.712,94.6706,93.3433,94.6521,118834.0
2021-11-05 10:00:00,102.75,103.45,101.89,102.13,99498.0,94.7075,95.3527,93.9148,94.136,99498.0
2021-11-05 10:30:00,102.25,102.31,101.61,102.02,85942.0,94.2466,94.3019,93.6567,94.0346,85942.0
2021-11-05 11:00:00,102.0,102.84,101.93,102.74,47271.0,94.0162,94.7904,93.9516,94.6982,47271.0
2021-11-05 11:30:00,102.75,102.79,101.99,102.1,46997.0,94.7075,94.7443,94.0069,94.1083,46997.0
2021-11-05 12:00:00,102.09,102.1,101.58,101.94,33241.0,94.0991,94.1083,93.629,93.9609,33241.0
2021-11-05 12:30:00,101.92,101.99,101.37,101.45,36540.0,93.9424,94.0069,93.4355,93.5092,36540.0
2021-11-05 13:00:00,101.38,101.47,100.74,100.85,39999.0,93.4447,93.5276,92.8548,92.9562,39999.0
2021-11-05 13:30:00,100.86,101.21,100.76,101.21,31481.0,92.9654,93.288,92.8732,93.288,31481.0
2021-11-05 14:00:00,101.19,101.81,101.15,101.74,27771.0,93.2696,93.841,93.2327,93.7765,27771.0
2021-11-05 14:30:00,101.71,101.72,101.49,101.64,17764.0,93.7489,93.7581,93.5461,93.6843,17764.0
2021-11-05 15:00:00,101.64,101.64,101.41,101.5,40173.0,93.6843,93.6843,93.4723,93.5553,40173.0
2021-11-05 15:30:00,101.52,101.75,101.4,101.46,104521.0,93.5737,93.7857,93.4631,93.5184,104521.0
2021-11-08 09:30:00,103.47,103.8,102.57,102.94,209704.0,95.3711,95.6753,94.5415,94.8826,209704.0
2021-11-08 10:00:00,102.9,103.64,102.6,102.6,84086.0,94.8457,95.5278,94.5692,94.5692,84086.0
2021-11-08 10:30:00,102.6,103.09,102.38,102.55,51680.0,94.5692,95.0208,94.3664,94.5231,51680.0
2021-11-08 11:00:00,102.61,103.18,102.6,103.03,42331.0,94.5784,95.1038,94.5692,94.9655,42331.0
2021-11-08 11:30:00,103.03,103.03,102.72,102.83,28761.0,94.9655,94.9655,94.6798,94.7812,28761.0
2021-11-08 12:00:00,102.86,103.11,102.83,102.84,22322.0,94.8088,95.0393,94.7812,94.7904,22322.0
2021-11-08 12:30:00,102.87,103.26,102.87,103.13,27179.0,94.8181,95.1775,94.8181,95.0577,27179.0
2021-11-08 13:00:00,103.08,103.23,102.91,102.99,59560.0,95.0116,95.1499,94.8549,94.9287,59560.0
2021-11-08 13:30:00,102.97,103.09,102.86,102.86,21987.0,94.9102,95.0208,94.8088,94.8088,21987.0
2021-11-08 14:00:00,102.86,103.29,102.85,102.91,22522.0,94.8088,95.2052,94.7996,94.8549,22522.0
2021-11-08 14:30:00,102.91,103.19,102.91,103.17,29144.0,94.8549,95.113,94.8549,95.0946,29144.0
2021-11-08 15:00:00,103.17,103.35,103.08,103.3,37082.0,95.0946,95.2605,95.0116,95.2144,37082.0
2021-11-08 15:30:00,103.3,103.72,103.3,103.52,211038.0,95.2144,95.6015,95.2144,95.4172,211038.0
2021-11-09 09:30:00,103.11,103.55,101.27,101.52,273592.0,95.0393,95.4448,93.3433,93.5737,273592.0
2021-11-09 10:00:00,101.39,102.73,101.13,102.4,162732.0,93.4539,94.689,93.2143,94.3848,162732.0
2021-11-09 10:30:00,102.35,102.84,102.03,102.11,79733.0,94.3388,94.7904,94.0438,94.1175,79733.0
2021-11-09 11:00:00,102.1,102.25,101.6,101.71,61747.0,94.1083,94.2466,93.6475,93.7489,61747.0
2021-11-09 11:30:00,101.69,101.78,101.05,101.09,51741.0,93.7304,93.8134,93.1405,93.1774,51741.0
2021-11-09 12:00:00,101.09,101.09,100.59,100.7,43816.0,93.1774,93.1774,92.7165,92.8179,43816.0
2021-11-09 12:30:00,100.75,101.06,100.56,100.87,34686.0,92.864,93.1497,92.6889,92.9746,34686.0
2021-11-09 13:00:00,100.81,100.92,100.62,100.62,27312.0,92.9193,93.0207,92.7442,92.7442,27312.0
2021-11-09 13:30:00,100.64,100.67,100.3,100.53,24472.0,92.7626,92.7903,92.4492,92.6612,24472.0
2021-11-09 14:00:00,100.5,100.99,100.49,100.94,33768.0,92.6336,93.0852,92.6244,93.0391,33768.0
2021-11-09 14:30:00,100.92,101.03,100.68,100.81,33788.0,93.0207,93.1221,92.7995,92.9193,33788.0
2021-11-09 15:00:00,100.76,101.2,100.6,100.71,71869.0,92.8732,93.2788,92.7257,92.8271,71869.0
2021-11-09 15:30:00,100.69,101.12,100.61,100.83,244343.0,92.8087,93.205,92.735,92.9377,244343.0
2021-11-10 09:30:00,105.02,105.82,103.95,105.08,485167.0,96.7998,97.5372,95.8135,96.8551,485167.0
2021-11-10 10:00:00,105.14,105.55,104.69,104.78,287010.0,96.9104,97.2883,96.4956,96.5786,287010.0
2021-11-10 10:30:00,104.78,105.22,104.42,104.98,142059.0,96.5786,96.9841,96.2467,96.7629,142059.0
2021-11-10 11:00:00,105.0,105.06,104.7,104.82,66377.0,96.7813,96.8366,96.5048,96.6154,66377.0
2021-11-10 11:30:00,104.85,105.22,104.82,105.06,87862.0,96.6431,96.9841,96.6154,96.8366,87862.0
2021-11-10 12:00:00,105.02,105.05,104.2,104.41,65129.0,96.7998,96.8274,96.044,96.2375,65129.0
2021-11-10 12:30:00,104.42,104.75,104.29,104.56,46055.0,96.2467,96.5509,96.1269,96.3758,46055.0
2021-11-10 13:00:00,104.6,104.6,103.67,103.91,54306.0,96.4126,96.4126,95.5554,95.7767,54306.0
2021-11-10 13:30:00,103.95,104.19,103.39,103.63,51661.0,95.8135,96.0347,95.2974,95.5186,51661.0
2021-11-10 14:00:00,103.65,103.74,103.06,103.09,40799.0,95.537,95.62,94.9932,95.0208,40799.0
2021-11-10 14:30:00,103.15,103.34,102.86,103.15,61665.0,95.0761,95.2513,94.8088,95.0761,61665.0
2021-11-10 15:00:00,103.19,103.9,103.15,103.7,84042.0,95.113,95.7674,95.0761,95.5831,84042.0
2021-11-10 15:30:00,103.69,103.74,103.12,103.13,264660.0,95.5739,95.62,95.0485,95.0577,264660.0
2021-11-11 09:30:00,106.95,108.83,106.74,108.0,382140.0,98.5787,100.3116,98.3851,99.5465,382140.0
2021-11-11 10:00:00,108.06,108.72,107.28,108.13,107442.0,99.6018,100.2102,98.8829,99.6663,107442.0
2021-11-11 10:30:00,108.18,109.07,107.88,108.73,119633.0,99.7124,100.5328,99.4359,100.2194,119633.0
2021-11-11 11:00:00,108.75,108.98,108.48,108.95,190070.0,100.2378,100.4498,99.9889,100.4222,190070.0
2021-11-11 11:30:00,108.94,109.22,108.6,109.2,154467.0,100.4129,100.671,100.0996,100.6526,154467.0
2021-11-11 12:00:00,109.2,109.2,108.73,108.91,51213.0,100.6526,100.6526,100.2194,100.3853,51213.0
2021-11-11 12:30:00,108.88,109.21,108.83,109.07,153866.0,100.3576,100.6618,100.3116,100.5328,153866.0
2021-11-11 13:00:00,109.09,109.16,108.89,109.03,78014.0,100.5512,100.6157,100.3669,100.4959,78014.0
2021-11-11 13:30:00,109.02,109.37,108.91,109.33,64900.0,100.4867,100.8093,100.3853,100.7724,64900.0
2021-11-11 14:00:00,109.34,109.86,109.32,109.85,246328.0,100.7816,101.2609,100.7632,101.2517,246328.0
2021-11-11 14:30:00,109.86,109.99,109.65,109.85,159139.0,101.2609,101.3808,101.0674,101.2517,159139.0
2021-11-11 15:00:00,109.88,110.35,109.86,109.99,233282.0,101.2794,101.7126,101.2609,101.3808,233282.0
2021-11-11 15:30:00,110.02,110.57,109.74,110.24,435188.0,101.4084,101.9154,101.1503,101.6112,435188.0
2021-11-12 09:30:00,111.35,112.05,109.94,110.28,452284.0,102.6343,103.2795,101.3347,101.6481,452284.0
2021-11-12 10:00:00,110.13,111.0,109.83,110.72,179500.0,101.5098,102.3117,101.2333,102.0536,179500.0
2021-11-12 10:30:00,110.75,111.02,110.3,110.9,155819.0,102.0813,102.3301,101.6665,102.2195,155819.0
2021-11-12 11:00:00,110.82,111.09,110.56,110.92,127891.0,102.1458,102.3947,101.9061,102.238,127891.0
2021-11-12 11:30:00,110.92,112.25,110.79,112.23,209903.0,102.238,103.4639,102.1181,103.4454,209903.0
2021-11-12 12:00:00,112.26,112.42,111.85,112.23,141858.0,103.4731,103.6206,103.0952,103.4454,141858.0
2021-11-12 12:30:00,112.23,112.36,111.59,111.7,38665.0,103.4454,103.5653,102.8555,102.9569,38665.0
2021-11-12 13:00:00,111.75,111.84,110.91,110.93,111160.0,103.003,103.086,102.2287,102.2472,111160.0
2021-11-12 13:30:00,110.92,111.08,110.43,110.51,152949.0,102.238,102.3854,101.7863,101.8601,152949.0
2021-11-12 14:00:00,110.51,110.87,110.39,110.44,80576.0,101.8601,102.1919,101.7494,101.7955,80576.0
2021-11-12 14:30:00,110.5,111.21,110.28,111.06,78352.0,101.8508,102.5053,101.6481,102.367,78352.0
2021-11-12 15:00:00,111.09,111.35,110.95,111.17,77515.0,102.3947,102.6343,102.2656,102.4684,77515.0
2021-11-12 15:30:00,111.19,111.41,110.88,111.16,297068.0,102.4868,102.6896,102.2011,102.4592,297068.0
2021-11-15 09:30:00,112.53,113.15,110.5,111.57,302518.0,103.7219,104.2934,101.8508,102.8371,302518.0
2021-11-15 10:00:00,111.57,111.8,111.03,111.03,150230.0,102.8371,103.0491,102.3394,102.3394,150230.0
2021-11-15 10:30:00,111.03,111.6,111.0,111.02,169740.0,102.3394,102.8647,102.3117,102.3301,169740.0
2021-11-15 11:00:00,111.02,111.12,110.56,110.81,74487.0,102.3301,102.4223,101.9061,102.1366,74487.0
2021-11-15 11:30:00,110.81,110.81,109.55,109.98,74998.0,102.1366,102.1366,100.9752,101.3715,74998.0
2021-11-15 12:00:00,110.0,110.53,109.99,110.47,80949.0,101.39,101.8785,101.3808,101.8232,80949.0
2021-11-15 12:30:00,110.48,110.59,110.12,110.18,56807.0,101.8324,101.9338,101.5006,101.5559,56807.0
2021-11-15 13:00:00,110.11,110.3,109.96,110.0,46064.0,101.4914,101.6665,101.3531,101.39,46064.0
2021-11-15 13:30:00,110.04,110.47,110.01,110.17,54308.0,101.4268,101.8232,101.3992,101.5467,54308.0
2021-11-15 14:00:00,110.17,110.35,109.99,110.34,139839.0,101.5467,101.7126,101.3808,101.7034,139839.0
2021-11-15 14:30:00,110.38,110.96,110.33,110.74,115923.0,101.7402,102.2748,101.6941,102.0721,115923.0
2021-11-15 15:00:00,110.77,111.42,110.72,111.39,144361.0,102.0997,102.6988,102.0536,102.6712,144361.0
2021-11-15 15:30:00,111.37,111.77,111.01,111.23,487855.0,102.6527,103.0214,102.3209,102.5237,487855.0
2021-11-16 09:30:00,116.12,117.37,112.41,112.89,980774.0,107.0309,108.1831,103.6113,104.0538,980774.0
2021-11-16 10:00:00,112.89,113.29,110.75,110.91,380068.0,104.0538,104.4225,102.0813,102.2287,380068.0
2021-11-16 10:30:00,110.85,111.35,109.25,110.59,285665.0,102.1734,102.6343,100.6987,101.9338,285665.0
2021-11-16 11:00:00,110.6,112.15,110.29,111.2,379446.0,101.943,103.3717,101.6573,102.496,379446.0
2021-11-16 11:30:00,111.13,111.3,110.33,111.02,125513.0,102.4315,102.5882,101.6941,102.3301,125513.0
2021-11-16 12:00:00,110.95,111.99,110.95,111.52,90990.0,102.2656,103.2242,102.2656,102.791,90990.0
2021-11-16 12:30:00,111.49,111.53,110.78,111.37,261161.0,102.7633,102.8002,102.1089,102.6527,261161.0
2021-11-16 13:00:00,111.34,111.49,111.06,111.3,67054.0,102.6251,102.7633,102.367,102.5882,67054.0
2021-11-16 13:30:00,111.3,111.4,110.51,110.57,64791.0,102.5882,102.6804,101.8601,101.9154,64791.0
2021-11-16 14:00:00,110.55,111.34,110.39,111.0,122683.0,101.8969,102.6251,101.7494,102.3117,122683.0
2021-11-16 14:30:00,111.0,111.05,110.21,110.62,86540.0,102.3117,102.3578,101.5835,101.9614,86540.0
2021-11-16 15:00:00,110.62,110.99,110.5,110.64,80141.0,101.9614,102.3025,101.8508,101.9799,80141.0
2021-11-16 15:30:00,110.63,111.32,110.63,111.19,328401.0,101.9707,102.6067,101.9707,102.4868,328401.0
2021-11-17 09:30:00,112.63,114.76,112.02,113.07,388573.0,103.8141,105.7774,103.2519,104.2197,388573.0
2021-11-17 10:00:00,113.01,113.69,112.6,112.75,188721.0,104.1644,104.7911,103.7865,103.9247,188721.0
2021-11-17 10:30:00,112.81,113.34,112.62,112.76,217233.0,103.98,104.4685,103.8049,103.9339,217233.0
2021-11-17 11:00:00,112.76,113.14,112.4,112.65,124556.0,103.9339,104.2842,103.6021,103.8326,124556.0
2021-11-17 11:30:00,112.64,113.77,112.59,113.27,188383.0,103.8233,104.8649,103.7772,104.404,188383.0
2021-11-17 12:00:00,113.32,113.35,112.38,112.41,96217.0,104.4501,104.4778,103.5837,103.6113,96217.0
2021-11-17 12:30:00,112.45,112.91,112.38,112.85,43231.0,103.6482,104.0722,103.5837,104.0169,43231.0
2021-11-17 13:00:00,112.82,112.85,112.18,112.62,129179.0,103.9892,104.0169,103.3993,103.8049,129179.0
2021-11-17 13:30:00,112.59,112.65,112.04,112.08,50044.0,103.7772,103.8326,103.2703,103.3072,50044.0
2021-11-17 14:00:00,112.1,112.33,112.05,112.2,86077.0,103.3256,103.5376,103.2795,103.4178,86077.0
2021-11-17 14:30:00,112.21,112.26,111.51,112.1,149093.0,103.427,103.4731,102.7818,103.3256,149093.0
2021-11-17 15:00:00,112.13,112.65,112.12,112.64,113142.0,103.3533,103.8326,103.344,103.8233,113142.0
2021-11-17 15:30:00,112.61,112.74,112.37,112.56,311497.0,103.7957,103.9155,103.5745,103.7496,311497.0
2021-11-18 09:30:00,111.52,113.19,110.25,112.99,383998.0,102.791,104.3303,101.6204,104.1459,383998.0
2021-11-18 10:00:00,113.01,113.59,112.03,112.66,172271.0,104.1644,104.699,103.2611,103.8418,172271.0
2021-11-18 10:30:00,112.67,113.27,112.62,113.01,113374.0,103.851,104.404,103.8049,104.1644,113374.0
2021-11-18 11:00:00,113.07,113.32,112.48,113.12,110164.0,104.2197,104.4501,103.6759,104.2658,110164.0
2021-11-18 11:30:00,113.12,113.41,112.93,113.11,124509.0,104.2658,104.5331,104.0906,104.2565,124509.0
2021-11-18 12:00:00,113.11,113.22,112.47,112.98,123079.0,104.2565,104.3579,103.6666,104.1367,123079.0
2021-11-18 12:30:00,113.05,113.18,112.42,112.5,32775.0,104.2012,104.3211,103.6206,103.6943,32775.0
2021-11-18 13:00:00,112.49,112.52,111.62,111.86,85088.0,103.6851,103.7127,102.8832,103.1044,85088.0
2021-11-18 13:30:00,111.79,112.22,111.65,111.96,100282.0,103.0399,103.4362,102.9108,103.1966,100282.0
2021-11-18 14:00:00,111.93,111.93,111.39,111.58,72484.0,103.1689,103.1689,102.6712,102.8463,72484.0
2021-11-18 14:30:00,111.58,112.25,111.49,112.06,88830.0,102.8463,103.4639,102.7633,103.2887,88830.0
2021-11-18 15:00:00,112.08,112.58,111.97,112.48,76360.0,103.3072,103.768,103.2058,103.6759,76360.0
2021-11-18 15:30:00,112.45,112.57,112.05,112.44,215302.0,103.6482,103.7588,103.2795,103.639,215302.0
2021-11-19 09:30:00,113.48,115.69,112.97,115.46,375640.0,104.5976,106.6346,104.1275,106.4226,375640.0
2021-11-19 10:00:00,115.48,116.17,115.44,116.06,115636.0,106.441,107.077,106.4042,106.9756,115636.0
2021-11-19 10:30:00,116.05,116.25,115.35,115.41,101383.0,106.9664,107.1508,106.3212,106.3765,101383.0
2021-11-19 11:00:00,115.41,116.15,115.27,115.92,71519.0,106.3765,107.0586,106.2475,106.8466,71519.0
2021-11-19 11:30:00,115.96,116.26,115.77,115.98,74063.0,106.8835,107.16,106.7083,106.9019,74063.0
2021-11-19 12:00:00,115.99,116.16,115.45,115.52,45086.0,106.9111,107.0678,106.4134,106.4779,45086.0
2021-11-19 12:30:00,115.51,115.69,115.35,115.6,51594.0,106.4687,106.6346,106.3212,106.5516,51594.0
2021-11-19 13:00:00,115.58,116.17,115.58,116.06,44373.0,106.5332,107.077,106.5332,106.9756,44373.0
2021-11-19 13:30:00,116.07,116.21,115.4,115.41,47931.0,106.9849,107.1139,106.3673,106.3765,47931.0
2021-11-19 14:00:00,115.44,115.63,115.15,115.5,49526.0,106.4042,106.5793,106.1369,106.4595,49526.0
2021-11-19 14:30:00,115.55,115.69,115.37,115.59,49616.0,106.5056,106.6346,106.3396,106.5424,49616.0
2021-11-19 15:00:00,115.55,115.65,115.36,115.5,80770.0,106.5056,106.5977,106.3304,106.4595,80770.0
2021-11-19 15:30:00,115.51,115.63,115.2,115.52,221715.0,106.4687,106.5793,106.183,106.4779,221715.0
2021-11-22 09:30:00,116.23,118.19,116.22,116.88,238314.0,107.1323,108.9389,107.1231,107.7315,238314.0
2021-11-22 10:00:00,116.92,117.48,114.72,114.84,143890.0,107.7683,108.2845,105.7405,105.8511,143890.0
2021-11-22 10:30:00,114.96,115.44,114.03,114.28,121942.0,105.9617,106.4042,105.1045,105.335,121942.0
2021-11-22 11:00:00,114.26,114.36,113.13,113.38,108782.0,105.3165,105.4087,104.275,104.5054,108782.0
2021-11-22 11:30:00,113.38,113.39,112.67,112.71,158164.0,104.5054,104.5146,103.851,103.8879,158164.0
2021-11-22 12:00:00,112.7,113.02,112.19,112.66,129544.0,103.8786,104.1736,103.4086,103.8418,129544.0
2021-11-22 12:30:00,112.71,114.0,112.68,113.81,76480.0,103.8879,105.0769,103.8602,104.9018,76480.0
2021-11-22 13:00:00,113.81,114.32,113.64,114.31,58186.0,104.9018,105.3718,104.7451,105.3626,58186.0
2021-11-22 13:30:00,114.37,114.37,113.84,113.97,52462.0,105.4179,105.4179,104.9294,105.0492,52462.0
2021-11-22 14:00:00,113.98,114.33,113.76,113.94,55193.0,105.0584,105.3811,104.8557,105.0216,55193.0
2021-11-22 14:30:00,113.94,114.15,113.56,113.56,62694.0,105.0216,105.2151,104.6713,104.6713,62694.0
2021-11-22 15:00:00,113.59,114.24,113.4,114.2,135327.0,104.699,105.2981,104.5238,105.2612,135327.0
2021-11-22 15:30:00,114.14,114.36,113.26,113.26,341791.0,105.2059,105.4087,104.3948,104.3948,341791.0
2021-11-23 09:30:00,114.02,115.5,112.8,115.37,635189.0,105.0953,106.4595,103.9708,106.3396,635189.0
2021-11-23 10:00:00,115.39,115.41,112.83,113.01,147230.0,106.3581,106.3765,103.9985,104.1644,147230.0
2021-11-23 10:30:00,113.15,113.17,111.98,112.01,167512.0,104.2934,104.3118,103.215,103.2426,167512.0
2021-11-23 11:00:00,112.0,112.28,111.49,111.92,131638.0,103.2334,103.4915,102.7633,103.1597,131638.0
2021-11-23 11:30:00,111.9,112.22,111.27,111.33,87160.0,103.1413,103.4362,102.5606,102.6159,87160.0
2021-11-23 12:00:00,111.37,112.43,111.13,112.42,88922.0,102.6527,103.6298,102.4315,103.6206,88922.0
2021-11-23 12:30:00,112.42,112.67,111.63,111.7,52246.0,103.6206,103.851,102.8924,102.9569,52246.0
2021-11-23 13:00:00,111.73,112.03,111.36,111.37,33846.0,102.9846,103.2611,102.6435,102.6527,33846.0
2021-11-23 13:30:00,111.4,111.73,111.1,111.4,42808.0,102.6804,102.9846,102.4039,102.6804,42808.0
2021-11-23 14:00:00,111.44,111.54,110.95,111.32,56115.0,102.7173,102.8094,102.2656,102.6067,56115.0
2021-11-23 14:30:00,111.31,111.7,111.15,111.68,74888.0,102.5974,102.9569,102.45,102.9385,74888.0
2021-11-23 15:00:00,111.67,111.86,111.38,111.6,90861.0,102.9293,103.1044,102.662,102.8647,90861.0
2021-11-23 15:30:00,111.62,112.01,111.36,111.5,527379.0,102.8832,103.2426,102.6435,102.7726,527379.0
2021-11-24 09:30:00,112.38,115.25,110.97,114.2,441801.0,103.5837,106.229,102.284,105.2612,441801.0
2021-11-24 10:00:00,114.29,114.46,111.7,112.51,359017.0,105.3442,105.5009,102.9569,103.7035,359017.0
2021-11-24 10:30:00,112.51,114.66,112.46,114.19,96602.0,103.7035,105.6852,103.6574,105.252,96602.0
2021-11-24 11:00:00,114.17,114.74,113.7,114.1,57613.0,105.2336,105.759,104.8004,105.1691,57613.0
2021-11-24 11:30:00,114.19,114.23,113.24,113.32,58963.0,105.252,105.2889,104.3764,104.4501,58963.0
2021-11-24 12:00:00,113.28,113.43,112.98,113.12,45875.0,104.4132,104.5515,104.1367,104.2658,45875.0
2021-11-24 12:30:00,113.1,113.32,113.0,113.08,74746.0,104.2473,104.4501,104.1552,104.2289,74746.0
2021-11-24 13:00:00,113.09,113.2,112.58,112.71,43373.0,104.2381,104.3395,103.768,103.8879,43373.0
2021-11-24 13:30:00,112.73,112.87,112.26,112.31,34049.0,103.9063,104.0353,103.4731,103.5192,34049.0
2021-11-24 14:00:00,112.31,112.72,112.1,112.56,48976.0,103.5192,103.8971,103.3256,103.7496,48976.0
2021-11-24 14:30:00,112.56,112.93,112.56,112.91,53601.0,103.7496,104.0906,103.7496,104.0722,53601.0
2021-11-24 15:00:00,112.87,113.56,112.82,113.53,137201.0,104.0353,104.6713,103.9892,104.6437,137201.0
2021-11-24 15:30:00,113.56,113.73,113.39,113.67,246541.0,104.6713,104.828,104.5146,104.7727,246541.0
2021-11-26 09:30:00,113.1,114.67,112.25,113.72,439241.0,104.2473,105.6944,103.4639,104.8188,439241.0
2021-11-26 10:00:00,113.72,114.11,113.15,113.44,239698.0,104.8188,105.1783,104.2934,104.5607,239698.0
2021-11-26 10:30:00,113.5,113.74,112.88,113.51,145261.0,104.616,104.8372,104.0445,104.6252,145261.0
2021-11-26 11:00:00,113.55,113.92,112.57,112.68,115582.0,104.6621,105.0031,103.7588,103.8602,115582.0
2021-11-26 11:30:00,112.69,112.98,112.4,112.93,90525.0,103.8694,104.1367,103.6021,104.0906,90525.0
2021-11-26 12:00:00,112.93,113.78,112.92,113.69,83890.0,104.0906,104.8741,104.0814,104.7911,83890.0
2021-11-26 12:30:00,113.69,114.41,113.55,114.15,236356.0,104.7911,105.4548,104.6621,105.2151,236356.0
2021-11-29 09:30:00,114.09,114.51,109.24,110.71,420028.0,105.1598,105.547,100.6895,102.0444,420028.0
2021-11-29 10:00:00,110.92,111.23,109.48,109.5,213459.0,102.238,102.5237,100.9107,100.9291,213459.0
2021-11-29 10:30:00,109.51,109.72,108.67,109.72,154834.0,100.9383,101.1319,100.1641,101.1319,154834.0
2021-11-29 11:00:00,109.78,109.8,107.77,108.8,156142.0,101.1872,101.2056,99.3345,100.2839,156142.0
2021-11-29 11:30:00,108.81,109.33,108.68,109.09,126146.0,100.2931,100.7724,100.1733,100.5512,126146.0
2021-11-29 12:00:00,109.12,109.67,108.96,109.3,76419.0,100.5789,101.0858,100.4314,100.7448,76419.0
2021-11-29 12:30:00,109.31,109.46,108.93,109.21,69855.0,100.754,100.8922,100.4037,100.6618,69855.0
2021-11-29 13:00:00,109.19,109.22,108.74,109.13,58008.0,100.6434,100.671,100.2286,100.5881,58008.0
2021-11-29 13:30:00,109.1,109.77,109.06,109.74,60884.0,100.5604,101.178,100.5236,101.1503,60884.0
2021-11-29 14:00:00,109.72,109.95,109.6,109.71,69648.0,101.1319,101.3439,101.0213,101.1227,69648.0
2021-11-29 14:30:00,109.71,110.0,109.34,109.93,90619.0,101.1227,101.39,100.7816,101.3255,90619.0
2021-11-29 15:00:00,109.94,110.28,109.63,110.2,114264.0,101.3347,101.6481,101.0489,101.5743,114264.0
2021-11-29 15:30:00,110.2,110.5,109.89,110.12,404880.0,101.5743,101.8508,101.2886,101.5006,404880.0
2021-11-30 09:30:00,107.63,111.57,107.29,110.67,498254.0,99.4104,103.0495,99.0963,102.2182,498254.0
2021-11-30 10:00:00,110.59,110.87,109.28,109.82,194510.0,102.1443,102.4029,100.9344,101.4331,194510.0
2021-11-30 10:30:00,109.82,110.22,108.05,108.28,139029.0,101.4331,101.8026,99.7983,100.0107,139029.0
2021-11-30 11:00:00,108.28,109.46,108.01,108.88,116886.0,100.0107,101.1006,99.7614,100.5649,116886.0
2021-11-30 11:30:00,108.88,109.26,108.0,108.98,104351.0,100.5649,100.9159,99.7521,100.6573,104351.0
2021-11-30 12:00:00,109.0,109.03,108.25,108.44,65747.0,100.6757,100.7035,99.983,100.1585,65747.0
2021-11-30 12:30:00,108.47,108.75,108.02,108.24,83028.0,100.1862,100.4448,99.7706,99.9738,83028.0
2021-11-30 13:00:00,108.27,108.32,107.83,108.12,63049.0,100.0015,100.0477,99.5951,99.863,63049.0
2021-11-30 13:30:00,108.08,108.38,107.96,108.33,55114.0,99.826,100.1031,99.7152,100.0569,55114.0
2021-11-30 14:00:00,108.42,109.13,108.25,108.96,80545.0,100.14,100.7958,99.983,100.6388,80545.0
2021-11-30 14:30:00,108.94,109.52,108.92,109.23,72066.0,100.6203,101.156,100.6019,100.8882,72066.0
2021-11-30 15:00:00,109.23,109.23,108.54,108.57,78632.0,100.8882,100.8882,100.2509,100.2786,78632.0
2021-11-30 15:30:00,108.56,109.01,107.28,107.63,657513.0,100.2694,100.685,99.0871,99.4104,657513.0
2021-12-01 09:30:00,111.73,112.28,110.96,111.89,610926.0,103.1973,103.7053,102.4861,103.345,610926.0
2021-12-01 10:00:00,111.82,113.5,111.51,112.93,325501.0,103.2804,104.8321,102.9941,104.3056,325501.0
2021-12-01 10:30:00,112.92,113.94,112.91,113.73,98333.0,104.2964,105.2385,104.2871,105.0445,98333.0
2021-12-01 11:00:00,113.78,114.66,113.27,114.3,76365.0,105.0907,105.9035,104.6197,105.571,76365.0
2021-12-01 11:30:00,114.29,114.62,113.14,113.46,108625.0,105.5618,105.8666,104.4996,104.7951,108625.0
2021-12-01 12:00:00,113.37,113.7,112.94,113.28,69527.0,104.712,105.0168,104.3149,104.6289,69527.0
2021-12-01 12:30:00,113.27,113.86,113.18,113.27,39631.0,104.6197,105.1646,104.5365,104.6197,39631.0
2021-12-01 13:00:00,113.16,114.29,113.09,114.12,90530.0,104.5181,105.5618,104.4534,105.4047,90530.0
2021-12-01 13:30:00,114.13,114.22,112.78,113.1,53435.0,105.414,105.4971,104.1671,104.4626,53435.0
2021-12-01 14:00:00,113.09,113.41,112.65,113.29,48505.0,104.4534,104.749,104.047,104.6381,48505.0
2021-12-01 14:30:00,113.21,113.94,113.17,113.41,44645.0,104.5642,105.2385,104.5273,104.749,44645.0
2021-12-01 15:00:00,113.47,113.49,112.15,112.35,84290.0,104.8044,104.8229,103.5852,103.7699,84290.0
2021-12-01 15:30:00,112.31,112.88,111.71,111.81,231150.0,103.733,104.2594,103.1788,103.2712,231150.0
2021-12-02 09:30:00,112.7,113.74,110.97,112.34,346131.0,104.0932,105.0538,102.4953,103.7607,346131.0
2021-12-02 10:00:00,112.25,112.48,109.08,110.2,284715.0,103.6775,103.89,100.7496,101.7841,284715.0
2021-12-02 10:30:00,110.26,110.85,109.35,110.84,150560.0,101.8395,102.3845,100.999,102.3752,150560.0
2021-12-02 11:00:00,110.88,111.06,109.95,110.03,135058.0,102.4122,102.5784,101.5532,101.6271,135058.0
2021-12-02 11:30:00,110.0,110.07,109.17,109.53,158980.0,101.5994,101.664,100.8328,101.1653,158980.0
2021-12-02 12:00:00,109.57,110.06,109.12,110.06,122781.0,101.2022,101.6548,100.7866,101.6548,122781.0
2021-12-02 12:30:00,110.01,110.16,109.49,109.57,105625.0,101.6086,101.7472,101.1283,101.2022,105625.0
2021-12-02 13:00:00,109.51,109.51,107.08,107.77,292092.0,101.1468,101.1468,98.9024,99.5397,292092.0
2021-12-02 13:30:00,107.78,107.89,106.05,106.49,289323.0,99.5489,99.6505,97.951,98.3574,289323.0
2021-12-02 14:00:00,106.5,107.36,106.28,106.84,417881.0,98.3667,99.161,98.1635,98.6807,417881.0
2021-12-02 14:30:00,106.85,107.02,105.95,106.51,240339.0,98.6899,98.847,97.8587,98.3759,240339.0
2021-12-02 15:00:00,106.51,107.35,106.43,107.34,212868.0,98.3759,99.1518,98.302,99.1425,212868.0
2021-12-02 15:30:00,107.35,107.84,107.05,107.39,456377.0,99.1518,99.6043,98.8747,99.1887,456377.0
2021-12-03 09:30:00,103.24,104.97,100.78,101.33,714064.0,95.3556,96.9535,93.0835,93.5915,714064.0
2021-12-03 10:00:00,101.32,101.57,98.79,100.52,856711.0,93.5823,93.8132,91.2455,92.8434,856711.0
2021-12-03 10:30:00,100.48,102.1,99.92,101.61,322879.0,92.8064,94.3027,92.2892,93.8501,322879.0
2021-12-03 11:00:00,101.59,101.69,100.73,101.57,371954.0,93.8316,93.924,93.0373,93.8132,371954.0
2021-12-03 11:30:00,101.63,101.84,100.69,101.48,234902.0,93.8686,94.0626,93.0004,93.73,234902.0
2021-12-03 12:00:00,101.49,101.59,100.26,100.7,241931.0,93.7393,93.8316,92.6032,93.0096,241931.0
2021-12-03 12:30:00,100.7,101.51,100.36,100.63,323813.0,93.0096,93.7578,92.6956,92.945,323813.0
2021-12-03 13:00:00,100.67,101.01,100.06,100.76,133576.0,92.9819,93.2959,92.4185,93.065,133576.0
2021-12-03 13:30:00,100.75,101.73,100.46,101.34,131240.0,93.0558,93.961,92.7879,93.6007,131240.0
2021-12-03 14:00:00,101.4,101.41,100.14,100.66,231343.0,93.6562,93.6654,92.4924,92.9727,231343.0
2021-12-03 14:30:00,100.62,100.68,99.47,99.53,219865.0,92.9357,92.9911,91.8735,91.929,219865.0
2021-12-03 15:00:00,99.51,99.71,99.34,99.46,238137.0,91.9105,92.0952,91.7535,91.8643,238137.0
2021-12-03 15:30:00,99.47,100.28,99.4,100.05,654780.0,91.8735,92.6217,91.8089,92.4093,654780.0
2021-12-06 09:30:00,99.81,102.06,98.02,101.34,813604.0,92.1876,94.2658,90.5343,93.6007,813604.0
2021-12-06 10:00:00,101.29,102.72,101.11,102.16,342725.0,93.5546,94.8753,93.3883,94.3581,342725.0
2021-12-06 10:30:00,102.16,102.39,100.5,100.97,232981.0,94.3581,94.5706,92.8249,93.259,232981.0
2021-12-06 11:00:00,100.97,102.54,100.85,102.54,176913.0,93.259,94.7091,93.1482,94.7091,176913.0
2021-12-06 11:30:00,102.46,102.74,101.67,102.63,74499.0,94.6352,94.8938,93.9055,94.7922,74499.0
2021-12-06 12:00:00,102.6,102.95,102.46,102.6,45668.0,94.7645,95.0878,94.6352,94.7645,45668.0
2021-12-06 12:30:00,102.68,103.27,102.68,103.09,106857.0,94.8384,95.3833,94.8384,95.2171,106857.0
2021-12-06 13:00:00,103.12,103.13,102.54,102.7,42126.0,95.2448,95.254,94.7091,94.8569,42126.0
2021-12-06 13:30:00,102.69,103.09,102.53,102.94,33024.0,94.8476,95.2171,94.6999,95.0785,33024.0
2021-12-06 14:00:00,103.01,103.45,102.97,103.32,48686.0,95.1432,95.5496,95.1063,95.4295,48686.0
2021-12-06 14:30:00,103.34,103.39,102.65,102.87,64311.0,95.448,95.4942,94.8107,95.0139,64311.0
2021-12-06 15:00:00,102.82,103.71,102.81,103.59,93359.0,94.9677,95.7897,94.9585,95.6789,93359.0
2021-12-06 15:30:00,103.59,104.53,103.39,104.1,405053.0,95.6789,96.5471,95.4942,96.15,405053.0
2021-12-07 09:30:00,108.52,108.86,106.11,106.56,664109.0,100.2324,100.5464,98.0065,98.4221,664109.0
2021-12-07 10:00:00,106.6,108.05,106.6,107.8,259745.0,98.459,99.7983,98.459,99.5674,259745.0
2021-12-07 10:30:00,107.74,108.25,106.88,106.93,119921.0,99.512,99.983,98.7177,98.7638,119921.0
2021-12-07 11:00:00,106.97,107.41,106.49,107.2,101107.0,98.8008,99.2072,98.3574,99.0132,101107.0
2021-12-07 11:30:00,107.23,107.8,106.85,107.22,105523.0,99.0409,99.5674,98.6899,99.0317,105523.0
2021-12-07 12:00:00,107.2,107.86,107.16,107.63,64320.0,99.0132,99.6228,98.9763,99.4104,64320.0
2021-12-07 12:30:00,107.66,107.7,107.35,107.51,59655.0,99.4381,99.475,99.1518,99.2995,59655.0
2021-12-07 13:00:00,107.53,107.61,107.2,107.29,68484.0,99.318,99.3919,99.0132,99.0963,68484.0
2021-12-07 13:30:00,107.35,107.49,107.06,107.38,42548.0,99.1518,99.2811,98.8839,99.1795,42548.0
2021-12-07 14:00:00,107.38,107.68,107.15,107.44,50280.0,99.1795,99.4566,98.967,99.2349,50280.0
2021-12-07 14:30:00,107.46,107.58,106.96,107.0,62541.0,99.2534,99.3642,98.7915,98.8285,62541.0
2021-12-07 15:00:00,106.99,107.35,106.82,106.86,166494.0,98.8193,99.1518,98.6622,98.6992,166494.0
2021-12-07 15:30:00,106.84,107.44,106.76,107.36,455385.0,98.6807,99.2349,98.6068,99.161,455385.0
2021-12-08 09:30:00,106.28,106.51,104.72,106.05,248996.0,98.1635,98.3759,96.7226,97.951,248996.0
2021-12-08 10:00:00,105.97,106.05,104.86,105.24,104812.0,97.8771,97.951,96.8519,97.2029,104812.0
2021-12-08 10:30:00,105.28,106.46,105.18,106.28,81539.0,97.2398,98.3297,97.1475,98.1635,81539.0
2021-12-08 11:00:00,106.23,106.41,105.44,105.65,124595.0,98.1173,98.2835,97.3876,97.5816,124595.0
2021-12-08 11:30:00,105.68,106.19,105.03,105.11,154506.0,97.6093,98.0803,97.0089,97.0828,154506.0
2021-12-08 12:00:00,105.17,105.72,105.07,105.53,102831.0,97.1382,97.6462,97.0459,97.4708,102831.0
2021-12-08 12:30:00,105.53,105.69,105.2,105.44,71691.0,97.4708,97.6185,97.166,97.3876,71691.0
2021-12-08 13:00:00,105.38,105.7,105.34,105.38,61896.0,97.3322,97.6278,97.2953,97.3322,61896.0
2021-12-08 13:30:00,105.34,106.03,105.34,105.68,55114.0,97.2953,97.9326,97.2953,97.6093,55114.0
2021-12-08 14:00:00,105.6,105.66,104.86,104.91,79896.0,97.5354,97.5908,96.8519,96.8981,79896.0
2021-12-08 14:30:00,104.96,105.67,104.89,105.55,89714.0,96.9443,97.6001,96.8796,97.4892,89714.0
2021-12-08 15:00:00,105.59,105.76,104.86,105.58,158096.0,97.5262,97.6832,96.8519,97.5169,158096.0
2021-12-08 15:30:00,105.58,106.28,105.53,105.77,514055.0,97.5169,98.1635,97.4708,97.6924,514055.0
2021-12-09 09:30:00,103.74,105.5,102.07,103.82,789620.0,95.8175,97.443,94.275,95.8913,789620.0
2021-12-09 10:00:00,103.82,104.52,103.11,103.36,224573.0,95.8913,96.5379,95.2356,95.4665,224573.0
2021-12-09 10:30:00,103.41,103.58,102.34,103.01,147807.0,95.5127,95.6697,94.5244,95.1432,147807.0
2021-12-09 11:00:00,103.01,103.57,102.4,103.31,123277.0,95.1432,95.6604,94.5798,95.4203,123277.0
2021-12-09 11:30:00,103.32,103.51,102.91,103.4,71940.0,95.4295,95.605,95.0508,95.5034,71940.0
2021-12-09 12:00:00,103.39,103.68,103.19,103.52,57123.0,95.4942,95.762,95.3095,95.6143,57123.0
2021-12-09 12:30:00,103.49,103.58,103.24,103.58,56323.0,95.5865,95.6697,95.3556,95.6697,56323.0
2021-12-09 13:00:00,103.59,103.61,103.26,103.42,55840.0,95.6789,95.6974,95.3741,95.5219,55840.0
2021-12-09 13:30:00,103.43,103.66,102.94,103.4,60640.0,95.5311,95.7436,95.0785,95.5034,60640.0
2021-12-09 14:00:00,103.34,103.6,103.18,103.21,49511.0,95.448,95.6881,95.3002,95.3279,49511.0
2021-12-09 14:30:00,103.2,103.39,102.83,102.89,84335.0,95.3187,95.4942,94.9769,95.0324,84335.0
2021-12-09 15:00:00,102.89,103.3,102.78,103.16,157928.0,95.0324,95.4111,94.9308,95.2817,157928.0
2021-12-09 15:30:00,103.14,103.55,102.92,103.28,422727.0,95.2633,95.642,95.0601,95.3926,422727.0
2021-12-10 09:30:00,104.21,105.58,103.04,103.41,391867.0,96.2516,97.5169,95.1709,95.5127,391867.0
2021-12-10 10:00:00,103.36,104.23,102.72,102.93,227152.0,95.4665,96.27,94.8753,95.0693,227152.0
2021-12-10 10:30:00,102.92,103.55,102.52,102.73,162434.0,95.0601,95.642,94.6906,94.8846,162434.0
2021-12-10 11:00:00,102.77,102.87,102.15,102.59,196618.0,94.9215,95.0139,94.3489,94.7553,196618.0
2021-12-10 11:30:00,102.59,102.76,102.21,102.57,123984.0,94.7553,94.9123,94.4043,94.7368,123984.0
2021-12-10 12:00:00,102.52,102.72,102.17,102.42,67260.0,94.6906,94.8753,94.3674,94.5983,67260.0
2021-12-10 12:30:00,102.47,102.8,102.13,102.73,163913.0,94.6444,94.9492,94.3304,94.8846,163913.0
2021-12-10 13:00:00,102.7,103.05,102.56,102.88,342105.0,94.8569,95.1801,94.7276,95.0231,342105.0
2021-12-10 13:30:00,102.87,103.0,102.3,102.32,71821.0,95.0139,95.134,94.4874,94.5059,71821.0
2021-12-10 14:00:00,102.37,102.66,102.0,102.17,121829.0,94.5521,94.8199,94.2103,94.3674,121829.0
2021-12-10 14:30:00,102.25,102.63,102.09,102.53,185307.0,94.4412,94.7922,94.2935,94.6999,185307.0
2021-12-10 15:00:00,102.48,102.99,102.37,102.56,116687.0,94.6537,95.1247,94.5521,94.7276,116687.0
2021-12-10 15:30:00,102.56,103.74,102.43,102.92,596532.0,94.7276,95.8175,94.6075,95.0601,596532.0
2021-12-13 09:30:00,101.96,102.82,101.08,102.39,294563.0,94.1734,94.9677,93.3606,94.5706,294563.0
2021-12-13 10:00:00,102.33,102.62,101.19,101.72,140154.0,94.5151,94.783,93.4622,93.9517,140154.0
2021-12-13 10:30:00,101.56,102.02,101.15,101.21,111468.0,93.8039,94.2288,93.4252,93.4807,111468.0
2021-12-13 11:00:00,101.2,101.27,100.53,100.53,113921.0,93.4714,93.5361,92.8526,92.8526,113921.0
2021-12-13 11:30:00,100.53,101.21,100.29,100.61,107595.0,92.8526,93.4807,92.6309,92.9265,107595.0
2021-12-13 12:00:00,100.61,102.0,100.53,101.92,76138.0,92.9265,94.2103,92.8526,94.1364,76138.0
2021-12-13 12:30:00,101.92,102.77,101.92,102.72,49997.0,94.1364,94.9215,94.1364,94.8753,49997.0
2021-12-13 13:00:00,102.75,103.31,102.69,103.26,50014.0,94.9031,95.4203,94.8476,95.3741,50014.0
2021-12-13 13:30:00,103.31,103.7,103.15,103.18,64322.0,95.4203,95.7805,95.2725,95.3002,64322.0
2021-12-13 14:00:00,103.15,103.22,102.76,102.82,36847.0,95.2725,95.3372,94.9123,94.9677,36847.0
2021-12-13 14:30:00,102.85,102.98,102.72,102.88,45050.0,94.9954,95.1155,94.8753,95.0231,45050.0
2021-12-13 15:00:00,102.88,103.38,102.8,103.31,75551.0,95.0231,95.4849,94.9492,95.4203,75551.0
2021-12-13 15:30:00,103.33,103.52,102.75,103.01,331193.0,95.4388,95.6143,94.9031,95.1432,331193.0
2021-12-14 09:30:00,101.63,103.3,100.75,103.2,204642.0,93.8686,95.4111,93.0558,95.3187,204642.0
2021-12-14 10:00:00,103.19,103.48,102.58,103.16,116568.0,95.3095,95.5773,94.746,95.2817,116568.0
2021-12-14 10:30:00,103.07,103.5,102.44,102.69,93777.0,95.1986,95.5958,94.6167,94.8476,93777.0
2021-12-14 11:00:00,102.65,102.78,102.18,102.34,92624.0,94.8107,94.9308,94.3766,94.5244,92624.0
2021-12-14 11:30:00,102.34,102.84,101.92,102.76,89068.0,94.5244,94.9862,94.1364,94.9123,89068.0
2021-12-14 12:00:00,102.76,103.0,102.38,102.79,55403.0,94.9123,95.134,94.5613,94.94,55403.0
2021-12-14 12:30:00,102.73,103.02,102.25,102.35,34185.0,94.8846,95.1524,94.4412,94.5336,34185.0
2021-12-14 13:00:00,102.31,102.58,102.02,102.38,59933.0,94.4967,94.746,94.2288,94.5613,59933.0
2021-12-14 13:30:00,102.38,102.56,102.15,102.21,30522.0,94.5613,94.7276,94.3489,94.4043,30522.0
2021-12-14 14:00:00,102.29,102.91,102.22,102.75,29023.0,94.4782,95.0508,94.4135,94.9031,29023.0
2021-12-14 14:30:00,102.73,103.13,102.65,102.86,43394.0,94.8846,95.254,94.8107,95.0047,43394.0
2021-12-14 15:00:00,102.85,103.2,102.85,102.96,54403.0,94.9954,95.3187,94.9954,95.097,54403.0
2021-12-14 15:30:00,102.96,103.18,102.75,102.85,211285.0,95.097,95.3002,94.9031,94.9954,211285.0
2021-12-15 09:30:00,102.23,102.58,100.37,100.37,258884.0,94.4228,94.746,92.7048,92.7048,258884.0
2021-12-15 10:00:00,100.47,100.88,99.83,100.51,156943.0,92.7972,93.1759,92.2061,92.8341,156943.0
2021-12-15 10:30:00,100.44,100.54,99.56,99.64,127425.0,92.7695,92.8618,91.9567,92.0306,127425.0
2021-12-15 11:00:00,99.67,99.98,99.42,99.66,205939.0,92.0583,92.3446,91.8274,92.049,205939.0
2021-12-15 11:30:00,99.63,99.67,98.68,99.45,143608.0,92.0213,92.0583,91.1439,91.8551,143608.0
2021-12-15 12:00:00,99.4,99.64,99.11,99.61,84802.0,91.8089,92.0306,91.541,92.0029,84802.0
2021-12-15 12:30:00,99.69,99.82,99.22,99.56,42332.0,92.0767,92.1968,91.6426,91.9567,42332.0
2021-12-15 13:00:00,99.6,99.89,99.48,99.88,37922.0,91.9936,92.2615,91.8828,92.2522,37922.0
2021-12-15 13:30:00,99.92,100.43,99.53,99.6,82160.0,92.2892,92.7602,91.929,91.9936,82160.0
2021-12-15 14:00:00,99.6,100.95,98.98,100.0,178393.0,91.9936,93.2405,91.421,92.3631,178393.0
2021-12-15 14:30:00,99.95,100.31,99.62,99.91,146956.0,92.3169,92.6494,92.0121,92.2799,146956.0
2021-12-15 15:00:00,99.97,101.0,99.78,100.91,589982.0,92.3354,93.2867,92.1599,93.2036,589982.0
2021-12-15 15:30:00,100.97,100.99,100.13,100.42,802259.0,93.259,93.2775,92.4831,92.751,802259.0
2021-12-16 09:30:00,101.0,102.44,100.25,100.6,785904.0,93.2867,94.6167,92.594,92.9173,785904.0
2021-12-16 10:00:00,100.55,100.72,100.14,100.19,329483.0,92.8711,93.0281,92.4924,92.5386,329483.0
2021-12-16 10:30:00,100.19,100.28,99.35,99.98,230124.0,92.5386,92.6217,91.7627,92.3446,230124.0
2021-12-16 11:00:00,99.98,100.15,99.22,99.82,148949.0,92.3446,92.5016,91.6426,92.1968,148949.0
2021-12-16 11:30:00,99.84,99.84,98.86,98.96,89631.0,92.2153,92.2153,91.3101,91.4025,89631.0
2021-12-16 12:00:00,98.94,99.26,98.57,98.9,108487.0,91.384,91.6796,91.0423,91.3471,108487.0
2021-12-16 12:30:00,98.86,99.05,98.62,98.79,52511.0,91.3101,91.4856,91.0885,91.2455,52511.0
2021-12-16 13:00:00,98.79,99.38,98.73,98.94,49114.0,91.2455,91.7904,91.1901,91.384,49114.0
2021-12-16 13:30:00,98.95,98.99,98.38,98.65,85709.0,91.3933,91.4302,90.8668,91.1162,85709.0
2021-12-16 14:00:00,98.71,98.73,98.06,98.2,51233.0,91.1716,91.1901,90.5712,90.7005,51233.0
2021-12-16 14:30:00,98.21,98.6,98.06,98.38,68917.0,90.7098,91.07,90.5712,90.8668,68917.0
2021-12-16 15:00:00,98.36,98.8,98.21,98.67,106690.0,90.8483,91.2547,90.7098,91.1346,106690.0
2021-12-16 15:30:00,98.71,98.91,98.21,98.79,387495.0,91.1716,91.3563,90.7098,91.2455,387495.0
2021-12-17 09:30:00,96.99,96.99,94.42,95.36,832310.0,89.5829,89.5829,87.2092,88.0774,832310.0
2021-12-17 10:00:00,95.38,96.49,95.2,96.05,450787.0,88.0959,89.1211,87.9296,88.7147,450787.0
2021-12-17 10:30:00,96.06,96.1,93.38,93.69,926929.0,88.724,88.7609,86.2486,86.535,926929.0
2021-12-17 11:00:00,93.7,93.7,91.78,93.27,1110177.0,86.5442,86.5442,84.7708,86.147,1110177.0
2021-12-17 11:30:00,93.3,93.92,92.9,93.52,265600.0,86.1747,86.7474,85.8053,86.3779,265600.0
2021-12-17 12:00:00,93.53,93.69,93.24,93.48,276865.0,86.3872,86.535,86.1193,86.341,276865.0
2021-12-17 12:30:00,93.45,93.55,93.0,93.52,124733.0,86.3133,86.4057,85.8977,86.3779,124733.0
2021-12-17 13:00:00,93.52,93.55,93.05,93.48,94054.0,86.3779,86.4057,85.9438,86.341,94054.0
2021-12-17 13:30:00,93.5,94.22,93.43,94.01,390460.0,86.3595,87.0245,86.2948,86.8305,390460.0
2021-12-17 14:00:00,93.98,94.6,93.85,94.6,141013.0,86.8028,87.3755,86.6827,87.3755,141013.0
2021-12-17 14:30:00,94.59,95.19,94.11,94.49,149117.0,87.3662,87.9204,86.9229,87.2739,149117.0
2021-12-17 15:00:00,94.52,95.06,93.86,94.33,161800.0,87.3016,87.8003,86.692,87.1261,161800.0
2021-12-17 15:30:00,94.28,94.31,93.6,93.74,567853.0,87.0799,87.1076,86.4518,86.5811,567853.0
2021-12-20 09:30:00,92.47,93.38,90.23,90.35,883190.0,85.4081,86.2486,83.3392,83.45,883190.0
2021-12-20 10:00:00,90.29,91.76,90.01,90.55,741426.0,83.3946,84.7524,83.136,83.6348,741426.0
2021-12-20 10:30:00,90.44,91.2,90.19,90.51,173472.0,83.5332,84.2351,83.3023,83.5978,173472.0
2021-12-20 11:00:00,90.51,91.09,90.04,90.78,286176.0,83.5978,84.1335,83.1637,83.8472,286176.0
2021-12-20 11:30:00,90.76,91.02,90.55,90.85,138564.0,83.8287,84.0689,83.6348,83.9119,138564.0
2021-12-20 12:00:00,90.85,90.87,90.41,90.86,83142.0,83.9119,83.9303,83.5055,83.9211,83142.0
2021-12-20 12:30:00,90.9,91.08,90.73,90.73,167768.0,83.958,84.1243,83.801,83.801,167768.0
2021-12-20 13:00:00,90.77,90.8,90.24,90.36,154087.0,83.838,83.8657,83.3484,83.4593,154087.0
2021-12-20 13:30:00,90.34,91.04,90.34,90.78,83346.0,83.4408,84.0873,83.4408,83.8472,83346.0
2021-12-20 14:00:00,90.79,91.76,90.76,91.24,239058.0,83.8564,84.7524,83.8287,84.2721,239058.0
2021-12-20 14:30:00,91.26,91.46,91.01,91.17,271847.0,84.2905,84.4753,84.0596,84.2074,271847.0
2021-12-20 15:00:00,91.2,91.39,91.13,91.27,295754.0,84.2351,84.4106,84.1705,84.2998,295754.0
2021-12-20 15:30:00,91.26,91.27,89.8,90.21,1396472.0,84.2905,84.2998,82.942,83.3207,1396472.0
2021-12-21 09:30:00,93.86,96.78,93.34,94.1,1550813.0,86.692,89.389,86.2117,86.9137,1550813.0
2021-12-21 10:00:00,94.1,94.53,93.54,93.76,740230.0,86.9137,87.3108,86.3964,86.5996,740230.0
2021-12-21 10:30:00,93.73,94.17,92.83,94.11,713923.0,86.5719,86.9783,85.7406,86.9229,713923.0
2021-12-21 11:00:00,94.14,95.3,93.96,95.17,245268.0,86.9506,88.022,86.7843,87.9019,245268.0
2021-12-21 11:30:00,95.18,95.76,95.14,95.54,140613.0,87.9112,88.4469,87.8742,88.2437,140613.0
2021-12-21 12:00:00,95.53,95.53,95.02,95.2,87033.0,88.2344,88.2344,87.7634,87.9296,87033.0
2021-12-21 12:30:00,95.19,95.79,95.19,95.74,66559.0,87.9204,88.4746,87.9204,88.4284,66559.0
2021-12-21 13:00:00,95.73,96.24,95.66,96.17,78451.0,88.4192,88.8902,88.3545,88.8256,78451.0
2021-12-21 13:30:00,96.17,96.53,96.12,96.35,112605.0,88.8256,89.1581,88.7794,88.9918,112605.0
2021-12-21 14:00:00,96.38,96.95,96.33,96.94,84045.0,89.0195,89.546,88.9733,89.5368,84045.0
2021-12-21 14:30:00,96.95,96.98,96.66,96.89,95359.0,89.546,89.5737,89.2781,89.4906,95359.0
2021-12-21 15:00:00,96.9,97.14,96.84,96.93,87378.0,89.4998,89.7215,89.4444,89.5275,87378.0
2021-12-21 15:30:00,96.93,98.0,96.91,97.26,549277.0,89.5275,90.5158,89.5091,89.8323,549277.0
2021-12-22 09:30:00,95.5,97.66,95.0,97.26,145046.0,88.2067,90.2018,87.7449,89.8323,145046.0
2021-12-22 10:00:00,97.26,97.98,96.89,97.15,127880.0,89.8323,90.4973,89.4906,89.7307,127880.0
2021-12-22 10:30:00,97.14,97.68,97.0,97.48,78411.0,89.7215,90.2202,89.5922,90.0355,78411.0
2021-12-22 11:00:00,97.51,97.82,97.03,97.31,74312.0,90.0632,90.3496,89.6199,89.8785,74312.0
2021-12-22 11:30:00,97.31,97.71,97.02,97.02,47654.0,89.8785,90.248,89.6107,89.6107,47654.0
2021-12-22 12:00:00,97.06,97.23,96.67,96.94,40988.0,89.6476,89.8046,89.2874,89.5368,40988.0
2021-12-22 12:30:00,96.95,97.57,96.94,97.48,35443.0,89.546,90.1187,89.5368,90.0355,35443.0
2021-12-22 13:00:00,97.5,97.72,97.21,97.55,33986.0,90.054,90.2572,89.7861,90.1002,33986.0
2021-12-22 13:30:00,97.54,97.75,97.37,97.56,38466.0,90.0909,90.2849,89.9339,90.1094,38466.0
2021-12-22 14:00:00,97.5,97.69,97.21,97.49,40994.0,90.054,90.2295,89.7861,90.0448,40994.0
2021-12-22 14:30:00,97.45,98.12,97.45,98.03,55684.0,90.0078,90.6266,90.0078,90.5435,55684.0
2021-12-22 15:00:00,98.03,98.05,97.72,97.81,61060.0,90.5435,90.562,90.2572,90.3403,61060.0
2021-12-22 15:30:00,97.79,98.21,97.57,97.67,246578.0,90.3218,90.7098,90.1187,90.211,246578.0
2021-12-23 09:30:00,96.65,96.65,95.16,95.71,162796.0,89.2689,89.2689,87.8927,88.4007,162796.0
2021-12-23 10:00:00,95.67,96.72,95.15,96.17,76489.0,88.3638,89.3336,87.8835,88.8256,76489.0
2021-12-23 10:30:00,96.19,97.19,96.15,96.96,76262.0,88.844,89.7677,88.8071,89.5552,76262.0
2021-12-23 11:00:00,96.9,97.38,96.77,97.33,39967.0,89.4998,89.9432,89.3797,89.897,39967.0
2021-12-23 11:30:00,97.3,97.62,97.0,97.58,38721.0,89.8693,90.1648,89.5922,90.1279,38721.0
2021-12-23 12:00:00,97.52,97.67,97.02,97.44,26370.0,90.0725,90.211,89.6107,89.9986,26370.0
2021-12-23 12:30:00,97.39,97.8,97.36,97.49,26884.0,89.9524,90.3311,89.9247,90.0448,26884.0
2021-12-23 13:00:00,97.56,97.87,97.55,97.77,28714.0,90.1094,90.3957,90.1002,90.3034,28714.0
2021-12-23 13:30:00,97.77,97.94,97.69,97.79,19068.0,90.3034,90.4604,90.2295,90.3218,19068.0
2021-12-23 14:00:00,97.86,97.97,97.6,97.82,30298.0,90.3865,90.4881,90.1464,90.3496,30298.0
2021-12-23 14:30:00,97.86,98.14,97.79,98.08,38208.0,90.3865,90.6451,90.3218,90.5897,38208.0
2021-12-23 15:00:00,98.1,98.12,97.77,98.0,57277.0,90.6082,90.6266,90.3034,90.5158,57277.0
2021-12-23 15:30:00,97.97,98.24,97.76,97.85,186114.0,90.4881,90.7375,90.2941,90.3773,186114.0
2021-12-27 09:30:00,96.83,99.0,96.83,98.16,78278.0,89.4352,91.4394,89.4352,90.6636,78278.0
2021-12-27 10:00:00,98.02,98.34,97.36,97.52,51141.0,90.5343,90.8298,89.9247,90.0725,51141.0
2021-12-27 10:30:00,97.53,98.09,97.16,97.59,42661.0,90.0817,90.5989,89.74,90.1371,42661.0
2021-12-27 11:00:00,97.51,97.86,97.3,97.59,35558.0,90.0632,90.3865,89.8693,90.1371,35558.0
2021-12-27 11:30:00,97.58,97.6,97.01,97.04,30733.0,90.1279,90.1464,89.6014,89.6291,30733.0
2021-12-27 12:00:00,97.02,97.21,96.63,97.1,26073.0,89.6107,89.7861,89.2504,89.6845,26073.0
2021-12-27 12:30:00,97.08,97.08,96.62,96.85,20700.0,89.6661,89.6661,89.2412,89.4536,20700.0
2021-12-27 13:00:00,96.85,97.0,96.75,96.87,19840.0,89.4536,89.5922,89.3613,89.4721,19840.0
2021-12-27 13:30:00,96.88,97.26,96.81,97.24,20017.0,89.4813,89.8323,89.4167,89.8139,20017.0
2021-12-27 14:00:00,97.22,97.25,97.0,97.23,24838.0,89.7954,89.8231,89.5922,89.8046,24838.0
2021-12-27 14:30:00,97.25,97.41,97.1,97.11,19028.0,89.8231,89.9709,89.6845,89.6938,19028.0
2021-12-27 15:00:00,97.13,97.19,96.88,97.13,25013.0,89.7123,89.7677,89.4813,89.7123,25013.0
2021-12-27 15:30:00,97.13,97.5,97.01,97.33,118901.0,89.7123,90.054,89.6014,89.897,118901.0
2021-12-28 09:30:00,96.89,97.8,95.3,95.83,133631.0,89.4906,90.3311,88.022,88.5115,133631.0
2021-12-28 10:00:00,95.73,96.31,95.58,96.03,65440.0,88.4192,88.9549,88.2806,88.6963,65440.0
2021-12-28 10:30:00,96.01,96.13,95.78,95.96,52188.0,88.6778,88.7886,88.4654,88.6316,52188.0
2021-12-28 11:00:00,95.98,96.07,95.81,95.92,54890.0,88.6501,88.7332,88.4931,88.5947,54890.0
2021-12-28 11:30:00,95.9,96.05,95.79,95.98,62945.0,88.5762,88.7147,88.4746,88.6501,62945.0
2021-12-28 12:00:00,95.99,96.29,95.89,95.89,177083.0,88.6593,88.9364,88.567,88.567,177083.0
2021-12-28 12:30:00,95.85,96.04,95.46,96.0,141862.0,88.53,88.7055,88.1698,88.6685,141862.0
2021-12-28 13:00:00,95.97,96.81,95.94,96.65,93588.0,88.6408,89.4167,88.6131,89.2689,93588.0
2021-12-28 13:30:00,96.65,96.73,96.48,96.6,30894.0,89.2689,89.3428,89.1119,89.2227,30894.0
2021-12-28 14:00:00,96.55,96.97,96.4,96.73,37339.0,89.1765,89.5645,89.038,89.3428,37339.0
2021-12-28 14:30:00,96.75,97.37,96.7,97.2,49388.0,89.3613,89.9339,89.3151,89.7769,49388.0
2021-12-28 15:00:00,97.2,97.23,96.94,97.11,63533.0,89.7769,89.8046,89.5368,89.6938,63533.0
2021-12-28 15:30:00,97.12,97.49,97.08,97.15,180937.0,89.703,90.0448,89.6661,89.7307,180937.0
2021-12-29 09:30:00,96.66,97.14,94.58,94.74,107497.0,89.2781,89.7215,87.357,87.5048,107497.0
2021-12-29 10:00:00,94.8,95.02,94.13,95.0,72461.0,87.5602,87.7634,86.9414,87.7449,72461.0
2021-12-29 10:30:00,95.0,95.52,94.92,95.44,35604.0,87.7449,88.2252,87.671,88.1513,35604.0
2021-12-29 11:00:00,95.43,95.94,95.34,95.34,35657.0,88.1421,88.6131,88.059,88.059,35657.0
2021-12-29 11:30:00,95.33,95.34,94.91,95.02,32502.0,88.0497,88.059,87.6618,87.7634,32502.0
2021-12-29 12:00:00,94.95,95.42,94.92,95.23,32459.0,87.6987,88.1328,87.671,87.9574,32459.0
2021-12-29 12:30:00,95.31,95.55,94.93,95.01,38472.0,88.0312,88.2529,87.6803,87.7542,38472.0
2021-12-29 13:00:00,95.05,95.43,94.99,95.43,20752.0,87.7911,88.1421,87.7357,88.1421,20752.0
2021-12-29 13:30:00,95.42,95.47,95.2,95.42,26110.0,88.1328,88.179,87.9296,88.1328,26110.0
2021-12-29 14:00:00,95.4,95.63,95.23,95.37,41552.0,88.1144,88.3268,87.9574,88.0867,41552.0
2021-12-29 14:30:00,95.34,95.37,95.18,95.32,25457.0,88.059,88.0867,87.9112,88.0405,25457.0
2021-12-29 15:00:00,95.35,95.35,94.79,94.91,27496.0,88.0682,88.0682,87.551,87.6618,27496.0
2021-12-29 15:30:00,94.88,95.39,94.8,95.21,175709.0,87.6341,88.1051,87.5602,87.9389,175709.0
2021-12-30 09:30:00,96.78,100.35,96.29,100.25,519152.0,89.389,92.6863,88.9364,92.594,519152.0
2021-12-30 10:00:00,100.3,103.25,99.94,100.95,376553.0,92.6402,95.3649,92.3077,93.2405,376553.0
2021-12-30 10:30:00,100.95,102.55,100.85,102.39,109186.0,93.2405,94.7183,93.1482,94.5706,109186.0
2021-12-30 11:00:00,102.39,103.23,102.08,102.9,147692.0,94.5706,95.3464,94.2842,95.0416,147692.0
2021-12-30 11:30:00,102.84,103.99,102.78,103.81,143812.0,94.9862,96.0484,94.9308,95.8821,143812.0
2021-12-30 12:00:00,103.76,104.36,103.74,104.14,90728.0,95.8359,96.3901,95.8175,96.1869,90728.0
2021-12-30 12:30:00,104.1,104.84,104.05,104.81,83845.0,96.15,96.8334,96.1038,96.8057,83845.0
2021-12-30 13:00:00,104.79,105.31,104.5,105.07,77754.0,96.7873,97.2676,96.5194,97.0459,77754.0
2021-12-30 13:30:00,105.04,105.58,104.81,105.32,97754.0,97.0182,97.5169,96.8057,97.2768,97754.0
2021-12-30 14:00:00,105.32,105.79,104.97,105.79,68734.0,97.2768,97.7109,96.9535,97.7109,68734.0
2021-12-30 14:30:00,105.74,105.86,105.39,105.51,73215.0,97.6647,97.7755,97.3414,97.4523,73215.0
2021-12-30 15:00:00,105.49,105.54,104.16,104.41,283111.0,97.4338,97.48,96.2054,96.4363,283111.0
2021-12-30 15:30:00,104.4,104.45,103.57,103.75,325037.0,96.427,96.4732,95.6604,95.8267,325037.0
2021-12-31 09:30:00,101.7,103.51,100.96,102.1,230546.0,93.9332,95.605,93.2498,94.3027,230546.0
2021-12-31 10:00:00,102.13,102.88,101.69,102.33,68523.0,94.3304,95.0231,93.924,94.5151,68523.0
2021-12-31 10:30:00,102.38,102.66,102.12,102.4,59205.0,94.5613,94.8199,94.3212,94.5798,59205.0
2021-12-31 11:00:00,102.44,102.88,102.2,102.7,77876.0,94.6167,95.0231,94.3951,94.8569,77876.0
2021-12-31 11:30:00,102.7,102.97,102.53,102.86,65444.0,94.8569,95.1063,94.6999,95.0047,65444.0
2021-12-31 12:00:00,102.83,103.11,102.75,102.95,68855.0,94.9769,95.2356,94.9031,95.0878,68855.0
2021-12-31 12:30:00,102.91,102.96,102.45,102.87,40421.0,95.0508,95.097,94.626,95.0139,40421.0
2021-12-31 13:00:00,102.89,103.17,102.86,102.9,41617.0,95.0324,95.291,95.0047,95.0416,41617.0
2021-12-31 13:30:00,102.88,102.92,102.59,102.69,60347.0,95.0231,95.0601,94.7553,94.8476,60347.0
2021-12-31 14:00:00,102.68,102.69,102.35,102.67,86428.0,94.8384,94.8476,94.5336,94.8292,86428.0
2021-12-31 14:30:00,102.63,102.79,102.43,102.51,37640.0,94.7922,94.94,94.6075,94.6814,37640.0
2021-12-31 15:00:00,102.52,102.67,102.12,102.25,47869.0,94.6906,94.8292,94.3212,94.4412,47869.0
2021-12-31 15:30:00,102.24,102.3,101.71,101.8,166085.0,94.432,94.4874,93.9425,94.0256,166085.0
2022-01-03 09:30:00,101.42,101.67,98.73,99.81,131181.0,93.6746,93.9055,91.1901,92.1876,131181.0
2022-01-03 10:00:00,99.66,100.8,99.0,100.23,131477.0,92.049,93.102,91.4394,92.5755,131477.0
2022-01-03 10:30:00,100.23,101.12,100.2,100.94,49175.0,92.5755,93.3975,92.5478,93.2313,49175.0
2022-01-03 11:00:00,100.98,101.71,100.78,101.08,37347.0,93.2682,93.9425,93.0835,93.3606,37347.0
2022-01-03 11:30:00,101.1,101.44,100.99,101.11,26333.0,93.3791,93.6931,93.2775,93.3883,26333.0
2022-01-03 12:00:00,101.14,101.25,100.37,100.48,21875.0,93.416,93.5176,92.7048,92.8064,21875.0
2022-01-03 12:30:00,100.5,100.67,100.33,100.57,16556.0,92.8249,92.9819,92.6679,92.8895,16556.0
2022-01-03 13:00:00,100.51,100.59,100.17,100.59,15623.0,92.8341,92.908,92.5201,92.908,15623.0
2022-01-03 13:30:00,100.57,100.89,100.37,100.53,18283.0,92.8895,93.1851,92.7048,92.8526,18283.0
2022-01-03 14:00:00,100.47,100.57,100.26,100.53,14890.0,92.7972,92.8895,92.6032,92.8526,14890.0
2022-01-03 14:30:00,100.43,100.66,100.3,100.61,26339.0,92.7602,92.9727,92.6402,92.9265,26339.0
2022-01-03 15:00:00,100.56,100.78,100.5,100.63,31180.0,92.8803,93.0835,92.8249,92.945,31180.0
2022-01-03 15:30:00,100.6,100.99,100.47,100.62,147339.0,92.9173,93.2775,92.7972,92.9357,147339.0
2022-01-04 09:30:00,99.22,99.22,97.03,97.4,172439.0,91.6426,91.6426,89.6199,89.9616,172439.0
2022-01-04 10:00:00,97.36,97.39,96.58,96.72,113223.0,89.9247,89.9524,89.2043,89.3336,113223.0
2022-01-04 10:30:00,96.73,97.06,96.16,96.8,94799.0,89.3428,89.6476,88.8163,89.4075,94799.0
2022-01-04 11:00:00,96.8,97.06,96.26,96.7,81452.0,89.4075,89.6476,88.9087,89.3151,81452.0
2022-01-04 11:30:00,96.72,97.47,96.64,97.04,67255.0,89.3336,90.0263,89.2597,89.6291,67255.0
2022-01-04 12:00:00,97.04,97.09,96.49,96.65,56837.0,89.6291,89.6753,89.1211,89.2689,56837.0
2022-01-04 12:30:00,96.7,96.91,96.59,96.69,39994.0,89.3151,89.5091,89.2135,89.3059,39994.0
2022-01-04 13:00:00,96.71,97.63,96.71,97.56,36978.0,89.3243,90.1741,89.3243,90.1094,36978.0
2022-01-04 13:30:00,97.53,97.69,97.34,97.5,52705.0,90.0817,90.2295,89.9062,90.054,52705.0
2022-01-04 14:00:00,97.55,97.55,96.27,96.34,82548.0,90.1002,90.1002,88.9179,88.9826,82548.0
2022-01-04 14:30:00,96.37,97.01,96.27,96.98,109168.0,89.0103,89.6014,88.9179,89.5737,109168.0
2022-01-04 15:00:00,97.02,97.58,96.83,97.49,177432.0,89.6107,90.1279,89.4352,90.0448,177432.0
2022-01-04 15:30:00,97.5,97.83,97.31,97.5,274893.0,90.054,90.3588,89.8785,90.054,274893.0
2022-01-05 09:30:00,95.92,98.51,95.46,97.44,293665.0,88.5947,90.9869,88.1698,89.9986,293665.0
2022-01-05 10:00:00,97.53,98.41,96.93,97.35,113639.0,90.0817,90.8945,89.5275,89.9155,113639.0
2022-01-05 10:30:00,97.3,97.99,97.12,97.89,57121.0,89.8693,90.5066,89.703,90.4142,57121.0
2022-01-05 11:00:00,97.9,97.95,97.1,97.22,51942.0,90.4234,90.4696,89.6845,89.7954,51942.0
2022-01-05 11:30:00,97.22,97.41,96.9,96.93,55717.0,89.7954,89.9709,89.4998,89.5275,55717.0
2022-01-05 12:00:00,96.94,97.84,96.89,97.76,20923.0,89.5368,90.368,89.4906,90.2941,20923.0
2022-01-05 12:30:00,97.69,97.7,96.71,96.89,22441.0,90.2295,90.2387,89.3243,89.4906,22441.0
2022-01-05 13:00:00,96.72,97.11,96.49,97.0,21479.0,89.3336,89.6938,89.1211,89.5922,21479.0
2022-01-05 13:30:00,96.95,97.1,96.65,97.1,19457.0,89.546,89.6845,89.2689,89.6845,19457.0
2022-01-05 14:00:00,97.16,97.4,96.36,96.7,21645.0,89.74,89.9616,89.0011,89.3151,21645.0
2022-01-05 14:30:00,96.67,96.84,95.91,95.98,18226.0,89.2874,89.4444,88.5854,88.6501,18226.0
2022-01-05 15:00:00,95.98,96.02,95.5,95.73,42604.0,88.6501,88.687,88.2067,88.4192,42604.0
2022-01-05 15:30:00,95.73,95.9,95.37,95.37,177780.0,88.4192,88.5762,88.0867,88.0867,177780.0
2022-01-06 09:30:00,96.69,98.37,96.63,96.73,109727.0,89.3059,90.8576,89.2504,89.3428,109727.0
2022-01-06 10:00:00,96.99,97.13,95.52,96.96,75265.0,89.5829,89.7123,88.2252,89.5552,75265.0
2022-01-06 10:30:00,96.91,97.75,96.72,97.5,49741.0,89.5091,90.2849,89.3336,90.054,49741.0
2022-01-06 11:00:00,97.54,98.57,97.43,97.98,68349.0,90.0909,91.0423,89.9893,90.4973,68349.0
2022-01-06 11:30:00,98.02,98.38,97.58,98.07,24586.0,90.5343,90.8668,90.1279,90.5805,24586.0
2022-01-06 12:00:00,98.15,98.15,97.59,97.88,21410.0,90.6544,90.6544,90.1371,90.405,21410.0
2022-01-06 12:30:00,97.89,98.69,97.64,98.57,36487.0,90.4142,91.1531,90.1833,91.0423,36487.0
2022-01-06 13:00:00,98.5,98.64,97.99,97.99,19631.0,90.9776,91.1069,90.5066,90.5066,19631.0
2022-01-06 13:30:00,98.08,98.58,97.93,98.1,32644.0,90.5897,91.0515,90.4512,90.6082,32644.0
2022-01-06 14:00:00,98.09,98.14,97.67,97.77,21528.0,90.5989,90.6451,90.211,90.3034,21528.0
2022-01-06 14:30:00,97.85,98.03,97.54,97.58,28274.0,90.3773,90.5435,90.0909,90.1279,28274.0
2022-01-06 15:00:00,97.56,97.97,97.56,97.68,48514.0,90.1094,90.4881,90.1094,90.2202,48514.0
2022-01-06 15:30:00,97.77,97.98,97.13,97.29,147980.0,90.3034,90.4973,89.7123,89.86,147980.0
2022-01-07 09:30:00,98.9,101.67,98.69,101.67,180152.0,91.3471,93.9055,91.1531,93.9055,180152.0
2022-01-07 10:00:00,101.67,101.67,99.81,99.92,97127.0,93.9055,93.9055,92.1876,92.2892,97127.0
2022-01-07 10:30:00,99.89,100.05,98.53,99.36,66024.0,92.2615,92.4093,91.0053,91.7719,66024.0
2022-01-07 11:00:00,99.3,99.98,98.89,99.88,40865.0,91.7165,92.3446,91.3378,92.2522,40865.0
2022-01-07 11:30:00,99.89,100.29,99.57,100.12,42339.0,92.2615,92.6309,91.9659,92.4739,42339.0
2022-01-07 12:00:00,100.1,100.3,99.77,99.96,29889.0,92.4554,92.6402,92.1506,92.3261,29889.0
2022-01-07 12:30:00,99.92,100.05,99.63,99.78,23561.0,92.2892,92.4093,92.0213,92.1599,23561.0
2022-01-07 13:00:00,99.75,99.75,98.91,98.93,21410.0,92.1322,92.1322,91.3563,91.3748,21410.0
2022-01-07 13:30:00,98.92,99.53,98.92,99.48,27603.0,91.3656,91.929,91.3656,91.8828,27603.0
2022-01-07 14:00:00,99.45,99.51,98.84,99.37,44196.0,91.8551,91.9105,91.2917,91.7812,44196.0
2022-01-07 14:30:00,99.43,99.86,99.32,99.75,56813.0,91.8366,92.2338,91.735,92.1322,56813.0
2022-01-07 15:00:00,99.81,100.39,99.67,99.99,427770.0,92.1876,92.7233,92.0583,92.3538,427770.0
2022-01-07 15:30:00,99.99,100.25,99.67,99.67,248206.0,92.3538,92.594,92.0583,92.0583,248206.0
2022-01-10 09:30:00,100.46,100.96,97.71,98.94,348625.0,92.7879,93.2498,90.248,91.384,348625.0
2022-01-10 10:00:00,98.94,99.66,98.62,98.87,190285.0,91.384,92.049,91.0885,91.3194,190285.0
2022-01-10 10:30:00,98.86,99.4,98.54,98.62,285626.0,91.3101,91.8089,91.0146,91.0885,285626.0
2022-01-10 11:00:00,98.55,99.36,98.42,99.31,96570.0,91.0238,91.7719,90.9037,91.7258,96570.0
2022-01-10 11:30:00,99.32,99.38,98.75,99.22,57270.0,91.735,91.7904,91.2085,91.6426,57270.0
2022-01-10 12:00:00,99.23,99.23,98.45,98.45,155030.0,91.6519,91.6519,90.9314,90.9314,155030.0
2022-01-10 12:30:00,98.43,98.88,98.07,98.56,110164.0,90.913,91.3286,90.5805,91.033,110164.0
2022-01-10 13:00:00,98.63,99.14,98.59,99.14,87706.0,91.0977,91.5688,91.0608,91.5688,87706.0
2022-01-10 13:30:00,99.13,99.37,98.82,99.0,30593.0,91.5595,91.7812,91.2732,91.4394,30593.0
2022-01-10 14:00:00,99.05,99.53,98.97,99.47,67487.0,91.4856,91.929,91.4117,91.8735,67487.0
2022-01-10 14:30:00,99.5,99.9,99.31,99.56,104314.0,91.9013,92.2707,91.7258,91.9567,104314.0
2022-01-10 15:00:00,99.57,99.94,99.37,99.94,167133.0,91.9659,92.3077,91.7812,92.3077,167133.0
2022-01-10 15:30:00,99.9,100.23,99.37,100.09,224140.0,92.2707,92.5755,91.7812,92.4462,224140.0
2022-01-11 09:30:00,101.0,104.87,100.26,103.97,234831.0,93.2867,96.8612,92.6032,96.0299,234831.0
2022-01-11 10:00:00,103.86,105.3,103.59,105.15,112035.0,95.9283,97.2583,95.6789,97.1198,112035.0
2022-01-11 10:30:00,105.11,105.3,103.72,104.01,130111.0,97.0828,97.2583,95.799,96.0668,130111.0
2022-01-11 11:00:00,104.04,104.41,103.85,103.97,96211.0,96.0945,96.4363,95.9191,96.0299,96211.0
2022-01-11 11:30:00,103.97,104.07,103.51,103.67,73012.0,96.0299,96.1222,95.605,95.7528,73012.0
2022-01-11 12:00:00,103.71,103.71,102.57,102.65,50512.0,95.7897,95.7897,94.7368,94.8107,50512.0
2022-01-11 12:30:00,102.64,102.85,102.34,102.76,34412.0,94.8015,94.9954,94.5244,94.9123,34412.0
2022-01-11 13:00:00,102.66,102.76,102.12,102.6,71287.0,94.8199,94.9123,94.3212,94.7645,71287.0
2022-01-11 13:30:00,102.6,103.06,102.55,103.04,28835.0,94.7645,95.1894,94.7183,95.1709,28835.0
2022-01-11 14:00:00,102.99,103.11,102.63,102.84,56008.0,95.1247,95.2356,94.7922,94.9862,56008.0
2022-01-11 14:30:00,102.79,103.3,102.6,103.13,48579.0,94.94,95.4111,94.7645,95.254,48579.0
2022-01-11 15:00:00,103.14,103.3,102.9,103.07,96946.0,95.2633,95.4111,95.0416,95.1986,96946.0
2022-01-11 15:30:00,103.06,103.66,102.97,103.64,224759.0,95.1894,95.7436,95.1063,95.7251,224759.0
2022-01-12 09:30:00,107.95,108.19,105.29,105.86,464508.0,99.7059,99.9276,97.2491,97.7755,464508.0
2022-01-12 10:00:00,105.75,105.75,103.97,104.67,115015.0,97.6739,97.6739,96.0299,96.6764,115015.0
2022-01-12 10:30:00,104.62,104.63,103.21,103.9,124759.0,96.6302,96.6395,95.3279,95.9652,124759.0
2022-01-12 11:00:00,103.95,104.81,103.6,104.77,45888.0,96.0114,96.8057,95.6881,96.7688,45888.0
2022-01-12 11:30:00,104.79,104.79,104.24,104.54,49238.0,96.7873,96.7873,96.2793,96.5564,49238.0
2022-01-12 12:00:00,104.54,104.84,103.85,104.82,38179.0,96.5564,96.8334,95.9191,96.815,38179.0
2022-01-12 12:30:00,104.74,104.83,104.5,104.71,19493.0,96.7411,96.8242,96.5194,96.7134,19493.0
2022-01-12 13:00:00,104.72,104.95,104.56,104.89,28429.0,96.7226,96.935,96.5748,96.8796,28429.0
2022-01-12 13:30:00,104.85,105.13,104.67,104.92,30058.0,96.8427,97.1013,96.6764,96.9073,30058.0
2022-01-12 14:00:00,104.93,105.59,104.77,105.56,36258.0,96.9166,97.5262,96.7688,97.4985,36258.0
2022-01-12 14:30:00,105.56,105.84,105.36,105.76,66540.0,97.4985,97.7571,97.3137,97.6832,66540.0
2022-01-12 15:00:00,105.76,105.81,105.51,105.65,57788.0,97.6832,97.7294,97.4523,97.5816,57788.0
2022-01-12 15:30:00,105.66,106.12,105.55,106.05,293332.0,97.5908,98.0157,97.4892,97.951,293332.0
2022-01-13 09:30:00,103.27,104.43,102.2,102.9,147954.0,95.3833,96.4548,94.3951,95.0416,147954.0
2022-01-13 10:00:00,102.9,103.36,102.7,102.84,61325.0,95.0416,95.4665,94.8569,94.9862,61325.0
2022-01-13 10:30:00,102.8,103.15,101.65,102.0,88524.0,94.9492,95.2725,93.8871,94.2103,88524.0
2022-01-13 11:00:00,102.01,102.37,101.57,102.35,49184.0,94.2196,94.5521,93.8132,94.5336,49184.0
2022-01-13 11:30:00,102.33,102.93,102.21,102.4,52972.0,94.5151,95.0693,94.4043,94.5798,52972.0
2022-01-13 12:00:00,102.36,102.37,101.15,101.2,59906.0,94.5428,94.5521,93.4252,93.4714,59906.0
2022-01-13 12:30:00,101.18,101.46,101.06,101.3,58848.0,93.453,93.7116,93.3421,93.5638,58848.0
2022-01-13 13:00:00,101.34,101.52,100.8,101.0,37523.0,93.6007,93.767,93.102,93.2867,37523.0
2022-01-13 13:30:00,100.94,101.77,100.78,101.76,40853.0,93.2313,93.9979,93.0835,93.9887,40853.0
2022-01-13 14:00:00,101.71,101.99,101.58,101.77,43370.0,93.9425,94.2011,93.8224,93.9979,43370.0
2022-01-13 14:30:00,101.75,101.94,101.45,101.94,51235.0,93.9794,94.1549,93.7023,94.1549,51235.0
2022-01-13 15:00:00,101.99,101.99,101.28,101.65,64549.0,94.2011,94.2011,93.5453,93.8871,64549.0
2022-01-13 15:30:00,101.65,101.74,100.94,101.16,239413.0,93.8871,93.9702,93.2313,93.4345,239413.0
2022-01-14 09:30:00,102.15,104.4,101.89,103.58,154340.0,94.3489,96.427,94.1087,95.6697,154340.0
2022-01-14 10:00:00,103.56,103.56,102.1,102.89,62709.0,95.6512,95.6512,94.3027,95.0324,62709.0
2022-01-14 10:30:00,102.79,102.99,102.34,102.68,45569.0,94.94,95.1247,94.5244,94.8384,45569.0
2022-01-14 11:00:00,102.69,103.09,102.05,102.87,58378.0,94.8476,95.2171,94.2565,95.0139,58378.0
2022-01-14 11:30:00,102.83,103.0,102.43,102.7,22951.0,94.9769,95.134,94.6075,94.8569,22951.0
2022-01-14 12:00:00,102.63,102.82,102.12,102.64,23821.0,94.7922,94.9677,94.3212,94.8015,23821.0
2022-01-14 12:30:00,102.58,102.62,102.0,102.34,17780.0,94.746,94.783,94.2103,94.5244,17780.0
2022-01-14 13:00:00,102.2,102.44,102.16,102.31,15028.0,94.3951,94.6167,94.3581,94.4967,15028.0
2022-01-14 13:30:00,102.4,102.94,102.38,102.88,20539.0,94.5798,95.0785,94.5613,95.0231,20539.0
2022-01-14 14:00:00,102.83,102.98,102.5,102.57,17581.0,94.9769,95.1155,94.6721,94.7368,17581.0
2022-01-14 14:30:00,102.52,102.93,102.49,102.79,18033.0,94.6906,95.0693,94.6629,94.94,18033.0
2022-01-14 15:00:00,102.8,102.98,102.67,102.84,26220.0,94.9492,95.1155,94.8292,94.9862,26220.0
2022-01-14 15:30:00,102.9,103.44,102.82,103.36,154104.0,95.0416,95.5404,94.9677,95.4665,154104.0
2022-01-18 09:30:00,102.26,102.87,101.0,101.87,325834.0,94.4505,95.0139,93.2867,94.0903,325834.0
2022-01-18 10:00:00,101.73,103.31,101.53,103.2,182439.0,93.961,95.4203,93.7762,95.3187,182439.0
2022-01-18 10:30:00,103.25,104.08,102.56,103.57,84371.0,95.3649,96.1315,94.7276,95.6604,84371.0
2022-01-18 11:00:00,103.54,103.73,102.53,102.82,81859.0,95.6327,95.8082,94.6999,94.9677,81859.0
2022-01-18 11:30:00,102.85,103.22,102.22,102.98,55078.0,94.9954,95.3372,94.4135,95.1155,55078.0
2022-01-18 12:00:00,103.04,103.04,102.39,102.45,50854.0,95.1709,95.1709,94.5706,94.626,50854.0
2022-01-18 12:30:00,102.45,102.77,102.14,102.68,35328.0,94.626,94.9215,94.3396,94.8384,35328.0
2022-01-18 13:00:00,102.68,102.71,101.37,101.66,39801.0,94.8384,94.8661,93.6284,93.8963,39801.0
2022-01-18 13:30:00,101.71,101.96,101.58,101.96,28135.0,93.9425,94.1734,93.8224,94.1734,28135.0
2022-01-18 14:00:00,101.97,102.18,101.88,102.14,30852.0,94.1826,94.3766,94.0995,94.3396,30852.0
2022-01-18 14:30:00,102.09,102.74,102.08,102.56,59278.0,94.2935,94.8938,94.2842,94.7276,59278.0
2022-01-18 15:00:00,102.56,102.65,101.96,102.0,68925.0,94.7276,94.8107,94.1734,94.2103,68925.0
2022-01-18 15:30:00,101.95,102.04,101.5,101.74,192113.0,94.1642,94.2473,93.7485,93.9702,192113.0
2022-01-19 09:30:00,104.32,105.35,103.04,103.9,220458.0,96.3532,97.3045,95.1709,95.9652,220458.0
2022-01-19 10:00:00,103.82,104.75,103.4,103.73,118958.0,95.8913,96.7503,95.5034,95.8082,118958.0
2022-01-19 10:30:00,103.67,103.99,102.78,103.88,46069.0,95.7528,96.0484,94.9308,95.9468,46069.0
2022-01-19 11:00:00,103.89,104.13,103.46,104.06,50225.0,95.956,96.1777,95.5588,96.113,50225.0
2022-01-19 11:30:00,104.06,104.23,103.62,103.76,38059.0,96.113,96.27,95.7066,95.8359,38059.0
2022-01-19 12:00:00,103.78,104.55,103.67,104.47,67307.0,95.8544,96.5656,95.7528,96.4917,67307.0
2022-01-19 12:30:00,104.47,104.63,104.21,104.51,24867.0,96.4917,96.6395,96.2516,96.5286,24867.0
2022-01-19 13:00:00,104.42,104.84,104.09,104.69,36333.0,96.4455,96.8334,96.1407,96.6949,36333.0
2022-01-19 13:30:00,104.65,104.84,104.25,104.28,30948.0,96.658,96.8334,96.2885,96.3162,30948.0
2022-01-19 14:00:00,104.26,104.34,103.8,103.81,26234.0,96.2977,96.3716,95.8729,95.8821,26234.0
2022-01-19 14:30:00,103.79,104.19,103.75,103.92,46468.0,95.8636,96.2331,95.8267,95.9837,46468.0
2022-01-19 15:00:00,103.87,104.28,103.77,103.9,29336.0,95.9375,96.3162,95.8452,95.9652,29336.0
2022-01-19 15:30:00,103.92,104.07,103.37,103.41,134306.0,95.9837,96.1222,95.4757,95.5127,134306.0
2022-01-20 09:30:00,107.19,108.28,103.72,104.89,693178.0,99.004,100.0107,95.799,96.8796,693178.0
2022-01-20 10:00:00,104.98,106.58,104.88,106.28,290713.0,96.9628,98.4406,96.8704,98.1635,290713.0
2022-01-20 10:30:00,106.24,106.81,105.87,106.45,254994.0,98.1265,98.653,97.7848,98.3205,254994.0
2022-01-20 11:00:00,106.45,106.66,105.67,105.71,245020.0,98.3205,98.5145,97.6001,97.637,245020.0
2022-01-20 11:30:00,105.74,106.17,105.42,105.73,165621.0,97.6647,98.0619,97.3692,97.6555,165621.0
2022-01-20 12:00:00,105.79,106.16,105.69,105.9,78971.0,97.7109,98.0526,97.6185,97.8125,78971.0
2022-01-20 12:30:00,105.86,105.89,105.32,105.63,68268.0,97.7755,97.8033,97.2768,97.5631,68268.0
2022-01-20 13:00:00,105.6,105.83,105.28,105.42,103156.0,97.5354,97.7478,97.2398,97.3692,103156.0
2022-01-20 13:30:00,105.38,105.64,105.07,105.23,69662.0,97.3322,97.5723,97.0459,97.1937,69662.0
2022-01-20 14:00:00,105.21,105.52,104.34,104.41,115332.0,97.1752,97.4615,96.3716,96.4363,115332.0
2022-01-20 14:30:00,104.38,104.52,104.09,104.17,103977.0,96.4086,96.5379,96.1407,96.2146,103977.0
2022-01-20 15:00:00,104.17,104.34,103.8,103.91,145028.0,96.2146,96.3716,95.8729,95.9745,145028.0
2022-01-20 15:30:00,103.9,103.91,103.15,103.35,484934.0,95.9652,95.9745,95.2725,95.4572,484934.0
2022-01-21 09:30:00,102.63,104.13,101.31,101.49,212795.0,94.7922,96.1777,93.573,93.7393,212795.0
2022-01-21 10:00:00,101.53,102.17,99.89,100.63,199454.0,93.7762,94.3674,92.2615,92.945,199454.0
2022-01-21 10:30:00,100.51,100.86,100.05,100.05,118863.0,92.8341,93.1574,92.4093,92.4093,118863.0
2022-01-21 11:00:00,100.1,100.43,99.47,100.07,117129.0,92.4554,92.7602,91.8735,92.4277,117129.0
2022-01-21 11:30:00,100.02,100.1,98.27,98.6,107970.0,92.3815,92.4554,90.7652,91.07,107970.0
2022-01-21 12:00:00,98.56,99.19,98.37,98.54,70078.0,91.033,91.6149,90.8576,91.0146,70078.0
2022-01-21 12:30:00,98.49,99.09,98.13,98.29,86629.0,90.9684,91.5226,90.6359,90.7837,86629.0
2022-01-21 13:00:00,98.31,98.55,97.99,98.1,91053.0,90.8021,91.0238,90.5066,90.6082,91053.0
2022-01-21 13:30:00,98.09,98.43,98.01,98.03,85576.0,90.5989,90.913,90.525,90.5435,85576.0
2022-01-21 14:00:00,98.05,98.37,97.87,97.98,154581.0,90.562,90.8576,90.3957,90.4973,154581.0
2022-01-21 14:30:00,97.98,98.3,97.2,97.22,245182.0,90.4973,90.7929,89.7769,89.7954,245182.0
2022-01-21 15:00:00,97.2,97.44,96.63,97.08,532155.0,89.7769,89.9986,89.2504,89.6661,532155.0
2022-01-21 15:30:00,97.04,97.37,96.9,97.04,922362.0,89.6291,89.9339,89.4998,89.6291,922362.0
2022-01-24 09:30:00,95.73,96.0,92.57,93.44,441331.0,88.4192,88.6685,85.5005,86.3041,441331.0
2022-01-24 10:00:00,93.46,93.71,92.03,92.9,215150.0,86.3225,86.5534,85.0017,85.8053,215150.0
2022-01-24 10:30:00,92.79,94.19,92.79,93.52,144055.0,85.7037,86.9968,85.7037,86.3779,144055.0
2022-01-24 11:00:00,93.51,93.56,92.58,93.05,107229.0,86.3687,86.4149,85.5097,85.9438,107229.0
2022-01-24 11:30:00,93.08,93.5,92.23,93.18,160533.0,85.9715,86.3595,85.1865,86.0639,160533.0
2022-01-24 12:00:00,93.12,93.21,91.88,92.23,241716.0,86.0085,86.0916,84.8632,85.1865,241716.0
2022-01-24 12:30:00,92.19,93.04,91.73,92.98,125989.0,85.1495,85.9346,84.7246,85.8792,125989.0
2022-01-24 13:00:00,92.97,93.49,92.5,92.67,80234.0,85.8699,86.3502,85.4358,85.5929,80234.0
2022-01-24 13:30:00,92.62,93.58,92.56,93.53,77507.0,85.5467,86.4334,85.4913,86.3872,77507.0
2022-01-24 14:00:00,93.52,94.16,93.32,93.87,155260.0,86.3779,86.9691,86.1932,86.7012,155260.0
2022-01-24 14:30:00,93.84,94.28,92.98,94.21,130364.0,86.6735,87.0799,85.8792,87.0153,130364.0
2022-01-24 15:00:00,94.26,94.99,94.03,94.75,117821.0,87.0614,87.7357,86.849,87.514,117821.0
2022-01-24 15:30:00,94.72,95.36,94.6,95.28,455893.0,87.4863,88.0774,87.3755,88.0035,455893.0
2022-01-25 09:30:00,95.31,97.41,95.15,96.97,230106.0,88.0312,89.9709,87.8835,89.5645,230106.0
2022-01-25 10:00:00,96.97,96.97,95.42,96.94,79772.0,89.5645,89.5645,88.1328,89.5368,79772.0
2022-01-25 10:30:00,96.82,96.88,96.12,96.33,66471.0,89.4259,89.4813,88.7794,88.9733,66471.0
2022-01-25 11:00:00,96.22,97.22,96.09,96.98,82329.0,88.8717,89.7954,88.7517,89.5737,82329.0
2022-01-25 11:30:00,96.88,97.7,96.5,97.24,68801.0,89.4813,90.2387,89.1304,89.8139,68801.0
2022-01-25 12:00:00,97.16,97.7,97.11,97.5,41379.0,89.74,90.2387,89.6938,90.054,41379.0
2022-01-25 12:30:00,97.45,97.46,96.93,97.13,32045.0,90.0078,90.0171,89.5275,89.7123,32045.0
2022-01-25 13:00:00,97.14,97.8,96.89,97.8,26581.0,89.7215,90.3311,89.4906,90.3311,26581.0
2022-01-25 13:30:00,97.77,98.19,97.75,98.19,31782.0,90.3034,90.6913,90.2849,90.6913,31782.0
2022-01-25 14:00:00,98.19,98.7,97.81,98.55,111150.0,90.6913,91.1624,90.3403,91.0238,111150.0
2022-01-25 14:30:00,98.56,99.39,98.46,99.28,107477.0,91.033,91.7997,90.9407,91.6981,107477.0
2022-01-25 15:00:00,99.29,99.32,98.7,98.8,79641.0,91.7073,91.735,91.1624,91.2547,79641.0
2022-01-25 15:30:00,98.8,99.41,98.43,98.64,309683.0,91.2547,91.8181,90.913,91.1069,309683.0
2022-01-26 09:30:00,99.99,100.45,98.68,98.72,282352.0,92.3538,92.7787,91.1439,91.1808,282352.0
2022-01-26 10:00:00,98.7,99.01,98.1,98.23,122570.0,91.1624,91.4487,90.6082,90.7282,122570.0
2022-01-26 10:30:00,98.23,98.38,97.63,97.82,75969.0,90.7282,90.8668,90.1741,90.3496,75969.0
2022-01-26 11:00:00,97.78,98.36,97.57,97.91,65015.0,90.3126,90.8483,90.1187,90.4327,65015.0
2022-01-26 11:30:00,97.92,98.03,97.37,97.7,56193.0,90.4419,90.5435,89.9339,90.2387,56193.0
2022-01-26 12:00:00,97.66,97.81,97.42,97.55,40911.0,90.2018,90.3403,89.9801,90.1002,40911.0
2022-01-26 12:30:00,97.53,98.17,97.33,98.12,36314.0,90.0817,90.6728,89.897,90.6266,36314.0
2022-01-26 13:00:00,98.11,98.11,97.46,97.59,37626.0,90.6174,90.6174,90.0171,90.1371,37626.0
2022-01-26 13:30:00,97.51,97.86,97.37,97.74,46618.0,90.0632,90.3865,89.9339,90.2757,46618.0
2022-01-26 14:00:00,97.8,98.59,97.12,97.81,86736.0,90.3311,91.0608,89.703,90.3403,86736.0
2022-01-26 14:30:00,97.77,98.15,96.18,97.03,167837.0,90.3034,90.6544,88.8348,89.6199,167837.0
2022-01-26 15:00:00,96.98,97.02,95.79,96.66,315310.0,89.5737,89.6107,88.4746,89.2781,315310.0
2022-01-26 15:30:00,96.66,96.91,96.25,96.75,517002.0,89.2781,89.5091,88.8995,89.3613,517002.0
2022-01-27 09:30:00,96.24,97.28,94.02,97.27,224254.0,88.8902,89.8508,86.8398,89.8416,224254.0
2022-01-27 10:00:00,97.46,97.46,96.27,96.29,104390.0,90.0171,90.0171,88.9179,88.9364,104390.0
2022-01-27 10:30:00,96.29,96.33,94.22,95.33,283362.0,88.9364,88.9733,87.0245,88.0497,283362.0
2022-01-27 11:00:00,95.34,96.05,95.27,95.75,88274.0,88.059,88.7147,87.9943,88.4376,88274.0
2022-01-27 11:30:00,95.68,96.17,95.59,95.85,53607.0,88.373,88.8256,88.2899,88.53,53607.0
2022-01-27 12:00:00,95.81,95.82,94.77,94.86,103648.0,88.4931,88.5023,87.5325,87.6156,103648.0
2022-01-27 12:30:00,94.76,95.12,94.53,94.73,73276.0,87.5232,87.8558,87.3108,87.4955,73276.0
2022-01-27 13:00:00,94.71,94.95,94.14,94.31,79943.0,87.4771,87.6987,86.9506,87.1076,79943.0
2022-01-27 13:30:00,94.33,94.96,94.25,94.78,100305.0,87.1261,87.708,87.0522,87.5417,100305.0
2022-01-27 14:00:00,94.73,95.03,94.55,94.63,35577.0,87.4955,87.7726,87.3293,87.4032,35577.0
2022-01-27 14:30:00,94.67,95.03,94.28,94.63,68478.0,87.4401,87.7726,87.0799,87.4032,68478.0
2022-01-27 15:00:00,94.68,94.95,94.28,94.62,90211.0,87.4494,87.6987,87.0799,87.3939,90211.0
2022-01-27 15:30:00,94.65,94.91,94.37,94.55,258234.0,87.4216,87.6618,87.163,87.3293,258234.0
2022-01-28 09:30:00,95.15,95.23,92.96,93.62,183941.0,87.8835,87.9574,85.8607,86.4703,183941.0
2022-01-28 10:00:00,93.64,94.14,93.23,93.73,109031.0,86.4888,86.9506,86.1101,86.5719,109031.0
2022-01-28 10:30:00,93.76,94.57,93.51,94.26,76212.0,86.5996,87.3478,86.3687,87.0614,76212.0
2022-01-28 11:00:00,94.37,95.2,94.09,95.13,146978.0,87.163,87.9296,86.9044,87.865,146978.0
2022-01-28 11:30:00,95.05,95.29,94.26,94.86,111937.0,87.7911,88.0128,87.0614,87.6156,111937.0
2022-01-28 12:00:00,94.95,95.32,94.56,94.92,32581.0,87.6987,88.0405,87.3385,87.671,32581.0
2022-01-28 12:30:00,94.93,95.19,94.66,94.82,30993.0,87.6803,87.9204,87.4309,87.5787,30993.0
2022-01-28 13:00:00,94.83,95.56,94.78,95.25,32395.0,87.5879,88.2622,87.5417,87.9758,32395.0
2022-01-28 13:30:00,95.28,95.86,95.28,95.82,54720.0,88.0035,88.5392,88.0035,88.5023,54720.0
2022-01-28 14:00:00,95.75,96.03,94.52,94.56,36889.0,88.4376,88.6963,87.3016,87.3385,36889.0
2022-01-28 14:30:00,94.56,95.43,94.42,95.38,46401.0,87.3385,88.1421,87.2092,88.0959,46401.0
2022-01-28 15:00:00,95.39,95.95,95.21,95.76,91211.0,88.1051,88.6224,87.9389,88.4469,91211.0
2022-01-28 15:30:00,95.71,96.44,95.53,96.35,202357.0,88.4007,89.0749,88.2344,88.9918,202357.0
2022-01-31 09:30:00,98.19,101.18,98.01,101.05,224902.0,90.6913,93.453,90.525,93.3329,224902.0
2022-01-31 10:00:00,101.05,101.88,100.86,101.38,58422.0,93.3329,94.0995,93.1574,93.6377,58422.0
2022-01-31 10:30:00,101.47,101.92,101.26,101.82,70285.0,93.7208,94.1364,93.5268,94.0441,70285.0
2022-01-31 11:00:00,101.85,102.06,101.05,101.57,70537.0,94.0718,94.2658,93.3329,93.8132,70537.0
2022-01-31 11:30:00,101.57,102.58,101.3,102.36,65330.0,93.8132,94.746,93.5638,94.5428,65330.0
2022-01-31 12:00:00,102.34,102.63,101.73,101.83,52242.0,94.5244,94.7922,93.961,94.0533,52242.0
2022-01-31 12:30:00,101.83,101.99,101.39,101.89,44384.0,94.0533,94.2011,93.6469,94.1087,44384.0
2022-01-31 13:00:00,101.87,101.9,101.52,101.78,55099.0,94.0903,94.118,93.767,94.0071,55099.0
2022-01-31 13:30:00,101.86,102.35,101.6,102.05,34926.0,94.081,94.5336,93.8409,94.2565,34926.0
2022-01-31 14:00:00,102.13,102.54,101.89,102.46,44059.0,94.3304,94.7091,94.1087,94.6352,44059.0
2022-01-31 14:30:00,102.52,103.05,102.48,102.91,57518.0,94.6906,95.1801,94.6537,95.0508,57518.0
2022-01-31 15:00:00,102.91,102.92,102.11,102.39,56388.0,95.0508,95.0601,94.3119,94.5706,56388.0
2022-01-31 15:30:00,102.37,103.42,102.35,103.37,296694.0,94.5521,95.5219,94.5336,95.4757,296694.0
2022-02-01 09:30:00,102.45,102.99,100.89,102.41,66640.0,94.626,95.1247,93.1851,94.589,66640.0
2022-02-01 10:00:00,102.38,102.59,101.3,102.32,50892.0,94.5613,94.7553,93.5638,94.5059,50892.0
2022-02-01 10:30:00,102.23,103.08,102.03,102.98,48254.0,94.4228,95.2079,94.238,95.1155,48254.0
2022-02-01 11:00:00,102.92,103.2,102.57,103.03,53233.0,95.0601,95.3187,94.7368,95.1617,53233.0
2022-02-01 11:30:00,102.98,103.4,102.39,102.41,90851.0,95.1155,95.5034,94.5706,94.589,90851.0
2022-02-01 12:00:00,102.48,102.48,101.79,101.88,32015.0,94.6537,94.6537,94.0164,94.0995,32015.0
2022-02-01 12:30:00,101.86,102.09,101.51,101.99,24624.0,94.081,94.2935,93.7578,94.2011,24624.0
2022-02-01 13:00:00,101.97,102.12,101.7,102.09,16766.0,94.1826,94.3212,93.9332,94.2935,16766.0
2022-02-01 13:30:00,102.04,102.1,101.53,101.69,26442.0,94.2473,94.3027,93.7762,93.924,26442.0
2022-02-01 14:00:00,101.79,101.99,101.58,101.7,16323.0,94.0164,94.2011,93.8224,93.9332,16323.0
2022-02-01 14:30:00,101.72,102.08,101.52,101.99,25442.0,93.9517,94.2842,93.767,94.2011,25442.0
2022-02-01 15:00:00,101.99,102.36,101.86,101.98,30475.0,94.2011,94.5428,94.081,94.1919,30475.0
2022-02-01 15:30:00,101.98,102.2,101.7,102.15,92932.0,94.1919,94.3951,93.9332,94.3489,92932.0
2022-02-02 09:30:00,102.21,103.06,101.21,102.34,246637.0,94.4043,95.1894,93.4807,94.5244,246637.0
2022-02-02 10:00:00,102.26,103.14,101.32,102.61,189816.0,94.4505,95.2633,93.5823,94.7737,189816.0
2022-02-02 10:30:00,102.61,102.65,101.24,101.82,75108.0,94.7737,94.8107,93.5084,94.0441,75108.0
2022-02-02 11:00:00,101.84,101.84,100.61,100.68,42876.0,94.0626,94.0626,92.9265,92.9911,42876.0
2022-02-02 11:30:00,100.67,100.91,100.11,100.9,27131.0,92.9819,93.2036,92.4647,93.1943,27131.0
2022-02-02 12:00:00,100.91,101.18,100.59,100.67,37814.0,93.2036,93.453,92.908,92.9819,37814.0
2022-02-02 12:30:00,100.65,101.82,100.52,101.82,24237.0,92.9634,94.0441,92.8434,94.0441,24237.0
2022-02-02 13:00:00,101.81,101.95,101.25,101.45,22540.0,94.0348,94.1642,93.5176,93.7023,22540.0
2022-02-02 13:30:00,101.52,101.72,101.26,101.62,17798.0,93.767,93.9517,93.5268,93.8594,17798.0
2022-02-02 14:00:00,101.61,101.78,100.89,101.25,30071.0,93.8501,94.0071,93.1851,93.5176,30071.0
2022-02-02 14:30:00,101.31,101.69,101.23,101.69,23314.0,93.573,93.924,93.4991,93.924,23314.0
2022-02-02 15:00:00,101.63,102.16,101.54,101.99,25134.0,93.8686,94.3581,93.7855,94.2011,25134.0
2022-02-02 15:30:00,102.01,102.08,101.73,101.93,85989.0,94.2196,94.2842,93.961,94.1457,85989.0
2022-02-03 09:30:00,100.99,102.22,99.93,100.97,76565.0,93.2775,94.4135,92.2984,93.259,76565.0
2022-02-03 10:00:00,100.76,101.64,100.32,100.98,76897.0,93.065,93.8778,92.6586,93.2682,76897.0
2022-02-03 10:30:00,100.96,101.11,100.19,100.89,52997.0,93.2498,93.3883,92.5386,93.1851,52997.0
2022-02-03 11:00:00,100.89,101.56,100.82,101.01,36281.0,93.1851,93.8039,93.1204,93.2959,36281.0
2022-02-03 11:30:00,101.01,101.05,100.47,100.5,21787.0,93.2959,93.3329,92.7972,92.8249,21787.0
2022-02-03 12:00:00,100.51,101.41,100.27,101.08,23136.0,92.8341,93.6654,92.6125,93.3606,23136.0
2022-02-03 12:30:00,101.14,101.34,100.92,101.34,12673.0,93.416,93.6007,93.2128,93.6007,12673.0
2022-02-03 13:00:00,101.29,101.29,100.59,100.83,32574.0,93.5546,93.5546,92.908,93.1297,32574.0
2022-02-03 13:30:00,100.94,101.03,100.73,101.02,17221.0,93.2313,93.3144,93.0373,93.3052,17221.0
2022-02-03 14:00:00,101.05,101.37,100.83,100.85,17193.0,93.3329,93.6284,93.1297,93.1482,17193.0
2022-02-03 14:30:00,100.81,101.01,100.48,100.71,19489.0,93.1112,93.2959,92.8064,93.0189,19489.0
2022-02-03 15:00:00,100.72,100.98,100.59,100.76,39345.0,93.0281,93.2682,92.908,93.065,39345.0
2022-02-03 15:30:00,100.75,100.85,100.01,100.13,175758.0,93.0558,93.1482,92.3723,92.4831,175758.0
2022-02-04 09:30:00,98.5,100.42,98.19,100.09,107796.0,90.9776,92.751,90.6913,92.4462,107796.0
2022-02-04 10:00:00,100.15,101.32,100.04,100.71,71716.0,92.5016,93.5823,92.4,93.0189,71716.0
2022-02-04 10:30:00,100.65,101.11,100.11,100.59,56951.0,92.9634,93.3883,92.4647,92.908,56951.0
2022-02-04 11:00:00,100.54,100.87,99.97,100.45,39403.0,92.8618,93.1666,92.3354,92.7787,39403.0
2022-02-04 11:30:00,100.39,101.06,100.29,100.61,33245.0,92.7233,93.3421,92.6309,92.9265,33245.0
2022-02-04 12:00:00,100.57,100.57,100.05,100.2,27035.0,92.8895,92.8895,92.4093,92.5478,27035.0
2022-02-04 12:30:00,100.22,100.38,99.79,100.38,30836.0,92.5663,92.7141,92.1691,92.7141,30836.0
2022-02-04 13:00:00,100.4,100.87,100.4,100.74,30110.0,92.7325,93.1666,92.7325,93.0466,30110.0
2022-02-04 13:30:00,100.77,100.78,100.42,100.61,23473.0,93.0743,93.0835,92.751,92.9265,23473.0
2022-02-04 14:00:00,100.61,100.79,100.48,100.75,29141.0,92.9265,93.0927,92.8064,93.0558,29141.0
2022-02-04 14:30:00,100.68,100.93,100.28,100.56,30554.0,92.9911,93.222,92.6217,92.8803,30554.0
2022-02-04 15:00:00,100.62,101.0,100.61,100.76,32124.0,92.9357,93.2867,92.9265,93.065,32124.0
2022-02-04 15:30:00,100.79,101.14,100.57,100.6,135442.0,93.0927,93.416,92.8895,92.9173,135442.0
2022-02-07 09:30:00,99.97,100.92,99.97,100.56,130968.0,92.3354,93.2128,92.3354,92.8803,130968.0
2022-02-07 10:00:00,100.47,100.5,99.64,99.7,84523.0,92.7972,92.8249,92.0306,92.086,84523.0
2022-02-07 10:30:00,99.65,100.36,99.26,100.27,102261.0,92.0398,92.6956,91.6796,92.6125,102261.0
2022-02-07 11:00:00,100.3,100.42,99.86,99.86,58925.0,92.6402,92.751,92.2338,92.2338,58925.0
2022-02-07 11:30:00,99.89,99.95,99.06,99.37,38265.0,92.2615,92.3169,91.4949,91.7812,38265.0
2022-02-07 12:00:00,99.37,99.53,99.21,99.23,27973.0,91.7812,91.929,91.6334,91.6519,27973.0
2022-02-07 12:30:00,99.2,99.38,99.02,99.06,24644.0,91.6242,91.7904,91.4579,91.4949,24644.0
2022-02-07 13:00:00,99.04,99.47,98.95,99.41,27604.0,91.4764,91.8735,91.3933,91.8181,27604.0
2022-02-07 13:30:00,99.46,99.62,99.27,99.54,34727.0,91.8643,92.0121,91.6888,91.9382,34727.0
2022-02-07 14:00:00,99.6,99.71,99.25,99.38,29350.0,91.9936,92.0952,91.6703,91.7904,29350.0
2022-02-07 14:30:00,99.47,99.64,99.26,99.6,23386.0,91.8735,92.0306,91.6796,91.9936,23386.0
2022-02-07 15:00:00,99.56,99.91,99.46,99.51,38191.0,91.9567,92.2799,91.8643,91.9105,38191.0
2022-02-07 15:30:00,99.56,99.91,98.99,99.09,190470.0,91.9567,92.2799,91.4302,91.5226,190470.0
2022-02-08 09:30:00,99.0,103.58,98.11,101.86,350998.0,91.4394,95.6697,90.6174,94.081,350998.0
2022-02-08 10:00:00,101.79,102.32,101.14,102.1,123134.0,94.0164,94.5059,93.416,94.3027,123134.0
2022-02-08 10:30:00,102.11,103.67,101.6,103.6,147727.0,94.3119,95.7528,93.8409,95.6881,147727.0
2022-02-08 11:00:00,103.65,104.07,103.3,103.44,85902.0,95.7343,96.1222,95.4111,95.5404,85902.0
2022-02-08 11:30:00,103.4,104.12,103.15,103.97,73565.0,95.5034,96.1684,95.2725,96.0299,73565.0
2022-02-08 12:00:00,103.95,104.2,103.65,104.02,64123.0,96.0114,96.2423,95.7343,96.0761,64123.0
2022-02-08 12:30:00,104.06,104.38,103.71,103.84,29469.0,96.113,96.4086,95.7897,95.9098,29469.0
2022-02-08 13:00:00,103.79,103.79,103.17,103.45,34416.0,95.8636,95.8636,95.291,95.5496,34416.0
2022-02-08 13:30:00,103.46,103.84,103.15,103.56,37302.0,95.5588,95.9098,95.2725,95.6512,37302.0
2022-02-08 14:00:00,103.66,103.84,103.01,103.04,43125.0,95.7436,95.9098,95.1432,95.1709,43125.0
2022-02-08 14:30:00,103.06,103.19,102.59,102.7,108187.0,95.1894,95.3095,94.7553,94.8569,108187.0
2022-02-08 15:00:00,102.68,103.33,102.55,103.32,165601.0,94.8384,95.4388,94.7183,95.4295,165601.0
2022-02-08 15:30:00,103.34,103.73,103.17,103.64,445466.0,95.448,95.8082,95.291,95.7251,445466.0
2022-02-09 09:30:00,105.61,106.87,103.91,106.5,544301.0,97.5446,98.7084,95.9745,98.3667,544301.0
2022-02-09 10:00:00,106.52,106.85,105.61,105.99,193275.0,98.3851,98.6899,97.5446,97.8956,193275.0
2022-02-09 10:30:00,105.9,106.41,105.56,106.38,131968.0,97.8125,98.2835,97.4985,98.2558,131968.0
2022-02-09 11:00:00,106.39,106.86,106.05,106.3,105166.0,98.2651,98.6992,97.951,98.1819,105166.0
2022-02-09 11:30:00,106.31,106.7,106.2,106.47,100297.0,98.1912,98.5514,98.0896,98.339,100297.0
2022-02-09 12:00:00,106.44,106.7,106.23,106.51,66075.0,98.3113,98.5514,98.1173,98.3759,66075.0
2022-02-09 12:30:00,106.51,107.22,106.47,107.16,66872.0,98.3759,99.0317,98.339,98.9763,66872.0
2022-02-09 13:00:00,107.16,107.75,106.97,107.05,55681.0,98.9763,99.5212,98.8008,98.8747,55681.0
2022-02-09 13:30:00,107.04,107.47,106.93,107.47,34913.0,98.8654,99.2626,98.7638,99.2626,34913.0
2022-02-09 14:00:00,107.49,107.8,107.47,107.67,34761.0,99.2811,99.5674,99.2626,99.4473,34761.0
2022-02-09 14:30:00,107.66,107.69,107.23,107.27,54690.0,99.4381,99.4658,99.0409,99.0779,54690.0
2022-02-09 15:00:00,107.19,107.47,107.05,107.3,80214.0,99.004,99.2626,98.8747,99.1056,80214.0
2022-02-09 15:30:00,107.31,108.11,107.3,107.86,254447.0,99.1148,99.8537,99.1056,99.6228,254447.0
2022-02-10 09:30:00,104.14,106.06,103.93,105.87,247849.0,96.1869,97.9603,95.9929,97.7848,247849.0
2022-02-10 10:00:00,105.84,106.4,105.5,105.93,99134.0,97.7571,98.2743,97.443,97.8402,99134.0
2022-02-10 10:30:00,105.96,106.76,105.64,105.66,95405.0,97.8679,98.6068,97.5723,97.5908,95405.0
2022-02-10 11:00:00,105.61,105.8,104.86,104.93,55551.0,97.5446,97.7201,96.8519,96.9166,55551.0
2022-02-10 11:30:00,104.97,105.22,104.26,105.03,63138.0,96.9535,97.1844,96.2977,97.0089,63138.0
2022-02-10 12:00:00,105.08,105.23,104.96,105.02,48046.0,97.0551,97.1937,96.9443,96.9997,48046.0
2022-02-10 12:30:00,105.05,105.45,104.45,104.78,75066.0,97.0274,97.3969,96.4732,96.778,75066.0
2022-02-10 13:00:00,104.75,104.82,103.65,103.74,37068.0,96.7503,96.815,95.7343,95.8175,37068.0
2022-02-10 13:30:00,103.72,104.27,103.43,104.27,54766.0,95.799,96.307,95.5311,96.307,54766.0
2022-02-10 14:00:00,104.22,104.26,103.51,103.97,45485.0,96.2608,96.2977,95.605,96.0299,45485.0
2022-02-10 14:30:00,103.97,104.25,103.42,103.58,63789.0,96.0299,96.2885,95.5219,95.6697,63789.0
2022-02-10 15:00:00,103.63,103.85,103.33,103.36,80229.0,95.7159,95.9191,95.4388,95.4665,80229.0
2022-02-10 15:30:00,103.35,103.42,102.71,103.3,257119.0,95.4572,95.5219,94.8661,95.4111,257119.0
2022-02-11 09:30:00,102.91,102.96,100.95,101.05,102336.0,95.0508,95.097,93.2405,93.3329,102336.0
2022-02-11 10:00:00,101.06,101.38,100.32,100.95,162170.0,93.3421,93.6377,92.6586,93.2405,162170.0
2022-02-11 10:30:00,100.98,101.57,100.88,101.04,75930.0,93.2682,93.8132,93.1759,93.3236,75930.0
2022-02-11 11:00:00,100.98,101.23,100.33,100.45,69252.0,93.2682,93.4991,92.6679,92.7787,69252.0
2022-02-11 11:30:00,100.43,100.74,100.14,100.54,55956.0,92.7602,93.0466,92.4924,92.8618,55956.0
2022-02-11 12:00:00,100.54,101.01,100.53,100.88,34873.0,92.8618,93.2959,92.8526,93.1759,34873.0
2022-02-11 12:30:00,100.85,100.96,100.38,100.4,25354.0,93.1482,93.2498,92.7141,92.7325,25354.0
2022-02-11 13:00:00,100.42,100.78,100.41,100.41,20776.0,92.751,93.0835,92.7418,92.7418,20776.0
2022-02-11 13:30:00,100.35,100.35,99.49,100.02,63040.0,92.6863,92.6863,91.892,92.3815,63040.0
2022-02-11 14:00:00,100.01,100.23,99.51,99.54,35190.0,92.3723,92.5755,91.9105,91.9382,35190.0
2022-02-11 14:30:00,99.56,99.86,98.85,99.1,67490.0,91.9567,92.2338,91.3009,91.5318,67490.0
2022-02-11 15:00:00,99.09,99.5,98.8,99.06,87779.0,91.5226,91.9013,91.2547,91.4949,87779.0
2022-02-11 15:30:00,99.04,99.35,98.57,99.04,273259.0,91.4764,91.7627,91.0423,91.4764,273259.0
2022-02-14 09:30:00,97.64,98.55,97.06,97.93,138114.0,90.1833,91.0238,89.6476,90.4512,138114.0
2022-02-14 10:00:00,97.9,98.14,96.96,97.7,143506.0,90.4234,90.6451,89.5552,90.2387,143506.0
2022-02-14 10:30:00,97.69,97.98,97.21,97.54,78905.0,90.2295,90.4973,89.7861,90.0909,78905.0
2022-02-14 11:00:00,97.58,98.17,97.27,98.02,61648.0,90.1279,90.6728,89.8416,90.5343,61648.0
2022-02-14 11:30:00,98.04,98.11,97.53,97.62,51525.0,90.5528,90.6174,90.0817,90.1648,51525.0
2022-02-14 12:00:00,97.62,98.44,97.46,98.4,47576.0,90.1648,90.9222,90.0171,90.8853,47576.0
2022-02-14 12:30:00,98.44,98.51,98.05,98.12,33413.0,90.9222,90.9869,90.562,90.6266,33413.0
2022-02-14 13:00:00,98.12,98.36,97.99,98.06,39724.0,90.6266,90.8483,90.5066,90.5712,39724.0
2022-02-14 13:30:00,98.03,98.27,97.89,97.91,107762.0,90.5435,90.7652,90.4142,90.4327,107762.0
2022-02-14 14:00:00,97.81,98.3,97.36,98.15,49405.0,90.3403,90.7929,89.9247,90.6544,49405.0
2022-02-14 14:30:00,98.08,98.28,97.75,97.99,46751.0,90.5897,90.7744,90.2849,90.5066,46751.0
2022-02-14 15:00:00,97.98,98.21,97.61,98.08,49499.0,90.4973,90.7098,90.1556,90.5897,49499.0
2022-02-14 15:30:00,98.03,98.42,97.8,97.99,174213.0,90.5435,90.9037,90.3311,90.5066,174213.0
2022-02-15 09:30:00,98.97,100.05,97.88,99.05,86880.0,91.4117,92.4093,90.405,91.4856,86880.0
2022-02-15 10:00:00,99.04,99.16,98.06,98.16,56265.0,91.4764,91.5872,90.5712,90.6636,56265.0
2022-02-15 10:30:00,98.2,98.89,98.19,98.62,36484.0,90.7005,91.3378,90.6913,91.0885,36484.0
2022-02-15 11:00:00,98.65,98.9,98.5,98.57,22555.0,91.1162,91.3471,90.9776,91.0423,22555.0
2022-02-15 11:30:00,98.64,99.0,98.62,98.79,28536.0,91.1069,91.4394,91.0885,91.2455,28536.0
2022-02-15 12:00:00,98.81,98.91,98.48,98.51,54334.0,91.264,91.3563,90.9592,90.9869,54334.0
2022-02-15 12:30:00,98.46,98.77,98.32,98.45,26001.0,90.9407,91.227,90.8114,90.9314,26001.0
2022-02-15 13:00:00,98.5,99.11,98.5,98.89,28041.0,90.9776,91.541,90.9776,91.3378,28041.0
2022-02-15 13:30:00,98.88,99.2,98.75,99.1,36368.0,91.3286,91.6242,91.2085,91.5318,36368.0
2022-02-15 14:00:00,99.11,99.36,99.0,99.18,25299.0,91.541,91.7719,91.4394,91.6057,25299.0
2022-02-15 14:30:00,99.16,99.45,99.0,99.31,39150.0,91.5872,91.8551,91.4394,91.7258,39150.0
2022-02-15 15:00:00,99.34,99.55,99.28,99.35,65368.0,91.7535,91.9474,91.6981,91.7627,65368.0
2022-02-15 15:30:00,99.38,99.98,98.84,99.85,163224.0,91.7904,92.3446,91.2917,92.2245,163224.0
2022-02-16 09:30:00,100.31,100.95,99.6,100.01,263312.0,92.6494,93.2405,91.9936,92.3723,263312.0
2022-02-16 10:00:00,100.01,100.45,99.42,99.57,106415.0,92.3723,92.7787,91.8274,91.9659,106415.0
2022-02-16 10:30:00,99.53,100.16,99.21,99.59,65274.0,91.929,92.5109,91.6334,91.9844,65274.0
2022-02-16 11:00:00,99.59,99.84,99.13,99.22,59787.0,91.9844,92.2153,91.5595,91.6426,59787.0
2022-02-16 11:30:00,99.15,99.38,99.0,99.38,48914.0,91.578,91.7904,91.4394,91.7904,48914.0
2022-02-16 12:00:00,99.38,99.71,99.38,99.48,42089.0,91.7904,92.0952,91.7904,91.8828,42089.0
2022-02-16 12:30:00,99.46,99.46,99.0,99.01,41843.0,91.8643,91.8643,91.4394,91.4487,41843.0
2022-02-16 13:00:00,99.03,99.47,98.89,99.32,37681.0,91.4672,91.8735,91.3378,91.735,37681.0
2022-02-16 13:30:00,99.29,99.38,99.04,99.29,35021.0,91.7073,91.7904,91.4764,91.7073,35021.0
2022-02-16 14:00:00,99.22,100.2,98.94,100.18,71157.0,91.6426,92.5478,91.384,92.5293,71157.0
2022-02-16 14:30:00,100.21,100.37,99.66,99.91,62182.0,92.557,92.7048,92.049,92.2799,62182.0
2022-02-16 15:00:00,99.97,100.52,99.92,100.52,76047.0,92.3354,92.8434,92.2892,92.8434,76047.0
2022-02-16 15:30:00,100.5,100.53,100.0,100.28,187533.0,92.8249,92.8526,92.3631,92.6217,187533.0
2022-02-17 09:30:00,100.69,102.45,100.25,102.22,224870.0,93.0004,94.626,92.594,94.4135,224870.0
2022-02-17 10:00:00,102.24,102.75,101.68,102.04,62866.0,94.432,94.9031,93.9148,94.2473,62866.0
2022-02-17 10:30:00,101.99,102.37,101.44,101.84,66372.0,94.2011,94.5521,93.6931,94.0626,66372.0
2022-02-17 11:00:00,101.86,102.22,101.27,101.51,72579.0,94.081,94.4135,93.5361,93.7578,72579.0
2022-02-17 11:30:00,101.51,101.63,100.84,100.88,44771.0,93.7578,93.8686,93.1389,93.1759,44771.0
2022-02-17 12:00:00,100.85,100.86,100.63,100.71,30122.0,93.1482,93.1574,92.945,93.0189,30122.0
2022-02-17 12:30:00,100.72,101.09,100.62,101.07,45153.0,93.0281,93.3698,92.9357,93.3514,45153.0
2022-02-17 13:00:00,101.11,101.15,100.62,100.79,26607.0,93.3883,93.4252,92.9357,93.0927,26607.0
2022-02-17 13:30:00,100.82,100.85,100.32,100.55,31961.0,93.1204,93.1482,92.6586,92.8711,31961.0
2022-02-17 14:00:00,100.53,100.57,100.25,100.44,43435.0,92.8526,92.8895,92.594,92.7695,43435.0
2022-02-17 14:30:00,100.44,100.49,100.05,100.13,67920.0,92.7695,92.8157,92.4093,92.4831,67920.0
2022-02-17 15:00:00,100.13,100.14,99.75,99.84,100013.0,92.4831,92.4924,92.1322,92.2153,100013.0
2022-02-17 15:30:00,99.83,100.1,99.61,99.88,169404.0,92.2061,92.4554,92.0029,92.2522,169404.0
2022-02-18 09:30:00,99.22,99.53,98.17,98.76,537402.0,91.6426,91.929,90.6728,91.2178,537402.0
2022-02-18 10:00:00,98.76,98.94,97.35,97.5,211516.0,91.2178,91.384,89.9155,90.054,211516.0
2022-02-18 10:30:00,97.48,97.53,97.05,97.36,114594.0,90.0355,90.0817,89.6384,89.9247,114594.0
2022-02-18 11:00:00,97.34,98.06,97.0,97.84,97077.0,89.9062,90.5712,89.5922,90.368,97077.0
2022-02-18 11:30:00,97.83,98.64,97.78,98.18,81114.0,90.3588,91.1069,90.3126,90.6821,81114.0
2022-02-18 12:00:00,98.16,98.86,98.13,98.78,50053.0,90.6636,91.3101,90.6359,91.2362,50053.0
2022-02-18 12:30:00,98.67,98.75,97.99,98.18,29040.0,91.1346,91.2085,90.5066,90.6821,29040.0
2022-02-18 13:00:00,98.23,98.37,97.99,98.25,24854.0,90.7282,90.8576,90.5066,90.7467,24854.0
2022-02-18 13:30:00,98.24,98.84,98.24,98.61,32703.0,90.7375,91.2917,90.7375,91.0792,32703.0
2022-02-18 14:00:00,98.62,99.03,98.5,98.95,34873.0,91.0885,91.4672,90.9776,91.3933,34873.0
2022-02-18 14:30:00,98.93,99.25,98.63,99.02,53007.0,91.3748,91.6703,91.0977,91.4579,53007.0
2022-02-18 15:00:00,98.98,99.17,98.4,98.41,71678.0,91.421,91.5965,90.8853,90.8945,71678.0
2022-02-18 15:30:00,98.39,98.88,98.13,98.55,394846.0,90.876,91.3286,90.6359,91.0238,394846.0
2022-02-22 09:30:00,95.38,96.18,93.43,93.44,437446.0,88.0959,88.8348,86.2948,86.3041,437446.0
2022-02-22 10:00:00,93.47,94.12,92.75,94.03,288076.0,86.3318,86.9321,85.6667,86.849,288076.0
2022-02-22 10:30:00,94.05,94.05,92.21,92.53,238686.0,86.8675,86.8675,85.168,85.4636,238686.0
2022-02-22 11:00:00,92.5,92.73,91.98,91.99,177926.0,85.4358,85.6483,84.9556,84.9648,177926.0
2022-02-22 11:30:00,91.96,92.17,90.52,90.85,249827.0,84.9371,85.131,83.6071,83.9119,249827.0
2022-02-22 12:00:00,90.85,91.59,90.69,90.73,152641.0,83.9119,84.5953,83.7641,83.801,152641.0
2022-02-22 12:30:00,90.73,90.95,90.2,90.26,159148.0,83.801,84.0042,83.3115,83.3669,159148.0
2022-02-22 13:00:00,90.28,90.59,89.67,89.94,195025.0,83.3854,83.6717,82.822,83.0713,195025.0
2022-02-22 13:30:00,89.94,90.24,89.5,90.2,107861.0,83.0713,83.3484,82.665,83.3115,107861.0
2022-02-22 14:00:00,90.19,90.79,89.88,90.54,187629.0,83.3023,83.8564,83.0159,83.6255,187629.0
2022-02-22 14:30:00,90.5,91.89,90.37,91.85,214209.0,83.5886,84.8724,83.4685,84.8355,214209.0
2022-02-22 15:00:00,91.87,92.19,91.46,91.64,247774.0,84.854,85.1495,84.4753,84.6415,247774.0
2022-02-22 15:30:00,91.64,91.77,91.23,91.37,546489.0,84.6415,84.7616,84.2628,84.3921,546489.0
2022-02-23 09:30:00,93.93,95.79,92.77,92.88,475745.0,86.7566,88.4746,85.6852,85.7868,475745.0
2022-02-23 10:00:00,92.86,93.4,92.19,92.33,285645.0,85.7683,86.2671,85.1495,85.2788,285645.0
2022-02-23 10:30:00,92.33,93.09,92.16,92.88,148212.0,85.2788,85.9808,85.1218,85.7868,148212.0
2022-02-23 11:00:00,92.86,92.94,92.1,92.38,157076.0,85.7683,85.8422,85.0664,85.325,157076.0
2022-02-23 11:30:00,92.38,93.24,92.15,92.98,352786.0,85.325,86.1193,85.1126,85.8792,352786.0
2022-02-23 12:00:00,92.95,93.22,92.6,93.19,99245.0,85.8515,86.1009,85.5282,86.0731,99245.0
2022-02-23 12:30:00,93.17,93.17,92.5,92.79,82184.0,86.0547,86.0547,85.4358,85.7037,82184.0
2022-02-23 13:00:00,92.77,92.8,91.88,92.02,113673.0,85.6852,85.7129,84.8632,84.9925,113673.0
2022-02-23 13:30:00,92.11,92.24,91.59,91.7,195706.0,85.0756,85.1957,84.5953,84.6969,195706.0
2022-02-23 14:00:00,91.66,92.12,91.38,91.4,81179.0,84.66,85.0849,84.4014,84.4198,81179.0
2022-02-23 14:30:00,91.4,91.76,91.19,91.72,157684.0,84.4198,84.7524,84.2259,84.7154,157684.0
2022-02-23 15:00:00,91.68,91.97,91.48,91.92,96688.0,84.6785,84.9463,84.4937,84.9001,96688.0
2022-02-23 15:30:00,91.88,92.1,91.35,91.56,323169.0,84.8632,85.0664,84.3737,84.5676,323169.0
2022-02-24 09:30:00,88.0,91.8,87.5,90.96,637089.0,81.2795,84.7893,80.8177,84.0135,637089.0
2022-02-24 10:00:00,90.89,92.0,89.48,89.89,169212.0,83.9488,84.974,82.6465,83.0252,169212.0
2022-02-24 10:30:00,89.86,90.39,88.85,89.27,139896.0,82.9975,83.487,82.0646,82.4525,139896.0
2022-02-24 11:00:00,89.26,90.86,89.2,90.7,110941.0,82.4433,83.9211,82.3879,83.7733,110941.0
2022-02-24 11:30:00,90.73,91.27,90.68,91.19,66997.0,83.801,84.2998,83.7548,84.2259,66997.0
2022-02-24 12:00:00,91.23,91.33,90.06,90.21,56289.0,84.2628,84.3552,83.1822,83.3207,56289.0
2022-02-24 12:30:00,90.2,90.51,89.82,89.99,51232.0,83.3115,83.5978,82.9605,83.1175,51232.0
2022-02-24 13:00:00,90.02,90.44,89.53,89.53,51035.0,83.1452,83.5332,82.6927,82.6927,51035.0
2022-02-24 13:30:00,89.64,90.96,89.55,90.17,117527.0,82.7943,84.0135,82.7111,83.2838,117527.0
2022-02-24 14:00:00,90.11,90.65,89.7,90.47,63986.0,83.2284,83.7271,82.8497,83.5609,63986.0
2022-02-24 14:30:00,90.52,91.44,90.47,91.27,70451.0,83.6071,84.4568,83.5609,84.2998,70451.0
2022-02-24 15:00:00,91.3,91.96,91.07,91.76,84179.0,84.3275,84.9371,84.1151,84.7524,84179.0
2022-02-24 15:30:00,91.77,92.9,91.76,92.9,257190.0,84.7616,85.8053,84.7524,85.8053,257190.0
2022-02-25 09:30:00,94.2,96.92,94.0,94.56,371157.0,87.006,89.5183,86.8213,87.3385,371157.0
2022-02-25 10:00:00,94.48,95.22,93.77,95.21,225989.0,87.2646,87.9481,86.6089,87.9389,225989.0
2022-02-25 10:30:00,95.16,96.24,94.98,96.08,203059.0,87.8927,88.8902,87.7264,88.7424,203059.0
2022-02-25 11:00:00,95.97,96.85,95.78,96.38,182467.0,88.6408,89.4536,88.4654,89.0195,182467.0
2022-02-25 11:30:00,96.38,97.84,96.29,97.83,160950.0,89.0195,90.368,88.9364,90.3588,160950.0
2022-02-25 12:00:00,97.88,98.06,97.46,97.76,87521.0,90.405,90.5712,90.0171,90.2941,87521.0
2022-02-25 12:30:00,97.78,98.37,97.32,97.49,77754.0,90.3126,90.8576,89.8877,90.0448,77754.0
2022-02-25 13:00:00,97.51,98.01,97.4,97.91,58815.0,90.0632,90.525,89.9616,90.4327,58815.0
2022-02-25 13:30:00,97.9,98.71,97.89,98.59,97125.0,90.4234,91.1716,90.4142,91.0608,97125.0
2022-02-25 14:00:00,98.59,98.81,98.02,98.6,82853.0,91.0608,91.264,90.5343,91.07,82853.0
2022-02-25 14:30:00,98.61,99.09,98.44,98.93,99767.0,91.0792,91.5226,90.9222,91.3748,99767.0
2022-02-25 15:00:00,98.91,99.52,98.72,99.3,124675.0,91.3563,91.9197,91.1808,91.7165,124675.0
2022-02-25 15:30:00,99.33,99.97,99.32,99.72,478285.0,91.7442,92.3354,91.735,92.1045,478285.0
2022-02-28 09:30:00,97.0,97.81,96.31,97.03,347302.0,89.5922,90.3403,88.9549,89.6199,347302.0
2022-02-28 10:00:00,96.95,97.15,95.37,95.54,150161.0,89.546,89.7307,88.0867,88.2437,150161.0
2022-02-28 10:30:00,95.54,96.69,95.29,96.53,144890.0,88.2437,89.3059,88.0128,89.1581,144890.0
2022-02-28 11:00:00,96.56,96.57,95.68,95.84,106562.0,89.1858,89.195,88.373,88.5208,106562.0
2022-02-28 11:30:00,95.8,96.34,95.3,95.69,81817.0,88.4838,88.9826,88.022,88.3822,81817.0
2022-02-28 12:00:00,95.65,95.78,94.53,94.53,68074.0,88.3453,88.4654,87.3108,87.3108,68074.0
2022-02-28 12:30:00,94.51,94.65,94.09,94.33,67927.0,87.2923,87.4216,86.9044,87.1261,67927.0
2022-02-28 13:00:00,94.34,94.88,94.22,94.42,93594.0,87.1353,87.6341,87.0245,87.2092,93594.0
2022-02-28 13:30:00,94.47,94.7,94.17,94.29,89581.0,87.2554,87.4678,86.9783,87.0891,89581.0
2022-02-28 14:00:00,94.25,94.27,93.39,93.59,64004.0,87.0522,87.0707,86.2579,86.4426,64004.0
2022-02-28 14:30:00,93.6,94.44,93.39,94.34,71467.0,86.4518,87.2277,86.2579,87.1353,71467.0
2022-02-28 15:00:00,94.31,95.17,94.05,94.96,100427.0,87.1076,87.9019,86.8675,87.708,100427.0
2022-02-28 15:30:00,94.94,95.81,94.65,95.35,497644.0,87.6895,88.4931,87.4216,88.0682,497644.0
2022-03-01 09:30:00,95.27,99.13,95.27,96.84,328201.0,87.9943,91.5595,87.9943,89.4444,328201.0
2022-03-01 10:00:00,96.91,97.33,95.33,95.7,129141.0,89.5091,89.897,88.0497,88.3915,129141.0
2022-03-01 10:30:00,95.72,95.88,93.88,94.06,240138.0,88.4099,88.5577,86.7105,86.8767,240138.0
2022-03-01 11:00:00,94.03,94.56,93.88,94.03,87476.0,86.849,87.3385,86.7105,86.849,87476.0
2022-03-01 11:30:00,94.04,94.06,93.4,93.42,128537.0,86.8582,86.8767,86.2671,86.2856,128537.0
2022-03-01 12:00:00,93.42,93.42,92.77,93.08,140931.0,86.2856,86.2856,85.6852,85.9715,140931.0
2022-03-01 12:30:00,93.05,93.13,92.68,93.06,104175.0,85.9438,86.0177,85.6021,85.9531,104175.0
2022-03-01 13:00:00,93.03,93.05,92.57,92.65,60779.0,85.9254,85.9438,85.5005,85.5744,60779.0
2022-03-01 13:30:00,92.66,93.36,92.52,93.2,67545.0,85.5836,86.2302,85.4543,86.0824,67545.0
2022-03-01 14:00:00,93.21,94.02,92.92,94.02,60313.0,86.0916,86.8398,85.8238,86.8398,60313.0
2022-03-01 14:30:00,94.01,94.22,93.65,93.8,69511.0,86.8305,87.0245,86.498,86.6366,69511.0
2022-03-01 15:00:00,93.78,94.26,93.39,93.4,111479.0,86.6181,87.0614,86.2579,86.2671,111479.0
2022-03-01 15:30:00,93.38,93.97,93.08,93.6,468463.0,86.2486,86.7936,85.9715,86.4518,468463.0
2022-03-02 09:30:00,93.44,93.44,90.81,90.9,426863.0,86.3041,86.3041,83.8749,83.958,426863.0
2022-03-02 10:00:00,90.9,90.96,89.99,90.64,238640.0,83.958,84.0135,83.1175,83.7179,238640.0
2022-03-02 10:30:00,90.67,90.93,89.56,90.04,178610.0,83.7456,83.9857,82.7204,83.1637,178610.0
2022-03-02 11:00:00,90.03,91.17,89.81,90.98,106153.0,83.1545,84.2074,82.9513,84.0319,106153.0
2022-03-02 11:30:00,91.0,91.3,90.19,90.62,143092.0,84.0504,84.3275,83.3023,83.6994,143092.0
2022-03-02 12:00:00,90.63,91.36,90.52,91.29,80460.0,83.7087,84.3829,83.6071,84.3182,80460.0
2022-03-02 12:30:00,91.31,91.8,91.07,91.78,101777.0,84.3367,84.7893,84.1151,84.7708,101777.0
2022-03-02 13:00:00,91.79,91.91,91.29,91.31,142734.0,84.7801,84.8909,84.3182,84.3367,142734.0
2022-03-02 13:30:00,91.31,91.44,91.01,91.31,109436.0,84.3367,84.4568,84.0596,84.3367,109436.0
2022-03-02 14:00:00,91.33,92.06,91.14,92.03,105907.0,84.3552,85.0294,84.1797,85.0017,105907.0
2022-03-02 14:30:00,92.03,92.26,91.93,92.14,54042.0,85.0017,85.2142,84.9094,85.1033,54042.0
2022-03-02 15:00:00,92.16,92.49,91.91,92.47,88605.0,85.1218,85.4266,84.8909,85.4081,88605.0
2022-03-02 15:30:00,92.49,92.92,92.36,92.38,212563.0,85.4266,85.8238,85.3065,85.325,212563.0
2022-03-03 09:30:00,92.26,92.7,88.44,88.9,222198.0,85.2142,85.6206,81.6859,82.1108,222198.0
2022-03-03 10:00:00,88.95,89.23,87.84,87.92,162508.0,82.157,82.4156,81.1317,81.2056,162508.0
2022-03-03 10:30:00,87.86,88.14,86.71,86.71,319141.0,81.1502,81.4088,80.088,80.088,319141.0
2022-03-03 11:00:00,86.75,86.81,86.19,86.54,310088.0,80.125,80.1804,79.6077,79.931,310088.0
2022-03-03 11:30:00,86.54,86.76,85.91,85.95,137006.0,79.931,80.1342,79.3491,79.3861,137006.0
2022-03-03 12:00:00,85.89,86.75,85.88,86.05,116845.0,79.3306,80.125,79.3214,79.4784,116845.0
2022-03-03 12:30:00,86.06,87.24,86.02,87.13,120576.0,79.4877,80.5775,79.4507,80.4759,120576.0
2022-03-03 13:00:00,87.13,87.61,87.09,87.28,90343.0,80.4759,80.9193,80.439,80.6145,90343.0
2022-03-03 13:30:00,87.26,87.29,86.67,86.76,238705.0,80.596,80.6237,80.0511,80.1342,238705.0
2022-03-03 14:00:00,86.76,86.9,86.25,86.67,187046.0,80.1342,80.2635,79.6632,80.0511,187046.0
2022-03-03 14:30:00,86.65,86.81,86.38,86.56,99123.0,80.0326,80.1804,79.7832,79.9495,99123.0
2022-03-03 15:00:00,86.55,86.74,86.09,86.67,159899.0,79.9402,80.1157,79.5154,80.0511,159899.0
2022-03-03 15:30:00,86.66,87.14,86.23,86.54,769399.0,80.0418,80.4852,79.6447,79.931,769399.0
2022-03-04 09:30:00,85.14,86.74,84.68,86.3,175782.0,78.6379,80.1157,78.213,79.7093,175782.0
2022-03-04 10:00:00,86.3,86.64,85.19,85.59,148607.0,79.7093,80.0234,78.6841,79.0536,148607.0
2022-03-04 10:30:00,85.52,85.52,84.53,84.83,216699.0,78.9889,78.9889,78.0745,78.3516,216699.0
2022-03-04 11:00:00,84.83,84.97,84.35,84.81,140468.0,78.3516,78.4809,77.9083,78.3331,140468.0
2022-03-04 11:30:00,84.77,85.13,84.6,84.68,115914.0,78.2962,78.6287,78.1392,78.213,115914.0
2022-03-04 12:00:00,84.73,85.57,84.57,85.4,81368.0,78.2592,79.0351,78.1115,78.8781,81368.0
2022-03-04 12:30:00,85.4,85.76,85.33,85.71,94631.0,78.8781,79.2106,78.8134,79.1644,94631.0
2022-03-04 13:00:00,85.7,86.01,85.38,85.72,121061.0,79.1552,79.4415,78.8596,79.1736,121061.0
2022-03-04 13:30:00,85.7,85.84,84.8,84.81,120567.0,79.1552,79.2845,78.3239,78.3331,120567.0
2022-03-04 14:00:00,84.79,85.46,84.56,85.22,105379.0,78.3146,78.9335,78.1022,78.7118,105379.0
2022-03-04 14:30:00,85.25,85.36,85.01,85.05,91150.0,78.7395,78.8411,78.5178,78.5548,91150.0
2022-03-04 15:00:00,85.05,85.53,84.89,85.52,135039.0,78.5548,78.9981,78.407,78.9889,135039.0
2022-03-04 15:30:00,85.49,85.68,85.08,85.51,345880.0,78.9612,79.1367,78.5825,78.9797,345880.0
2022-03-07 09:30:00,85.29,86.77,84.94,85.36,306674.0,78.7765,80.1434,78.4532,78.8411,306674.0
2022-03-07 10:00:00,85.34,85.87,84.89,85.0,118407.0,78.8226,79.3122,78.407,78.5086,118407.0
2022-03-07 10:30:00,84.99,85.24,84.19,84.27,84865.0,78.4994,78.7303,77.7605,77.8344,84865.0
2022-03-07 11:00:00,84.21,84.33,83.59,83.78,185161.0,77.7789,77.8898,77.2063,77.3818,185161.0
2022-03-07 11:30:00,83.8,83.82,82.95,83.0,111557.0,77.4003,77.4187,76.6152,76.6614,111557.0
2022-03-07 12:00:00,83.0,83.4,82.9,83.12,131561.0,76.6614,77.0308,76.569,76.7722,131561.0
2022-03-07 12:30:00,83.15,83.24,82.59,82.63,170101.0,76.7999,76.883,76.2827,76.3196,170101.0
2022-03-07 13:00:00,82.62,82.85,82.39,82.55,47908.0,76.3104,76.5228,76.0979,76.2457,47908.0
2022-03-07 13:30:00,82.51,82.65,82.18,82.24,119509.0,76.2088,76.3381,75.904,75.9594,119509.0
2022-03-07 14:00:00,82.27,82.7,82.09,82.55,88712.0,75.9871,76.3843,75.8208,76.2457,88712.0
2022-03-07 14:30:00,82.49,82.56,82.16,82.31,80745.0,76.1903,76.255,75.8855,76.024,80745.0
2022-03-07 15:00:00,82.35,82.36,81.53,82.03,150019.0,76.061,76.0702,75.3036,75.7654,150019.0
2022-03-07 15:30:00,82.01,82.09,81.74,81.87,273550.0,75.747,75.8208,75.4976,75.6176,273550.0
2022-03-08 09:30:00,82.22,83.93,81.39,83.23,284130.0,75.9409,77.5203,75.1743,76.8738,284130.0
2022-03-08 10:00:00,83.19,84.15,82.49,83.55,121210.0,76.8368,77.7235,76.1903,77.1693,121210.0
2022-03-08 10:30:00,83.56,85.01,82.85,84.87,130453.0,77.1786,78.5178,76.5228,78.3885,130453.0
2022-03-08 11:00:00,84.88,85.09,84.32,84.53,114180.0,78.3978,78.5917,77.8805,78.0745,114180.0
2022-03-08 11:30:00,84.51,85.62,84.15,85.43,136225.0,78.056,79.0813,77.7235,78.9058,136225.0
2022-03-08 12:00:00,85.35,87.21,85.31,86.76,125320.0,78.8319,80.5498,78.7949,80.1342,125320.0
2022-03-08 12:30:00,86.7,87.05,86.1,86.61,87568.0,80.0788,80.4021,79.5246,79.9957,87568.0
2022-03-08 13:00:00,86.64,87.18,86.58,86.58,163017.0,80.0234,80.5221,79.9679,79.9679,163017.0
2022-03-08 13:30:00,86.57,86.57,84.7,84.77,142249.0,79.9587,79.9587,78.2315,78.2962,142249.0
2022-03-08 14:00:00,84.76,85.26,84.54,85.21,84421.0,78.2869,78.7488,78.0837,78.7026,84421.0
2022-03-08 14:30:00,85.2,85.37,84.76,84.97,72035.0,78.6933,78.8504,78.2869,78.4809,72035.0
2022-03-08 15:00:00,84.98,85.54,84.55,84.55,109646.0,78.4901,79.0074,78.093,78.093,109646.0
2022-03-08 15:30:00,84.58,85.38,84.3,84.72,332805.0,78.1207,78.8596,77.8621,78.25,332805.0
2022-03-09 09:30:00,86.83,91.76,86.29,88.57,758025.0,80.1989,84.7524,79.7001,81.806,758025.0
2022-03-09 10:00:00,88.62,90.31,88.42,89.28,453601.0,81.8522,83.4131,81.6674,82.4618,453601.0
2022-03-09 10:30:00,89.25,89.6,88.71,89.22,157897.0,82.434,82.7573,81.9353,82.4063,157897.0
2022-03-09 11:00:00,89.21,89.22,87.61,87.87,132378.0,82.3971,82.4063,80.9193,81.1594,132378.0
2022-03-09 11:30:00,87.88,88.02,87.58,87.75,122972.0,81.1687,81.298,80.8916,81.0486,122972.0
2022-03-09 12:00:00,87.76,87.98,87.36,87.88,32870.0,81.0578,81.261,80.6884,81.1687,32870.0
2022-03-09 12:30:00,87.86,88.0,87.58,87.64,40538.0,81.1502,81.2795,80.8916,80.947,40538.0
2022-03-09 13:00:00,87.6,87.79,87.33,87.56,42341.0,80.9101,81.0855,80.6607,80.8731,42341.0
2022-03-09 13:30:00,87.56,87.62,86.87,86.94,66826.0,80.8731,80.9285,80.2358,80.3005,66826.0
2022-03-09 14:00:00,86.92,87.61,86.68,87.5,150383.0,80.282,80.9193,80.0603,80.8177,150383.0
2022-03-09 14:30:00,87.54,88.04,87.54,87.92,91059.0,80.8546,81.3164,80.8546,81.2056,91059.0
2022-03-09 15:00:00,87.97,88.49,87.91,88.45,78039.0,81.2518,81.7321,81.1964,81.6951,78039.0
2022-03-09 15:30:00,88.47,88.84,88.27,88.59,270633.0,81.7136,82.0554,81.5289,81.8244,270633.0
2022-03-10 09:30:00,84.0,84.0,76.95,79.31,730726.0,77.9694,77.9694,71.4256,73.6161,730726.0
2022-03-10 10:00:00,79.17,81.88,78.62,80.1,1215410.0,73.4862,76.0016,72.9757,74.3494,1215410.0
2022-03-10 10:30:00,80.09,81.03,79.85,81.0,155488.0,74.3401,75.2127,74.1174,75.1848,155488.0
2022-03-10 11:00:00,81.0,81.03,80.42,80.98,143821.0,75.1848,75.2127,74.6465,75.1663,143821.0
2022-03-10 11:30:00,81.0,83.12,80.5,82.9,243811.0,75.1848,77.1526,74.7207,76.9484,243811.0
2022-03-10 12:00:00,82.89,83.26,81.55,81.6,106484.0,76.9391,77.2826,75.6953,75.7417,106484.0
2022-03-10 12:30:00,81.61,82.38,81.6,82.26,75450.0,75.751,76.4657,75.7417,76.3544,75450.0
2022-03-10 13:00:00,82.21,82.21,81.16,81.77,73412.0,76.3079,76.3079,75.3333,75.8995,73412.0
2022-03-10 13:30:00,81.74,82.19,81.45,81.94,97038.0,75.8717,76.2894,75.6025,76.0573,97038.0
2022-03-10 14:00:00,81.87,82.78,81.86,82.74,93841.0,75.9924,76.837,75.9831,76.7999,93841.0
2022-03-10 14:30:00,82.78,82.88,82.24,82.57,205963.0,76.837,76.9298,76.3358,76.6421,205963.0
2022-03-10 15:00:00,82.58,82.58,81.92,82.02,252717.0,76.6514,76.6514,76.0388,76.1316,252717.0
2022-03-10 15:30:00,82.01,82.06,81.26,81.73,570337.0,76.1223,76.1687,75.4262,75.8624,570337.0
2022-03-11 09:30:00,82.92,84.27,79.34,80.0,608715.0,76.967,78.2201,73.644,74.2566,608715.0
2022-03-11 10:00:00,79.93,80.33,79.26,79.82,243435.0,74.1916,74.5629,73.5697,74.0895,243435.0
2022-03-11 10:30:00,79.77,81.0,79.57,80.47,238272.0,74.0431,75.1848,73.8575,74.6929,238272.0
2022-03-11 11:00:00,80.44,80.71,79.85,79.92,494600.0,74.665,74.9156,74.1174,74.1824,494600.0
2022-03-11 11:30:00,79.91,79.95,79.4,79.43,393987.0,74.1731,74.2102,73.6997,73.7275,393987.0
2022-03-11 12:00:00,79.37,79.41,78.9,79.17,90629.0,73.6718,73.709,73.2356,73.4862,90629.0
2022-03-11 12:30:00,79.14,79.62,78.99,79.56,194135.0,73.4584,73.9039,73.3191,73.8482,194135.0
2022-03-11 13:00:00,79.57,80.42,79.39,80.31,163235.0,73.8575,74.6465,73.6904,74.5444,163235.0
2022-03-11 13:30:00,80.31,81.18,80.31,80.61,148400.0,74.5444,75.3519,74.5444,74.8228,148400.0
2022-03-11 14:00:00,80.59,80.59,79.51,80.22,73837.0,74.8043,74.8043,73.8018,74.4608,73837.0
2022-03-11 14:30:00,80.25,80.32,79.78,79.9,49033.0,74.4887,74.5536,74.0524,74.1638,49033.0
2022-03-11 15:00:00,79.89,80.05,79.46,79.5,67558.0,74.1545,74.303,73.7554,73.7925,67558.0
2022-03-11 15:30:00,79.5,79.64,78.75,79.09,514429.0,73.7925,73.9225,73.0964,73.4119,514429.0
2022-03-14 09:30:00,71.28,75.78,68.62,73.81,1455723.0,66.1626,70.3396,63.6936,68.511,1455723.0
2022-03-14 10:00:00,73.83,75.75,73.39,75.03,464461.0,68.5296,70.3117,68.1212,69.6434,464461.0
2022-03-14 10:30:00,74.99,74.99,73.44,74.06,226822.0,69.6063,69.6063,68.1676,68.7431,226822.0
2022-03-14 11:00:00,74.08,74.32,73.35,73.53,161366.0,68.7616,68.9844,68.084,68.2511,161366.0
2022-03-14 11:30:00,73.51,73.69,72.77,73.23,320616.0,68.2325,68.3996,67.5457,67.9726,320616.0
2022-03-14 12:00:00,73.23,73.63,73.01,73.6,110964.0,67.9726,68.3439,67.7684,68.3161,110964.0
2022-03-14 12:30:00,73.58,73.96,72.78,72.79,103460.0,68.2975,68.6502,67.555,67.5642,103460.0
2022-03-14 13:00:00,72.79,72.82,72.04,72.13,120397.0,67.5642,67.5921,66.8681,66.9516,120397.0
2022-03-14 13:30:00,72.14,72.63,71.88,72.22,124767.0,66.9609,67.4157,66.7196,67.0352,124767.0
2022-03-14 14:00:00,72.23,72.55,71.83,71.92,97172.0,67.0444,67.3415,66.6732,66.7567,97172.0
2022-03-14 14:30:00,71.94,72.09,71.45,71.57,148540.0,66.7753,66.9145,66.3204,66.4318,148540.0
2022-03-14 15:00:00,71.61,72.12,71.45,71.53,247456.0,66.4689,66.9423,66.3204,66.3947,247456.0
2022-03-14 15:30:00,71.53,71.85,71.06,71.52,608022.0,66.3947,66.6917,65.9584,66.3854,608022.0
2022-03-15 09:30:00,69.52,71.96,69.2,70.67,620885.0,64.529,66.7938,64.232,65.5964,620885.0
2022-03-15 10:00:00,70.68,73.94,70.21,73.83,369002.0,65.6057,68.6317,65.1695,68.5296,369002.0
2022-03-15 10:30:00,73.85,75.79,73.73,74.28,278902.0,68.5481,70.3489,68.4367,68.9473,278902.0
2022-03-15 11:00:00,74.29,74.32,73.13,73.3,145446.0,68.9565,68.9844,67.8798,68.0376,145446.0
2022-03-15 11:30:00,73.28,73.78,72.91,73.11,148951.0,68.0191,68.4832,67.6756,67.8613,148951.0
2022-03-15 12:00:00,73.13,73.98,73.05,73.48,147445.0,67.8798,68.6688,67.8056,68.2047,147445.0
2022-03-15 12:30:00,73.43,73.66,72.46,72.46,302332.0,68.1583,68.3718,67.2579,67.2579,302332.0
2022-03-15 13:00:00,72.5,73.53,72.42,73.28,93586.0,67.2951,68.2511,67.2208,68.0191,93586.0
2022-03-15 13:30:00,73.27,73.77,73.04,73.49,81500.0,68.0098,68.4739,67.7963,68.214,81500.0
2022-03-15 14:00:00,73.41,73.76,73.28,73.7,68785.0,68.1397,68.4646,68.0191,68.4089,68785.0
2022-03-15 14:30:00,73.65,74.33,73.59,74.07,210449.0,68.3625,68.9937,68.3068,68.7523,210449.0
2022-03-15 15:00:00,74.06,74.39,73.71,74.28,183254.0,68.7431,69.0494,68.4182,68.9473,183254.0
2022-03-15 15:30:00,74.28,74.43,73.77,74.22,431619.0,68.9473,69.0865,68.4739,68.8916,431619.0
2022-03-16 09:30:00,87.65,88.63,83.05,87.15,951597.0,81.3574,82.267,77.0876,80.8933,951597.0
2022-03-16 10:00:00,87.16,89.14,86.24,88.94,351302.0,80.9026,82.7404,80.0486,82.5548,351302.0
2022-03-16 10:30:00,88.9,90.5,88.7,89.83,379369.0,82.5177,84.0028,82.332,83.3809,379369.0
2022-03-16 11:00:00,89.9,90.63,89.25,90.13,237693.0,83.4459,84.1235,82.8425,83.6594,237693.0
2022-03-16 11:30:00,90.2,90.58,89.32,89.66,105718.0,83.7243,84.077,82.9075,83.2231,105718.0
2022-03-16 12:00:00,89.74,90.0,89.45,89.77,112398.0,83.2974,83.5387,83.0282,83.3252,112398.0
2022-03-16 12:30:00,89.75,90.11,88.94,89.97,211528.0,83.3066,83.6408,82.5548,83.5108,211528.0
2022-03-16 13:00:00,89.99,90.19,89.13,89.65,135188.0,83.5294,83.715,82.7311,83.2138,135188.0
2022-03-16 13:30:00,89.69,90.08,89.1,89.4,187208.0,83.2509,83.6129,82.7033,82.9818,187208.0
2022-03-16 14:00:00,89.35,89.42,87.78,88.65,203498.0,82.9354,83.0003,81.4781,82.2856,203498.0
2022-03-16 14:30:00,88.65,93.25,87.96,92.66,482711.0,82.2856,86.5554,81.6451,86.0077,482711.0
2022-03-16 15:00:00,92.55,94.14,92.07,93.23,566894.0,85.9056,87.3815,85.4601,86.5368,566894.0
2022-03-16 15:30:00,93.23,93.68,92.3,93.31,1515252.0,86.5368,86.9545,85.6736,86.6111,1515252.0
2022-03-17 09:30:00,88.89,90.0,84.71,85.77,645436.0,82.5084,83.5387,78.6285,79.6124,645436.0
2022-03-17 10:00:00,85.74,86.5,84.2,84.21,389491.0,79.5845,80.29,78.1551,78.1644,389491.0
2022-03-17 10:30:00,84.17,84.19,82.55,82.56,268018.0,78.1272,78.1458,76.6235,76.6328,268018.0
2022-03-17 11:00:00,82.52,83.5,82.06,82.74,323342.0,76.5957,77.5053,76.1687,76.7999,323342.0
2022-03-17 11:30:00,82.73,83.86,82.69,83.7,131212.0,76.7906,77.8395,76.7535,77.691,131212.0
2022-03-17 12:00:00,83.67,84.67,83.52,84.26,212519.0,77.6631,78.5913,77.5239,78.2108,212519.0
2022-03-17 12:30:00,84.33,84.43,83.68,84.02,157595.0,78.2757,78.3686,77.6724,77.988,157595.0
2022-03-17 13:00:00,84.01,84.21,83.54,83.86,130511.0,77.9787,78.1644,77.5425,77.8395,130511.0
2022-03-17 13:30:00,83.89,84.36,83.81,84.08,185236.0,77.8673,78.3036,77.7931,78.0437,185236.0
2022-03-17 14:00:00,84.09,84.63,83.81,84.27,247498.0,78.053,78.5542,77.7931,78.2201,247498.0
2022-03-17 14:30:00,84.29,84.91,84.27,84.75,124778.0,78.2386,78.8141,78.2201,78.6656,124778.0
2022-03-17 15:00:00,84.75,85.08,84.42,85.01,207592.0,78.6656,78.9719,78.3593,78.9069,207592.0
2022-03-17 15:30:00,85.03,85.4,84.88,85.1,681549.0,78.9255,79.2689,78.7863,78.9905,681549.0
2022-03-18 09:30:00,85.51,88.12,84.71,86.84,1071463.0,79.371,81.7937,78.6285,80.6056,1071463.0
2022-03-18 10:00:00,86.84,90.52,86.43,87.57,500752.0,80.6056,84.0214,80.225,81.2831,500752.0
2022-03-18 10:30:00,87.57,88.45,86.99,88.42,213386.0,81.2831,82.1,80.7448,82.0721,213386.0
2022-03-18 11:00:00,88.39,88.75,87.52,87.64,156264.0,82.0443,82.3784,81.2367,81.3481,156264.0
2022-03-18 11:30:00,87.66,89.25,87.63,89.23,148773.0,81.3667,82.8425,81.3388,82.824,148773.0
2022-03-18 12:00:00,89.23,90.93,89.15,90.45,218791.0,82.824,84.4019,82.7497,83.9564,218791.0
2022-03-18 12:30:00,90.45,91.69,90.44,91.49,194324.0,83.9564,85.1074,83.9471,84.9217,194324.0
2022-03-18 13:00:00,91.5,91.83,90.93,91.71,128796.0,84.931,85.2373,84.4019,85.1259,128796.0
2022-03-18 13:30:00,91.7,91.94,90.85,91.54,165677.0,85.1166,85.3394,84.3277,84.9681,165677.0
2022-03-18 14:00:00,91.5,91.83,90.19,90.53,171910.0,84.931,85.2373,83.715,84.0306,171910.0
2022-03-18 14:30:00,90.51,90.93,90.25,90.52,124969.0,84.0121,84.4019,83.7707,84.0214,124969.0
2022-03-18 15:00:00,90.37,90.45,89.86,90.3,144357.0,83.8821,83.9564,83.4087,83.8171,144357.0
2022-03-18 15:30:00,90.31,90.53,89.64,90.29,444351.0,83.8264,84.0306,83.2045,83.8079,444351.0
2022-03-21 09:30:00,86.9,89.74,86.28,88.76,304921.0,80.6612,83.2974,80.0858,82.3877,304921.0
2022-03-21 10:00:00,88.64,89.05,87.28,87.31,169650.0,82.2763,82.6569,81.014,81.0418,169650.0
2022-03-21 10:30:00,87.37,89.57,87.27,89.45,104987.0,81.0975,83.1396,81.0047,83.0282,104987.0
2022-03-21 11:00:00,89.45,90.92,88.96,90.89,118327.0,83.0282,84.3926,82.5734,84.3648,118327.0
2022-03-21 11:30:00,90.87,91.03,89.77,89.86,91251.0,84.3462,84.4947,83.3252,83.4087,91251.0
2022-03-21 12:00:00,89.86,90.03,89.24,89.72,71005.0,83.4087,83.5665,82.8332,83.2788,71005.0
2022-03-21 12:30:00,89.86,89.87,88.88,89.05,73054.0,83.4087,83.418,82.4991,82.6569,73054.0
2022-03-21 13:00:00,89.04,89.73,88.97,89.59,76281.0,82.6476,83.2881,82.5826,83.1581,76281.0
2022-03-21 13:30:00,89.65,89.88,89.1,89.21,63778.0,83.2138,83.4273,82.7033,82.8054,63778.0
2022-03-21 14:00:00,89.2,89.77,88.98,89.46,57854.0,82.7961,83.3252,82.5919,83.0375,57854.0
2022-03-21 14:30:00,89.39,89.5,88.42,88.53,75489.0,82.9725,83.0746,82.0721,82.1742,75489.0
2022-03-21 15:00:00,88.49,88.89,88.22,88.76,50347.0,82.1371,82.5084,81.8865,82.3877,50347.0
2022-03-21 15:30:00,88.78,88.92,88.25,88.87,153668.0,82.4063,82.5362,81.9143,82.4898,153668.0
2022-03-22 09:30:00,94.7,95.53,91.33,92.8,334064.0,87.9013,88.6717,84.7732,86.1377,334064.0
2022-03-22 10:00:00,92.84,94.89,92.8,93.31,205322.0,86.1748,88.0776,86.1377,86.6111,205322.0
2022-03-22 10:30:00,93.34,95.9,93.34,95.83,210521.0,86.6389,89.0151,86.6389,88.9501,210521.0
2022-03-22 11:00:00,95.87,96.85,95.38,96.55,154804.0,88.9873,89.8969,88.5324,89.6184,154804.0
2022-03-22 11:30:00,96.48,96.74,95.1,95.33,212722.0,89.5535,89.7948,88.2725,88.486,212722.0
2022-03-22 12:00:00,95.09,95.47,94.12,94.28,119816.0,88.2633,88.616,87.3629,87.5114,119816.0
2022-03-22 12:30:00,94.28,95.13,94.06,95.13,93930.0,87.5114,88.3004,87.3072,88.3004,93930.0
2022-03-22 13:00:00,95.07,95.39,94.78,95.31,69575.0,88.2447,88.5417,87.9755,88.4675,69575.0
2022-03-22 13:30:00,95.31,95.8,95.21,95.57,69730.0,88.4675,88.9223,88.3746,88.7088,69730.0
2022-03-22 14:00:00,95.56,95.62,94.56,94.78,73320.0,88.6995,88.7552,87.7713,87.9755,73320.0
2022-03-22 14:30:00,94.8,94.97,94.4,94.59,68510.0,87.9941,88.1519,87.6228,87.7992,68510.0
2022-03-22 15:00:00,94.57,94.91,94.3,94.48,63316.0,87.7806,88.0962,87.53,87.6971,63316.0
2022-03-22 15:30:00,94.45,94.95,94.35,94.74,302922.0,87.6692,88.1333,87.5764,87.9384,302922.0
2022-03-23 09:30:00,94.53,95.3,93.26,94.38,202866.0,87.7435,88.4582,86.5646,87.6042,202866.0
2022-03-23 10:00:00,94.32,95.9,93.88,95.7,94868.0,87.5485,89.0151,87.1401,88.8295,94868.0
2022-03-23 10:30:00,95.76,97.16,95.2,97.14,82375.0,88.8852,90.1847,88.3654,90.1661,82375.0
2022-03-23 11:00:00,97.15,97.42,96.34,96.89,108469.0,90.1754,90.426,89.4235,89.934,108469.0
2022-03-23 11:30:00,96.94,97.59,96.86,97.34,112473.0,89.9804,90.5838,89.9062,90.3517,112473.0
2022-03-23 12:00:00,97.28,98.26,97.18,97.77,95972.0,90.296,91.2057,90.2032,90.7509,95972.0
2022-03-23 12:30:00,97.75,97.76,96.6,97.32,67948.0,90.7323,90.7416,89.6649,90.3332,67948.0
2022-03-23 13:00:00,97.3,97.62,96.22,96.32,53622.0,90.3146,90.6116,89.3121,89.405,53622.0
2022-03-23 13:30:00,96.42,96.66,96.03,96.45,43271.0,89.4978,89.7205,89.1358,89.5256,43271.0
2022-03-23 14:00:00,96.51,96.54,95.76,96.15,36922.0,89.5813,89.6092,88.8852,89.2472,36922.0
2022-03-23 14:30:00,96.14,96.7,95.98,96.19,46065.0,89.2379,89.7577,89.0894,89.2843,46065.0
2022-03-23 15:00:00,96.12,96.33,95.34,95.76,46693.0,89.2193,89.4142,88.4953,88.8852,46693.0
2022-03-23 15:30:00,95.73,96.19,95.33,95.47,204623.0,88.8573,89.2843,88.486,88.616,204623.0
2022-03-24 09:30:00,93.05,93.78,90.5,90.71,347807.0,86.3697,87.0473,84.0028,84.1977,347807.0
2022-03-24 10:00:00,90.68,91.4,90.16,90.93,183392.0,84.1699,84.8382,83.6872,84.4019,183392.0
2022-03-24 10:30:00,90.97,91.3,90.3,90.88,120994.0,84.439,84.7454,83.8171,84.3555,120994.0
2022-03-24 11:00:00,90.91,91.75,90.53,91.62,116761.0,84.3834,85.1631,84.0306,85.0424,116761.0
2022-03-24 11:30:00,91.67,92.04,91.0,92.02,104478.0,85.0888,85.4322,84.4669,85.4137,104478.0
2022-03-24 12:00:00,92.0,92.11,91.34,91.81,112583.0,85.3951,85.4972,84.7825,85.2187,112583.0
2022-03-24 12:30:00,91.8,92.06,91.62,91.89,106792.0,85.2095,85.4508,85.0424,85.293,106792.0
2022-03-24 13:00:00,91.88,92.07,91.33,91.43,66919.0,85.2837,85.4601,84.7732,84.866,66919.0
2022-03-24 13:30:00,91.43,91.97,91.41,91.75,77895.0,84.866,85.3673,84.8475,85.1631,77895.0
2022-03-24 14:00:00,91.79,92.05,91.66,92.05,78241.0,85.2002,85.4415,85.0795,85.4415,78241.0
2022-03-24 14:30:00,92.05,92.2,91.91,92.05,63364.0,85.4415,85.5807,85.3116,85.4415,63364.0
2022-03-24 15:00:00,92.08,92.19,91.26,91.93,230740.0,85.4694,85.5715,84.7082,85.3301,230740.0
2022-03-24 15:30:00,91.94,92.38,91.89,92.18,331422.0,85.3394,85.7478,85.293,85.5622,331422.0
2022-03-25 09:30:00,90.27,92.71,90.27,92.02,258886.0,83.7893,86.0541,83.7893,85.4137,258886.0
2022-03-25 10:00:00,91.92,91.99,90.46,90.81,90497.0,85.3208,85.3858,83.9657,84.2905,90497.0
2022-03-25 10:30:00,90.84,92.44,90.5,92.43,61821.0,84.3184,85.8035,84.0028,85.7942,61821.0
2022-03-25 11:00:00,92.46,92.52,91.32,91.42,83441.0,85.8221,85.8778,84.7639,84.8567,83441.0
2022-03-25 11:30:00,91.38,92.3,91.28,91.95,49376.0,84.8196,85.6736,84.7268,85.3487,49376.0
2022-03-25 12:00:00,91.9,92.58,91.77,92.58,49263.0,85.3023,85.9335,85.1816,85.9335,49263.0
2022-03-25 12:30:00,92.57,92.89,92.41,92.71,45401.0,85.9242,86.2212,85.7757,86.0541,45401.0
2022-03-25 13:00:00,92.73,93.11,92.55,93.05,51548.0,86.0727,86.4254,85.9056,86.3697,51548.0
2022-03-25 13:30:00,93.11,93.77,92.98,93.66,45720.0,86.4254,87.038,86.3047,86.9359,45720.0
2022-03-25 14:00:00,93.67,93.8,93.43,93.51,44637.0,86.9452,87.0659,86.7224,86.7967,44637.0
2022-03-25 14:30:00,93.53,93.66,93.09,93.42,74942.0,86.8153,86.9359,86.4068,86.7132,74942.0
2022-03-25 15:00:00,93.4,93.47,92.89,92.97,62812.0,86.6946,86.7596,86.2212,86.2955,62812.0
2022-03-25 15:30:00,92.95,93.72,92.93,93.72,189538.0,86.2769,86.9916,86.2583,86.9916,189538.0
2022-03-28 09:30:00,95.38,96.86,94.4,95.48,137660.0,88.5324,89.9062,87.6228,88.6253,137660.0
2022-03-28 10:00:00,95.42,95.42,92.55,93.15,126876.0,88.5696,88.5696,85.9056,86.4625,126876.0
2022-03-28 10:30:00,93.15,93.56,92.67,93.02,61599.0,86.4625,86.8431,86.017,86.3419,61599.0
2022-03-28 11:00:00,93.05,93.48,92.35,93.12,55824.0,86.3697,86.7688,85.72,86.4347,55824.0
2022-03-28 11:30:00,93.18,93.26,92.23,92.6,58944.0,86.4904,86.5646,85.6086,85.952,58944.0
2022-03-28 12:00:00,92.59,92.77,92.19,92.77,50315.0,85.9427,86.1098,85.5715,86.1098,50315.0
2022-03-28 12:30:00,92.77,93.21,92.75,93.18,34894.0,86.1098,86.5182,86.0913,86.4904,34894.0
2022-03-28 13:00:00,93.18,94.16,93.13,94.16,42423.0,86.4904,87.4,86.444,87.4,42423.0
2022-03-28 13:30:00,94.1,94.18,93.37,93.47,40644.0,87.3443,87.4186,86.6667,86.7596,40644.0
2022-03-28 14:00:00,93.48,93.72,93.29,93.48,24213.0,86.7688,86.9916,86.5925,86.7688,24213.0
2022-03-28 14:30:00,93.47,94.11,93.39,94.06,50057.0,86.7596,87.3536,86.6853,87.3072,50057.0
2022-03-28 15:00:00,94.07,94.32,93.86,94.26,43584.0,87.3165,87.5485,87.1216,87.4929,43584.0
2022-03-28 15:30:00,94.27,94.38,93.65,93.94,197194.0,87.5021,87.6042,86.9266,87.1958,197194.0
2022-03-29 09:30:00,95.02,98.5,95.02,96.66,203554.0,88.1983,91.4285,88.1983,89.7205,203554.0
2022-03-29 10:00:00,96.67,96.84,95.06,95.59,86612.0,89.7298,89.8876,88.2354,88.7274,86612.0
2022-03-29 10:30:00,95.42,96.24,95.1,95.89,66302.0,88.5696,89.3307,88.2725,89.0058,66302.0
2022-03-29 11:00:00,95.91,96.0,95.17,95.27,76617.0,89.0244,89.1079,88.3375,88.4303,76617.0
2022-03-29 11:30:00,95.27,95.37,94.36,94.36,75374.0,88.4303,88.5232,87.5857,87.5857,75374.0
2022-03-29 12:00:00,94.39,94.39,93.3,93.55,68566.0,87.6135,87.6135,86.6018,86.8338,68566.0
2022-03-29 12:30:00,93.51,94.1,93.14,94.1,37934.0,86.7967,87.3443,86.4533,87.3443,37934.0
2022-03-29 13:00:00,94.09,94.1,93.73,93.84,19936.0,87.3351,87.3443,87.0009,87.103,19936.0
2022-03-29 13:30:00,93.85,94.21,93.74,93.92,26090.0,87.1123,87.4464,87.0102,87.1773,26090.0
2022-03-29 14:00:00,93.9,93.97,93.6,93.73,42917.0,87.1587,87.2237,86.8802,87.0009,42917.0
2022-03-29 14:30:00,93.71,93.71,93.17,93.43,45940.0,86.9823,86.9823,86.4811,86.7224,45940.0
2022-03-29 15:00:00,93.37,93.91,93.32,93.55,70410.0,86.6667,87.168,86.6203,86.8338,70410.0
2022-03-29 15:30:00,93.55,93.96,93.43,93.96,203154.0,86.8338,87.2144,86.7224,87.2144,203154.0
2022-03-30 09:30:00,92.06,93.89,92.0,93.01,146340.0,85.4508,87.1494,85.3951,86.3326,146340.0
2022-03-30 10:00:00,93.06,94.05,92.81,93.91,72612.0,86.379,87.2979,86.147,87.168,72612.0
2022-03-30 10:30:00,93.98,94.26,93.26,93.64,51151.0,87.233,87.4929,86.5646,86.9174,51151.0
2022-03-30 11:00:00,93.59,94.0,93.5,93.6,51547.0,86.871,87.2515,86.7874,86.8802,51547.0
2022-03-30 11:30:00,93.61,94.15,93.57,94.03,21880.0,86.8895,87.3907,86.8524,87.2794,21880.0
2022-03-30 12:00:00,93.98,94.05,93.7,93.77,25278.0,87.233,87.2979,86.9731,87.038,25278.0
2022-03-30 12:30:00,93.68,93.68,92.7,92.91,33276.0,86.9545,86.9545,86.0448,86.2398,33276.0
2022-03-30 13:00:00,92.92,92.92,92.32,92.45,34370.0,86.2491,86.2491,85.6921,85.8128,34370.0
2022-03-30 13:30:00,92.47,92.6,92.13,92.25,20022.0,85.8314,85.952,85.5158,85.6272,20022.0
2022-03-30 14:00:00,92.34,92.47,92.05,92.13,25364.0,85.7107,85.8314,85.4415,85.5158,25364.0
2022-03-30 14:30:00,92.11,92.57,92.09,92.33,40149.0,85.4972,85.9242,85.4786,85.7014,40149.0
2022-03-30 15:00:00,92.3,92.49,92.16,92.36,69618.0,85.6736,85.8499,85.5436,85.7293,69618.0
2022-03-30 15:30:00,92.39,92.62,91.57,92.14,164111.0,85.7571,85.9706,84.996,85.5251,164111.0
2022-03-31 09:30:00,90.85,91.79,88.38,89.0,187415.0,84.3277,85.2002,82.035,82.6105,187415.0
2022-03-31 10:00:00,89.04,89.71,88.44,89.05,96510.0,82.6476,83.2695,82.0907,82.6569,96510.0
2022-03-31 10:30:00,89.03,89.82,88.87,89.81,104127.0,82.6383,83.3716,82.4898,83.3623,104127.0
2022-03-31 11:00:00,89.78,89.81,89.06,89.77,67934.0,83.3345,83.3623,82.6662,83.3252,67934.0
2022-03-31 11:30:00,89.77,90.01,89.63,90.01,39249.0,83.3252,83.548,83.1953,83.548,39249.0
2022-03-31 12:00:00,90.01,90.1,89.72,89.9,50882.0,83.548,83.6315,83.2788,83.4459,50882.0
2022-03-31 12:30:00,89.88,90.39,89.87,90.22,40663.0,83.4273,83.9007,83.418,83.7429,40663.0
2022-03-31 13:00:00,90.25,90.61,90.25,90.32,39206.0,83.7707,84.1049,83.7707,83.8357,39206.0
2022-03-31 13:30:00,90.3,90.38,90.13,90.13,30325.0,83.8171,83.8914,83.6594,83.6594,30325.0
2022-03-31 14:00:00,90.13,90.27,89.9,90.17,32663.0,83.6594,83.7893,83.4459,83.6965,32663.0
2022-03-31 14:30:00,90.17,90.63,90.01,90.6,34760.0,83.6965,84.1235,83.548,84.0956,34760.0
2022-03-31 15:00:00,90.62,90.89,90.29,90.51,35945.0,84.1142,84.3648,83.8079,84.0121,35945.0
2022-03-31 15:30:00,90.49,90.52,89.63,89.69,247001.0,83.9935,84.0214,83.1953,83.2509,247001.0
2022-04-01 09:30:00,96.31,99.98,96.31,98.16,609748.0,89.3957,92.8022,89.3957,91.1129,609748.0
2022-04-01 10:00:00,98.22,98.22,96.63,97.25,162288.0,91.1686,91.1686,89.6927,90.2682,162288.0
2022-04-01 10:30:00,97.34,97.8,96.49,97.57,81419.0,90.3517,90.7787,89.5628,90.5652,81419.0
2022-04-01 11:00:00,97.61,97.7,95.85,95.96,96918.0,90.6023,90.6859,88.9687,89.0708,96918.0
2022-04-01 11:30:00,95.98,96.32,95.44,96.02,72509.0,89.0894,89.405,88.5881,89.1265,72509.0
2022-04-01 12:00:00,96.05,96.56,95.92,96.35,75560.0,89.1543,89.6277,89.0337,89.4328,75560.0
2022-04-01 12:30:00,96.3,96.8,96.16,96.48,44974.0,89.3864,89.8505,89.2564,89.5535,44974.0
2022-04-01 13:00:00,96.48,96.57,96.03,96.03,45820.0,89.5535,89.637,89.1358,89.1358,45820.0
2022-04-01 13:30:00,96.06,96.41,95.9,96.25,28429.0,89.1636,89.4885,89.0151,89.34,28429.0
2022-04-01 14:00:00,96.27,96.62,96.14,96.4,86236.0,89.3585,89.6834,89.2379,89.4792,86236.0
2022-04-01 14:30:00,96.43,96.47,95.82,95.9,61776.0,89.5071,89.5442,88.9409,89.0151,61776.0
2022-04-01 15:00:00,95.87,96.06,95.53,95.69,57597.0,88.9873,89.1636,88.6717,88.8202,57597.0
2022-04-01 15:30:00,95.67,95.97,95.47,95.82,326768.0,88.8016,89.0801,88.616,88.9409,326768.0
2022-04-04 09:30:00,99.44,99.53,96.84,98.0,235216.0,92.301,92.3845,89.8876,90.9643,235216.0
2022-04-04 10:00:00,98.01,98.08,96.58,97.1,128403.0,90.9736,91.0386,89.6463,90.129,128403.0
2022-04-04 10:30:00,97.05,97.99,96.71,97.72,101816.0,90.0826,90.9551,89.767,90.7044,101816.0
2022-04-04 11:00:00,97.76,98.23,97.37,97.74,101833.0,90.7416,91.1778,90.3796,90.723,101833.0
2022-04-04 11:30:00,97.8,98.09,97.7,97.94,80783.0,90.7787,91.0479,90.6859,90.9087,80783.0
2022-04-04 12:00:00,97.92,97.97,97.62,97.63,53073.0,90.8901,90.9365,90.6116,90.6209,53073.0
2022-04-04 12:30:00,97.63,97.69,97.18,97.45,48551.0,90.6209,90.6766,90.2032,90.4538,48551.0
2022-04-04 13:00:00,97.44,97.83,97.37,97.7,47464.0,90.4446,90.8066,90.3796,90.6859,47464.0
2022-04-04 13:30:00,97.68,97.87,97.5,97.67,40013.0,90.6673,90.8437,90.5002,90.658,40013.0
2022-04-04 14:00:00,97.6,97.82,97.51,97.73,45782.0,90.5931,90.7973,90.5095,90.7137,45782.0
2022-04-04 14:30:00,97.73,98.0,97.72,97.93,43044.0,90.7137,90.9643,90.7044,90.8994,43044.0
2022-04-04 15:00:00,97.95,98.14,97.65,97.98,58026.0,90.9179,91.0943,90.6395,90.9458,58026.0
2022-04-04 15:30:00,97.98,98.12,97.8,98.1,210617.0,90.9458,91.0757,90.7787,91.0572,210617.0
2022-04-05 09:30:00,96.72,97.29,95.79,96.83,95297.0,89.7762,90.3053,88.913,89.8783,95297.0
2022-04-05 10:00:00,96.82,96.82,95.21,95.64,61579.0,89.8691,89.8691,88.3746,88.7738,61579.0
2022-04-05 10:30:00,95.69,96.29,95.43,96.23,79526.0,88.8202,89.3771,88.5789,89.3214,79526.0
2022-04-05 11:00:00,96.34,96.62,96.09,96.25,41823.0,89.4235,89.6834,89.1915,89.34,41823.0
2022-04-05 11:30:00,96.22,96.33,95.91,96.21,31169.0,89.3121,89.4142,89.0244,89.3029,31169.0
2022-04-05 12:00:00,96.24,96.38,95.65,95.81,29803.0,89.3307,89.4607,88.7831,88.9316,29803.0
2022-04-05 12:30:00,95.81,96.18,95.79,96.09,19443.0,88.9316,89.275,88.913,89.1915,19443.0
2022-04-05 13:00:00,96.07,96.6,96.05,96.53,26571.0,89.1729,89.6649,89.1543,89.5999,26571.0
2022-04-05 13:30:00,96.48,96.48,96.03,96.22,33089.0,89.5535,89.5535,89.1358,89.3121,33089.0
2022-04-05 14:00:00,96.19,96.77,96.08,96.7,29162.0,89.2843,89.8227,89.1822,89.7577,29162.0
2022-04-05 14:30:00,96.62,97.0,96.49,96.78,34993.0,89.6834,90.0361,89.5628,89.8319,34993.0
2022-04-05 15:00:00,96.87,96.94,96.19,96.25,46155.0,89.9155,89.9804,89.2843,89.34,46155.0
2022-04-05 15:30:00,96.25,96.25,95.94,96.15,113170.0,89.34,89.34,89.0522,89.2472,113170.0
2022-04-06 09:30:00,95.31,95.46,93.51,93.51,141858.0,88.4675,88.6067,86.7967,86.7967,141858.0
2022-04-06 10:00:00,93.63,94.86,92.86,94.25,102307.0,86.9081,88.0498,86.1934,87.4836,102307.0
2022-04-06 10:30:00,94.23,94.72,93.75,94.34,92471.0,87.465,87.9198,87.0195,87.5671,92471.0
2022-04-06 11:00:00,94.25,94.65,93.85,93.98,50588.0,87.4836,87.8549,87.1123,87.233,50588.0
2022-04-06 11:30:00,94.05,94.78,93.86,94.51,57711.0,87.2979,87.9755,87.1216,87.7249,57711.0
2022-04-06 12:00:00,94.54,94.62,94.19,94.38,41829.0,87.7527,87.827,87.4279,87.6042,41829.0
2022-04-06 12:30:00,94.38,94.6,94.18,94.43,39289.0,87.6042,87.8084,87.4186,87.6506,39289.0
2022-04-06 13:00:00,94.47,94.94,94.37,94.78,25948.0,87.6878,88.124,87.595,87.9755,25948.0
2022-04-06 13:30:00,94.8,95.44,94.68,95.39,33539.0,87.9941,88.5881,87.8827,88.5417,33539.0
2022-04-06 14:00:00,95.23,95.59,94.27,94.86,54341.0,88.3932,88.7274,87.5021,88.0498,54341.0
2022-04-06 14:30:00,94.88,95.56,94.75,95.48,52383.0,88.0683,88.6995,87.9477,88.6253,52383.0
2022-04-06 15:00:00,95.54,95.87,94.88,94.95,47483.0,88.681,88.9873,88.0683,88.1333,47483.0
2022-04-06 15:30:00,94.89,95.72,94.83,94.83,199780.0,88.0776,88.848,88.0219,88.0219,199780.0
2022-04-07 09:30:00,93.75,94.87,93.24,94.06,114762.0,87.0195,88.0591,86.5461,87.3072,114762.0
2022-04-07 10:00:00,94.09,94.25,92.76,92.94,59605.0,87.3351,87.4836,86.1005,86.2676,59605.0
2022-04-07 10:30:00,92.98,93.65,92.77,93.36,56346.0,86.3047,86.9266,86.1098,86.6575,56346.0
2022-04-07 11:00:00,93.38,93.59,92.81,93.03,79196.0,86.676,86.871,86.147,86.3512,79196.0
2022-04-07 11:30:00,93.04,93.19,92.69,92.94,69646.0,86.3604,86.4997,86.0356,86.2676,69646.0
2022-04-07 12:00:00,92.92,93.28,92.78,93.28,47981.0,86.2491,86.5832,86.1191,86.5832,47981.0
2022-04-07 12:30:00,93.22,93.25,92.74,93.12,59560.0,86.5275,86.5554,86.082,86.4347,59560.0
2022-04-07 13:00:00,93.16,93.67,93.05,93.51,50355.0,86.4718,86.9452,86.3697,86.7967,50355.0
2022-04-07 13:30:00,93.55,93.75,93.14,93.73,54138.0,86.8338,87.0195,86.4533,87.0009,54138.0
2022-04-07 14:00:00,93.83,93.83,93.25,93.28,38800.0,87.0937,87.0937,86.5554,86.5832,38800.0
2022-04-07 14:30:00,93.29,93.68,93.17,93.67,48254.0,86.5925,86.9545,86.4811,86.9452,48254.0
2022-04-07 15:00:00,93.62,93.94,93.16,93.17,70404.0,86.8988,87.1958,86.4718,86.4811,70404.0
2022-04-07 15:30:00,93.18,93.43,92.87,92.94,218699.0,86.4904,86.7224,86.2026,86.2676,218699.0
2022-04-08 09:30:00,92.68,94.68,92.27,93.64,177141.0,86.0263,87.8827,85.6457,86.9174,177141.0
2022-04-08 10:00:00,93.64,95.09,93.55,94.71,66993.0,86.9174,88.2633,86.8338,87.9105,66993.0
2022-04-08 10:30:00,94.75,94.87,93.66,94.13,58503.0,87.9477,88.0591,86.9359,87.3722,58503.0
2022-04-08 11:00:00,94.07,94.51,93.59,93.81,32419.0,87.3165,87.7249,86.871,87.0752,32419.0
2022-04-08 11:30:00,93.79,94.53,93.73,94.32,35174.0,87.0566,87.7435,87.0009,87.5485,35174.0
2022-04-08 12:00:00,94.32,94.8,94.16,94.65,27776.0,87.5485,87.9941,87.4,87.8549,27776.0
2022-04-08 12:30:00,94.65,94.65,94.42,94.58,22874.0,87.8549,87.8549,87.6414,87.7899,22874.0
2022-04-08 13:00:00,94.56,94.65,94.11,94.2,21494.0,87.7713,87.8549,87.3536,87.4372,21494.0
2022-04-08 13:30:00,94.21,94.26,93.89,93.97,37802.0,87.4464,87.4929,87.1494,87.2237,37802.0
2022-04-08 14:00:00,93.97,94.07,93.58,93.65,24468.0,87.2237,87.3165,86.8617,86.9266,24468.0
2022-04-08 14:30:00,93.65,93.68,93.25,93.47,34935.0,86.9266,86.9545,86.5554,86.7596,34935.0
2022-04-08 15:00:00,93.43,93.58,93.27,93.53,79422.0,86.7224,86.8617,86.5739,86.8153,79422.0
2022-04-08 15:30:00,93.51,93.57,92.92,93.1,139117.0,86.7967,86.8524,86.2491,86.4161,139117.0
2022-04-11 09:30:00,101.18,101.18,95.27,97.07,930401.0,93.916,93.916,88.4303,90.1011,930401.0
2022-04-11 10:00:00,97.05,97.53,96.0,96.18,308430.0,90.0826,90.5281,89.1079,89.275,308430.0
2022-04-11 10:30:00,96.08,97.68,95.05,95.11,263280.0,89.1822,90.6673,88.2261,88.2818,263280.0
2022-04-11 11:00:00,95.09,96.76,95.06,95.71,163525.0,88.2633,89.8134,88.2354,88.8388,163525.0
2022-04-11 11:30:00,95.74,96.66,95.74,96.13,82618.0,88.8666,89.7205,88.8666,89.2286,82618.0
2022-04-11 12:00:00,96.08,96.5,95.6,96.07,94716.0,89.1822,89.572,88.7366,89.1729,94716.0
2022-04-11 12:30:00,96.03,96.18,95.77,96.03,50713.0,89.1358,89.275,88.8944,89.1358,50713.0
2022-04-11 13:00:00,96.05,96.35,95.72,95.77,49524.0,89.1543,89.4328,88.848,88.8944,49524.0
2022-04-11 13:30:00,95.84,96.37,95.53,95.94,77539.0,88.9594,89.4514,88.6717,89.0522,77539.0
2022-04-11 14:00:00,95.97,96.06,95.3,95.38,49995.0,89.0801,89.1636,88.4582,88.5324,49995.0
2022-04-11 14:30:00,95.38,95.71,95.29,95.56,45138.0,88.5324,88.8388,88.4489,88.6995,45138.0
2022-04-11 15:00:00,95.57,95.73,95.34,95.44,64266.0,88.7088,88.8573,88.4953,88.5881,64266.0
2022-04-11 15:30:00,95.44,95.52,94.8,95.0,273589.0,88.5881,88.6624,87.9941,88.1797,273589.0
2022-04-12 09:30:00,96.43,96.66,92.17,94.2,198595.0,89.5071,89.7205,85.5529,87.4372,198595.0
2022-04-12 10:00:00,94.28,94.28,92.72,92.83,53380.0,87.5114,87.5114,86.0634,86.1655,53380.0
2022-04-12 10:30:00,92.83,92.85,92.19,92.64,26670.0,86.1655,86.1841,85.5715,85.9892,26670.0
2022-04-12 11:00:00,92.6,93.19,92.07,93.11,52547.0,85.952,86.4997,85.4601,86.4254,52547.0
2022-04-12 11:30:00,93.22,93.53,92.9,92.94,51537.0,86.5275,86.8153,86.2305,86.2676,51537.0
2022-04-12 12:00:00,92.94,93.16,92.57,92.86,40072.0,86.2676,86.4718,85.9242,86.1934,40072.0
2022-04-12 12:30:00,92.92,93.47,92.84,93.17,20793.0,86.2491,86.7596,86.1748,86.4811,20793.0
2022-04-12 13:00:00,93.18,93.55,92.82,93.12,22217.0,86.4904,86.8338,86.1562,86.4347,22217.0
2022-04-12 13:30:00,93.13,93.3,92.48,92.59,20420.0,86.444,86.6018,85.8406,85.9427,20420.0
2022-04-12 14:00:00,92.58,92.74,92.05,92.06,34137.0,85.9335,86.082,85.4415,85.4508,34137.0
2022-04-12 14:30:00,92.06,92.37,91.97,92.26,27319.0,85.4508,85.7385,85.3673,85.6364,27319.0
2022-04-12 15:00:00,92.24,92.32,91.97,92.32,45134.0,85.6179,85.6921,85.3673,85.6921,45134.0
2022-04-12 15:30:00,92.31,92.88,92.12,92.23,152372.0,85.6828,86.2119,85.5065,85.6086,152372.0
2022-04-13 09:30:00,93.54,97.42,92.43,96.57,237763.0,86.8245,90.426,85.7942,89.637,237763.0
2022-04-13 10:00:00,96.45,96.75,95.83,95.91,73219.0,89.5256,89.8041,88.9501,89.0244,73219.0
2022-04-13 10:30:00,96.03,96.4,95.63,95.93,47852.0,89.1358,89.4792,88.7645,89.043,47852.0
2022-04-13 11:00:00,95.94,96.55,95.78,96.44,64046.0,89.0522,89.6184,88.9037,89.5163,64046.0
2022-04-13 11:30:00,96.48,97.03,96.47,97.02,56303.0,89.5535,90.064,89.5442,90.0547,56303.0
2022-04-13 12:00:00,97.02,97.16,96.53,96.61,33826.0,90.0547,90.1847,89.5999,89.6741,33826.0
2022-04-13 12:30:00,96.62,96.69,96.48,96.65,33011.0,89.6834,89.7484,89.5535,89.7113,33011.0
2022-04-13 13:00:00,96.71,96.71,96.47,96.59,39931.0,89.767,89.767,89.5442,89.6556,39931.0
2022-04-13 13:30:00,96.59,96.68,96.29,96.3,32908.0,89.6556,89.7391,89.3771,89.3864,32908.0
2022-04-13 14:00:00,96.29,96.34,95.99,95.99,28957.0,89.3771,89.4235,89.0987,89.0987,28957.0
2022-04-13 14:30:00,96.02,96.1,95.88,95.98,42005.0,89.1265,89.2008,88.9965,89.0894,42005.0
2022-04-13 15:00:00,95.98,96.13,95.7,95.98,31102.0,89.0894,89.2286,88.8295,89.0894,31102.0
2022-04-13 15:30:00,96.04,96.2,95.64,95.69,163781.0,89.1451,89.2936,88.7738,88.8202,163781.0
2022-04-14 09:30:00,95.18,95.18,93.63,94.57,113373.0,88.3468,88.3468,86.9081,87.7806,113373.0
2022-04-14 10:00:00,94.67,95.24,94.53,95.08,44272.0,87.8734,88.4025,87.7435,88.254,44272.0
2022-04-14 10:30:00,95.06,95.13,94.29,94.54,82534.0,88.2354,88.3004,87.5207,87.7527,82534.0
2022-04-14 11:00:00,94.5,94.8,94.34,94.72,57040.0,87.7156,87.9941,87.5671,87.9198,57040.0
2022-04-14 11:30:00,94.71,94.75,94.43,94.62,35466.0,87.9105,87.9477,87.6506,87.827,35466.0
2022-04-14 12:00:00,94.55,94.55,94.22,94.42,37133.0,87.762,87.762,87.4557,87.6414,37133.0
2022-04-14 12:30:00,94.42,94.7,94.35,94.56,46002.0,87.6414,87.9013,87.5764,87.7713,46002.0
2022-04-14 13:00:00,94.58,94.82,94.28,94.82,32912.0,87.7899,88.0126,87.5114,88.0126,32912.0
2022-04-14 13:30:00,94.78,95.21,94.76,95.2,25359.0,87.9755,88.3746,87.957,88.3654,25359.0
2022-04-14 14:00:00,95.18,95.44,95.02,95.25,34416.0,88.3468,88.5881,88.1983,88.4118,34416.0
2022-04-14 14:30:00,95.19,95.29,94.8,94.83,45998.0,88.3561,88.4489,87.9941,88.0219,45998.0
2022-04-14 15:00:00,94.84,95.26,94.8,94.85,51470.0,88.0312,88.4211,87.9941,88.0405,51470.0
2022-04-14 15:30:00,94.84,95.27,94.84,95.08,215278.0,88.0312,88.4303,88.0312,88.254,215278.0
2022-04-18 09:30:00,93.11,94.03,91.12,92.3,94237.0,86.4254,87.2794,84.5783,85.6736,94237.0
2022-04-18 10:00:00,92.18,93.46,92.1,93.06,76911.0,85.5622,86.7503,85.4879,86.379,76911.0
2022-04-18 10:30:00,93.14,93.14,92.57,92.82,55599.0,86.4533,86.4533,85.9242,86.1562,55599.0
2022-04-18 11:00:00,92.83,93.19,92.58,92.65,28868.0,86.1655,86.4997,85.9335,85.9984,28868.0
2022-04-18 11:30:00,92.64,92.64,92.06,92.62,24793.0,85.9892,85.9892,85.4508,85.9706,24793.0
2022-04-18 12:00:00,92.62,92.98,92.05,92.05,33770.0,85.9706,86.3047,85.4415,85.4415,33770.0
2022-04-18 12:30:00,92.05,92.54,91.88,92.44,17468.0,85.4415,85.8963,85.2837,85.8035,17468.0
2022-04-18 13:00:00,92.44,92.78,92.29,92.54,16707.0,85.8035,86.1191,85.6643,85.8963,16707.0
2022-04-18 13:30:00,92.56,93.39,92.53,93.35,24041.0,85.9149,86.6853,85.8871,86.6482,24041.0
2022-04-18 14:00:00,93.3,93.47,93.12,93.47,22686.0,86.6018,86.7596,86.4347,86.7596,22686.0
2022-04-18 14:30:00,93.42,93.55,93.23,93.36,14848.0,86.7132,86.8338,86.5368,86.6575,14848.0
2022-04-18 15:00:00,93.34,93.54,93.11,93.36,22786.0,86.6389,86.8245,86.4254,86.6575,22786.0
2022-04-18 15:30:00,93.33,93.51,92.87,93.51,73925.0,86.6296,86.7967,86.2026,86.7967,73925.0
2022-04-19 09:30:00,90.87,91.8,90.05,91.0,139738.0,84.3462,85.2095,83.5851,84.4669,139738.0
2022-04-19 10:00:00,90.91,92.4,90.45,92.3,65151.0,84.3834,85.7664,83.9564,85.6736,65151.0
2022-04-19 10:30:00,92.22,92.56,91.83,92.3,34198.0,85.5993,85.9149,85.2373,85.6736,34198.0
2022-04-19 11:00:00,92.3,92.89,92.2,92.83,46124.0,85.6736,86.2212,85.5807,86.1655,46124.0
2022-04-19 11:30:00,92.79,93.25,92.7,93.25,37663.0,86.1284,86.5554,86.0448,86.5554,37663.0
2022-04-19 12:00:00,93.25,93.26,92.71,92.77,56001.0,86.5554,86.5646,86.0541,86.1098,56001.0
2022-04-19 12:30:00,92.75,93.06,92.69,92.98,29106.0,86.0913,86.379,86.0356,86.3047,29106.0
2022-04-19 13:00:00,92.95,93.08,92.54,92.54,19897.0,86.2769,86.3976,85.8963,85.8963,19897.0
2022-04-19 13:30:00,92.58,93.0,92.52,92.91,20089.0,85.9335,86.3233,85.8778,86.2398,20089.0
2022-04-19 14:00:00,92.91,92.93,92.42,92.76,19588.0,86.2398,86.2583,85.7849,86.1005,19588.0
2022-04-19 14:30:00,92.81,92.94,92.62,92.81,16966.0,86.147,86.2676,85.9706,86.147,16966.0
2022-04-19 15:00:00,92.8,93.22,92.75,93.21,23088.0,86.1377,86.5275,86.0913,86.5182,23088.0
2022-04-19 15:30:00,93.24,93.73,93.22,93.65,95787.0,86.5461,87.0009,86.5275,86.9266,95787.0
2022-04-20 09:30:00,92.32,92.52,89.02,89.61,182326.0,85.6921,85.8778,82.629,83.1767,182326.0
2022-04-20 10:00:00,89.61,89.96,89.0,89.23,83506.0,83.1767,83.5016,82.6105,82.824,83506.0
2022-04-20 10:30:00,89.27,89.8,89.06,89.54,55025.0,82.8611,83.353,82.6662,83.1117,55025.0
2022-04-20 11:00:00,89.57,89.57,88.23,88.52,68726.0,83.1396,83.1396,81.8958,82.1649,68726.0
2022-04-20 11:30:00,88.51,89.15,88.48,88.97,69441.0,82.1557,82.7497,82.1278,82.5826,69441.0
2022-04-20 12:00:00,88.99,89.06,88.12,88.38,43869.0,82.6012,82.6662,81.7937,82.035,43869.0
2022-04-20 12:30:00,88.45,89.12,88.37,88.99,37163.0,82.1,82.7219,82.0257,82.6012,37163.0
2022-04-20 13:00:00,88.99,89.14,88.61,88.92,30955.0,82.6012,82.7404,82.2485,82.5362,30955.0
2022-04-20 13:30:00,88.93,89.16,88.79,88.89,30387.0,82.5455,82.759,82.4156,82.5084,30387.0
2022-04-20 14:00:00,88.95,88.95,88.21,88.55,46077.0,82.5641,82.5641,81.8772,82.1928,46077.0
2022-04-20 14:30:00,88.58,88.68,88.32,88.49,37857.0,82.2206,82.3135,81.9793,82.1371,37857.0
2022-04-20 15:00:00,88.51,89.26,88.51,88.96,42383.0,82.1557,82.8518,82.1557,82.5734,42383.0
2022-04-20 15:30:00,88.95,89.31,88.82,89.0,173151.0,82.5641,82.8982,82.4434,82.6105,173151.0
2022-04-21 09:30:00,88.06,89.44,87.51,87.67,156112.0,81.738,83.0189,81.2274,81.376,156112.0
2022-04-21 10:00:00,87.6,87.76,86.5,87.43,152738.0,81.311,81.4595,80.29,81.1532,152738.0
2022-04-21 10:30:00,87.47,87.64,86.5,87.22,71981.0,81.1903,81.3481,80.29,80.9583,71981.0
2022-04-21 11:00:00,87.15,87.55,86.99,87.28,45923.0,80.8933,81.2646,80.7448,81.014,45923.0
2022-04-21 11:30:00,87.24,87.43,86.7,86.86,30498.0,80.9768,81.1532,80.4756,80.6241,30498.0
2022-04-21 12:00:00,86.93,86.96,86.35,86.35,36461.0,80.6891,80.7169,80.1507,80.1507,36461.0
2022-04-21 12:30:00,86.38,86.7,86.2,86.43,27689.0,80.1786,80.4756,80.0115,80.225,27689.0
2022-04-21 13:00:00,86.46,86.8,86.21,86.74,26361.0,80.2528,80.5684,80.0208,80.5127,26361.0
2022-04-21 13:30:00,86.74,86.8,86.18,86.25,28667.0,80.5127,80.5684,79.9929,80.0579,28667.0
2022-04-21 14:00:00,86.24,86.24,85.81,86.02,35080.0,80.0486,80.0486,79.6495,79.8444,35080.0
2022-04-21 14:30:00,86.01,86.48,85.92,86.02,31214.0,79.8351,80.2714,79.7516,79.8444,31214.0
2022-04-21 15:00:00,86.0,86.08,85.57,86.02,46706.0,79.8259,79.9001,79.4267,79.8444,46706.0
2022-04-21 15:30:00,86.05,86.12,85.53,85.69,156467.0,79.8723,79.9372,79.3896,79.5381,156467.0
2022-04-22 09:30:00,86.81,89.98,85.77,89.66,251277.0,80.5777,83.5201,79.6124,83.2231,251277.0
2022-04-22 10:00:00,89.84,91.25,89.79,90.2,163942.0,83.3902,84.6989,83.3438,83.7243,163942.0
2022-04-22 10:30:00,90.13,90.6,89.52,89.52,107973.0,83.6594,84.0956,83.0931,83.0931,107973.0
2022-04-22 11:00:00,89.55,90.27,89.3,89.38,87356.0,83.121,83.7893,82.8889,82.9632,87356.0
2022-04-22 11:30:00,89.39,89.61,88.97,89.26,121572.0,82.9725,83.1767,82.5826,82.8518,121572.0
2022-04-22 12:00:00,89.29,89.39,88.61,88.61,64755.0,82.8797,82.9725,82.2485,82.2485,64755.0
2022-04-22 12:30:00,88.64,89.06,88.23,88.41,71722.0,82.2763,82.6662,81.8958,82.0628,71722.0
2022-04-22 13:00:00,88.41,88.45,87.79,87.97,124231.0,82.0628,82.1,81.4873,81.6544,124231.0
2022-04-22 13:30:00,87.96,88.08,87.41,87.42,44061.0,81.6451,81.7565,81.1346,81.1439,44061.0
2022-04-22 14:00:00,87.4,87.41,86.69,86.86,176144.0,81.1253,81.1346,80.4663,80.6241,176144.0
2022-04-22 14:30:00,86.86,86.95,85.47,85.72,210862.0,80.6241,80.7077,79.3339,79.566,210862.0
2022-04-22 15:00:00,85.73,86.2,85.36,85.91,215611.0,79.5752,80.0115,79.2318,79.7423,215611.0
2022-04-22 15:30:00,85.95,86.57,85.62,85.85,408461.0,79.7794,80.3549,79.4731,79.6866,408461.0
2022-04-25 09:30:00,84.9,87.6,84.77,86.58,259862.0,78.8048,81.311,78.6842,80.3642,259862.0
2022-04-25 10:00:00,86.52,88.18,86.46,88.07,127456.0,80.3085,81.8493,80.2528,81.7472,127456.0
2022-04-25 10:30:00,88.08,88.48,87.36,87.4,97268.0,81.7565,82.1278,81.0882,81.1253,97268.0
2022-04-25 11:00:00,87.44,88.61,87.34,87.83,102672.0,81.1625,82.2485,81.0697,81.5245,102672.0
2022-04-25 11:30:00,87.91,88.43,87.61,88.01,72058.0,81.5987,82.0814,81.3203,81.6916,72058.0
2022-04-25 12:00:00,88.0,88.94,87.93,88.2,82069.0,81.6823,82.5548,81.6173,81.8679,82069.0
2022-04-25 12:30:00,88.17,88.75,88.15,88.2,101549.0,81.8401,82.3784,81.8215,81.8679,101549.0
2022-04-25 13:00:00,88.26,88.42,87.84,88.16,42777.0,81.9236,82.0721,81.5338,81.8308,42777.0
2022-04-25 13:30:00,88.14,88.38,87.92,87.99,40544.0,81.8122,82.035,81.608,81.673,40544.0
2022-04-25 14:00:00,87.99,88.76,87.83,88.61,57937.0,81.673,82.3877,81.5245,82.2485,57937.0
2022-04-25 14:30:00,88.63,88.71,87.86,87.86,58423.0,82.267,82.3413,81.5523,81.5523,58423.0
2022-04-25 15:00:00,87.86,87.88,87.25,87.77,73500.0,81.5523,81.5709,80.9861,81.4688,73500.0
2022-04-25 15:30:00,87.81,88.48,87.75,88.39,168655.0,81.5059,82.1278,81.4502,82.0443,168655.0
2022-04-26 09:30:00,88.07,89.28,87.49,88.1,198126.0,81.7472,82.8704,81.2089,81.7751,198126.0
2022-04-26 10:00:00,88.15,88.7,87.64,88.57,81231.0,81.8215,82.332,81.3481,82.2113,81231.0
2022-04-26 10:30:00,88.42,88.48,87.26,87.41,50845.0,82.0721,82.1278,80.9954,81.1346,50845.0
2022-04-26 11:00:00,87.42,88.42,87.37,88.36,51703.0,81.1439,82.0721,81.0975,82.0164,51703.0
2022-04-26 11:30:00,88.4,88.55,88.1,88.12,60664.0,82.0536,82.1928,81.7751,81.7937,60664.0
2022-04-26 12:00:00,88.12,89.2,88.07,88.97,81190.0,81.7937,82.7961,81.7472,82.5826,81190.0
2022-04-26 12:30:00,88.91,89.45,88.76,89.31,26263.0,82.5269,83.0282,82.3877,82.8982,26263.0
2022-04-26 13:00:00,89.28,89.28,88.31,88.37,26270.0,82.8704,82.8704,81.97,82.0257,26270.0
2022-04-26 13:30:00,88.32,88.52,88.15,88.46,28031.0,81.9793,82.1649,81.8215,82.1092,28031.0
2022-04-26 14:00:00,88.5,88.89,88.28,88.69,24839.0,82.1464,82.5084,81.9422,82.3227,24839.0
2022-04-26 14:30:00,88.73,89.14,88.47,88.81,41185.0,82.3599,82.7404,82.1185,82.4341,41185.0
2022-04-26 15:00:00,88.84,88.85,87.78,87.82,40766.0,82.462,82.4712,81.4781,81.5152,40766.0
2022-04-26 15:30:00,87.81,88.13,87.45,87.5,220270.0,81.5059,81.8029,81.1718,81.2182,220270.0
2022-04-27 09:30:00,88.62,92.18,88.62,91.39,273215.0,82.2578,85.5622,82.2578,84.8289,273215.0
2022-04-27 10:00:00,91.41,91.61,89.4,89.52,109691.0,84.8475,85.0331,82.9818,83.0931,109691.0
2022-04-27 10:30:00,89.44,89.99,89.08,89.11,56581.0,83.0189,83.5294,82.6847,82.7126,56581.0
2022-04-27 11:00:00,89.11,89.87,88.13,88.38,69013.0,82.7126,83.418,81.8029,82.035,69013.0
2022-04-27 11:30:00,88.46,89.32,88.34,89.02,47555.0,82.1092,82.9075,81.9979,82.629,47555.0
2022-04-27 12:00:00,89.03,89.82,88.95,89.69,58122.0,82.6383,83.3716,82.5641,83.2509,58122.0
2022-04-27 12:30:00,89.71,89.74,89.17,89.2,40033.0,83.2695,83.2974,82.7683,82.7961,40033.0
2022-04-27 13:00:00,89.18,89.44,88.72,89.3,36967.0,82.7776,83.0189,82.3506,82.8889,36967.0
2022-04-27 13:30:00,89.4,89.67,89.14,89.61,38028.0,82.9818,83.2324,82.7404,83.1767,38028.0
2022-04-27 14:00:00,89.64,89.74,89.41,89.66,39323.0,83.2045,83.2974,82.991,83.2231,39323.0
2022-04-27 14:30:00,89.63,90.17,89.22,89.27,44623.0,83.1953,83.6965,82.8147,82.8611,44623.0
2022-04-27 15:00:00,89.23,89.36,88.91,89.06,38634.0,82.824,82.9446,82.5269,82.6662,38634.0
2022-04-27 15:30:00,89.1,89.45,88.77,89.08,138213.0,82.7033,83.0282,82.397,82.6847,138213.0
2022-04-28 09:30:00,90.66,91.82,89.34,91.5,231039.0,84.1513,85.228,82.9261,84.931,231039.0
2022-04-28 10:00:00,91.49,91.54,90.54,90.9,75097.0,84.9217,84.9681,84.0399,84.3741,75097.0
2022-04-28 10:30:00,90.97,91.56,90.28,91.51,86899.0,84.439,84.9867,83.7986,84.9403,86899.0
2022-04-28 11:00:00,91.51,91.56,90.76,90.87,57233.0,84.9403,84.9867,84.2441,84.3462,57233.0
2022-04-28 11:30:00,90.95,91.09,90.2,90.48,82079.0,84.4205,84.5504,83.7243,83.9842,82079.0
2022-04-28 12:00:00,90.52,90.83,90.26,90.64,48137.0,84.0214,84.3091,83.78,84.1327,48137.0
2022-04-28 12:30:00,90.6,91.34,90.6,91.02,31467.0,84.0956,84.7825,84.0956,84.4855,31467.0
2022-04-28 13:00:00,91.0,91.14,90.78,91.04,34322.0,84.4669,84.5968,84.2627,84.504,34322.0
2022-04-28 13:30:00,91.05,91.44,90.68,91.39,46988.0,84.5133,84.8753,84.1699,84.8289,46988.0
2022-04-28 14:00:00,91.39,91.59,91.18,91.26,40267.0,84.8289,85.0145,84.634,84.7082,40267.0
2022-04-28 14:30:00,91.23,91.74,91.2,91.57,32741.0,84.6804,85.1538,84.6525,84.996,32741.0
2022-04-28 15:00:00,91.53,91.85,91.4,91.7,50710.0,84.9588,85.2559,84.8382,85.1166,50710.0
2022-04-28 15:30:00,91.7,91.71,91.14,91.3,165251.0,85.1166,85.1259,84.5968,84.7454,165251.0
2022-04-29 09:30:00,96.0,99.32,95.73,98.37,375107.0,89.1079,92.1896,88.8573,91.3078,375107.0
2022-04-29 10:00:00,98.26,98.61,96.96,97.19,146334.0,91.2057,91.5306,89.999,90.2125,146334.0
2022-04-29 10:30:00,97.19,97.35,96.13,96.55,86509.0,90.2125,90.361,89.2286,89.6184,86509.0
2022-04-29 11:00:00,96.52,97.15,96.15,96.92,69531.0,89.5906,90.1754,89.2472,89.9619,69531.0
2022-04-29 11:30:00,96.93,97.89,96.84,97.36,64484.0,89.9712,90.8622,89.8876,90.3703,64484.0
2022-04-29 12:00:00,97.39,97.58,96.94,97.08,56852.0,90.3981,90.5745,89.9804,90.1104,56852.0
2022-04-29 12:30:00,97.02,97.34,96.41,96.46,50348.0,90.0547,90.3517,89.4885,89.5349,50348.0
2022-04-29 13:00:00,96.58,96.88,96.35,96.83,45025.0,89.6463,89.9248,89.4328,89.8783,45025.0
2022-04-29 13:30:00,96.81,97.22,96.8,96.91,53940.0,89.8598,90.2403,89.8505,89.9526,53940.0
2022-04-29 14:00:00,96.89,97.0,96.52,96.77,63958.0,89.934,90.0361,89.5906,89.8227,63958.0
2022-04-29 14:30:00,96.75,96.95,96.06,96.36,91856.0,89.8041,89.9897,89.1636,89.4421,91856.0
2022-04-29 15:00:00,96.35,96.54,96.02,96.2,87857.0,89.4328,89.6092,89.1265,89.2936,87857.0
2022-04-29 15:30:00,96.22,96.47,95.18,95.32,355924.0,89.3121,89.5442,88.3468,88.4768,355924.0
2022-05-02 09:30:00,94.01,97.26,93.3,97.09,182476.0,87.2608,90.2775,86.6018,90.1197,182476.0
2022-05-02 10:00:00,96.42,96.63,94.51,95.47,94600.0,89.4978,89.6927,87.7249,88.616,94600.0
2022-05-02 10:30:00,95.47,96.15,94.2,94.41,73223.0,88.616,89.2472,87.4372,87.6321,73223.0
2022-05-02 11:00:00,94.42,94.98,93.76,94.49,84046.0,87.6414,88.1612,87.0287,87.7063,84046.0
2022-05-02 11:30:00,94.47,94.69,93.86,94.11,84457.0,87.6878,87.892,87.1216,87.3536,84457.0
2022-05-02 12:00:00,94.1,94.27,93.44,94.18,67938.0,87.3443,87.5021,86.7317,87.4186,67938.0
2022-05-02 12:30:00,94.18,94.21,93.42,93.54,51833.0,87.4186,87.4464,86.7132,86.8245,51833.0
2022-05-02 13:00:00,93.52,93.93,93.36,93.73,44695.0,86.806,87.1865,86.6575,87.0009,44695.0
2022-05-02 13:30:00,93.85,94.24,93.74,94.2,72181.0,87.1123,87.4743,87.0102,87.4372,72181.0
2022-05-02 14:00:00,94.19,94.69,93.8,94.08,50110.0,87.4279,87.892,87.0659,87.3258,50110.0
2022-05-02 14:30:00,94.04,94.6,93.87,94.26,87978.0,87.2886,87.8084,87.1309,87.4929,87978.0
2022-05-02 15:00:00,94.25,95.08,94.11,94.88,147553.0,87.4836,88.254,87.3536,88.0683,147553.0
2022-05-02 15:30:00,94.89,95.01,94.28,94.3,434274.0,88.0776,88.189,87.5114,87.53,434274.0
2022-05-03 09:30:00,95.6,96.97,94.52,95.92,296956.0,88.7366,90.0083,87.7342,89.0337,296956.0
2022-05-03 10:00:00,95.89,96.28,94.31,95.0,86930.0,89.0058,89.3678,87.5393,88.1797,86930.0
2022-05-03 10:30:00,94.95,95.19,94.45,94.97,39065.0,88.1333,88.3561,87.6692,88.1519,39065.0
2022-05-03 11:00:00,94.9,95.45,94.89,95.03,49330.0,88.0869,88.5974,88.0776,88.2076,49330.0
2022-05-03 11:30:00,95.09,95.1,94.36,94.5,24141.0,88.2633,88.2725,87.5857,87.7156,24141.0
2022-05-03 12:00:00,94.5,94.62,94.18,94.35,21529.0,87.7156,87.827,87.4186,87.5764,21529.0
2022-05-03 12:30:00,94.28,94.68,94.22,94.56,17471.0,87.5114,87.8827,87.4557,87.7713,17471.0
2022-05-03 13:00:00,94.63,95.62,94.62,95.55,33259.0,87.8363,88.7552,87.827,88.6902,33259.0
2022-05-03 13:30:00,95.53,96.05,95.53,95.89,23463.0,88.6717,89.1543,88.6717,89.0058,23463.0
2022-05-03 14:00:00,95.89,95.93,95.11,95.47,35714.0,89.0058,89.043,88.2818,88.616,35714.0
2022-05-03 14:30:00,95.53,96.16,95.3,96.16,58879.0,88.6717,89.2564,88.4582,89.2564,58879.0
2022-05-03 15:00:00,96.16,96.47,95.98,96.08,33216.0,89.2564,89.5442,89.0894,89.1822,33216.0
2022-05-03 15:30:00,96.12,96.31,95.7,96.01,130569.0,89.2193,89.3957,88.8295,89.1172,130569.0
2022-05-04 09:30:00,94.46,95.98,93.5,95.22,118762.0,87.6785,89.0894,86.7874,88.3839,118762.0
2022-05-04 10:00:00,95.18,95.39,94.74,94.84,38580.0,88.3468,88.5417,87.9384,88.0312,38580.0
2022-05-04 10:30:00,94.85,95.61,94.39,94.54,125840.0,88.0405,88.7459,87.6135,87.7527,125840.0
2022-05-04 11:00:00,94.56,94.66,94.11,94.53,24176.0,87.7713,87.8641,87.3536,87.7435,24176.0
2022-05-04 11:30:00,94.56,95.06,94.33,94.94,93205.0,87.7713,88.2354,87.5578,88.124,93205.0
2022-05-04 12:00:00,94.89,95.04,94.52,95.0,84418.0,88.0776,88.2169,87.7342,88.1797,84418.0
2022-05-04 12:30:00,95.0,95.19,94.56,94.8,47289.0,88.1797,88.3561,87.7713,87.9941,47289.0
2022-05-04 13:00:00,94.83,95.07,94.47,94.82,54371.0,88.0219,88.2447,87.6878,88.0126,54371.0
2022-05-04 13:30:00,94.86,95.18,94.69,94.92,122546.0,88.0498,88.3468,87.892,88.1055,122546.0
2022-05-04 14:00:00,94.91,95.26,93.84,94.54,142693.0,88.0962,88.4211,87.103,87.7527,142693.0
2022-05-04 14:30:00,94.65,95.95,93.67,95.61,362514.0,87.8549,89.0615,86.9452,88.7459,362514.0
2022-05-04 15:00:00,95.69,96.83,95.17,96.69,93222.0,88.8202,89.8783,88.3375,89.7484,93222.0
2022-05-04 15:30:00,96.75,97.32,96.7,96.99,161729.0,89.8041,90.3332,89.7577,90.0269,161729.0
2022-05-05 09:30:00,92.49,93.49,91.87,93.11,273540.0,85.8499,86.7781,85.2744,86.4254,273540.0
2022-05-05 10:00:00,93.02,93.28,91.43,91.61,94350.0,86.3419,86.5832,84.866,85.0331,94350.0
2022-05-05 10:30:00,91.61,91.75,91.15,91.31,75559.0,85.0331,85.1631,84.6061,84.7546,75559.0
2022-05-05 11:00:00,91.31,91.48,89.98,90.45,108933.0,84.7546,84.9124,83.5201,83.9564,108933.0
2022-05-05 11:30:00,90.47,90.98,89.59,89.64,61139.0,83.9749,84.4483,83.1581,83.2045,61139.0
2022-05-05 12:00:00,89.59,90.23,89.21,90.09,69623.0,83.1581,83.7522,82.8054,83.6222,69623.0
2022-05-05 12:30:00,90.05,91.38,90.04,91.29,66859.0,83.5851,84.8196,83.5758,84.7361,66859.0
2022-05-05 13:00:00,91.39,91.64,90.85,91.09,35619.0,84.8289,85.0609,84.3277,84.5504,35619.0
2022-05-05 13:30:00,91.03,91.22,90.1,90.34,32290.0,84.4947,84.6711,83.6315,83.8543,32290.0
2022-05-05 14:00:00,90.35,90.77,90.13,90.14,26093.0,83.8636,84.2534,83.6594,83.6686,26093.0
2022-05-05 14:30:00,90.14,90.89,90.03,90.89,44104.0,83.6686,84.3648,83.5665,84.3648,44104.0
2022-05-05 15:00:00,90.87,91.02,90.23,90.33,75097.0,84.3462,84.4855,83.7522,83.845,75097.0
2022-05-05 15:30:00,90.31,91.43,90.28,91.18,262910.0,83.8264,84.866,83.7986,84.634,262910.0
2022-05-06 09:30:00,90.15,90.92,88.84,89.2,309258.0,83.6779,84.3926,82.462,82.7961,309258.0
2022-05-06 10:00:00,89.11,90.68,88.82,89.95,61631.0,82.7126,84.1699,82.4434,83.4923,61631.0
2022-05-06 10:30:00,90.03,90.66,89.51,90.17,56004.0,83.5665,84.1513,83.0839,83.6965,56004.0
2022-05-06 11:00:00,90.16,90.76,89.57,90.62,61007.0,83.6872,84.2441,83.1396,84.1142,61007.0
2022-05-06 11:30:00,90.6,90.63,89.5,89.54,64973.0,84.0956,84.1235,83.0746,83.1117,64973.0
2022-05-06 12:00:00,89.5,90.22,89.4,90.19,32440.0,83.0746,83.7429,82.9818,83.715,32440.0
2022-05-06 12:30:00,90.16,90.35,89.86,90.32,25182.0,83.6872,83.8636,83.4087,83.8357,25182.0
2022-05-06 13:00:00,90.32,90.43,89.49,89.53,22378.0,83.8357,83.9378,83.0653,83.1024,22378.0
2022-05-06 13:30:00,89.59,89.69,88.98,89.12,30223.0,83.1581,83.2509,82.5919,82.7219,30223.0
2022-05-06 14:00:00,89.09,89.35,88.72,88.9,29502.0,82.694,82.9354,82.3506,82.5177,29502.0
2022-05-06 14:30:00,88.91,89.1,88.63,88.72,30516.0,82.5269,82.7033,82.267,82.3506,30516.0
2022-05-06 15:00:00,88.72,88.74,88.18,88.45,57540.0,82.3506,82.3691,81.8493,82.1,57540.0
2022-05-06 15:30:00,88.43,88.96,88.36,88.39,193607.0,82.0814,82.5734,82.0164,82.0443,193607.0
2022-05-09 09:30:00,86.43,87.26,85.52,86.5,144070.0,80.225,80.9954,79.3803,80.29,144070.0
2022-05-09 10:00:00,86.57,86.81,84.75,84.76,118178.0,80.3549,80.5777,78.6656,78.6749,118178.0
2022-05-09 10:30:00,84.76,85.1,84.3,84.42,40224.0,78.6749,78.9905,78.2479,78.3593,40224.0
2022-05-09 11:00:00,84.42,85.13,84.36,84.7,52976.0,78.3593,79.0183,78.3036,78.6192,52976.0
2022-05-09 11:30:00,84.66,85.96,84.5,85.66,59058.0,78.5821,79.7887,78.4335,79.5103,59058.0
2022-05-09 12:00:00,85.59,86.47,85.5,85.81,115198.0,79.4453,80.2621,79.3618,79.6495,115198.0
2022-05-09 12:30:00,85.8,86.22,85.45,85.45,97709.0,79.6402,80.0301,79.3153,79.3153,97709.0
2022-05-09 13:00:00,85.4,85.82,85.39,85.73,29220.0,79.2689,79.6588,79.2596,79.5752,29220.0
2022-05-09 13:30:00,85.78,85.8,84.2,84.51,56165.0,79.6217,79.6402,78.1551,78.4428,56165.0
2022-05-09 14:00:00,84.45,85.46,84.45,85.13,134413.0,78.3871,79.3246,78.3871,79.0183,134413.0
2022-05-09 14:30:00,85.08,85.46,84.88,85.17,105039.0,78.9719,79.3246,78.7863,79.0554,105039.0
2022-05-09 15:00:00,85.12,85.34,84.83,85.01,146593.0,79.009,79.2132,78.7399,78.9069,146593.0
2022-05-09 15:30:00,85.01,85.18,84.45,84.47,236390.0,78.9069,79.0647,78.3871,78.4057,236390.0
2022-05-10 09:30:00,88.33,88.8,86.02,87.85,216775.0,81.9886,82.4248,79.8444,81.543,216775.0
2022-05-10 10:00:00,87.85,88.66,87.68,88.14,71758.0,81.543,82.2949,81.3852,81.8122,71758.0
2022-05-10 10:30:00,88.08,88.3,86.8,86.93,54839.0,81.7565,81.9607,80.5684,80.6891,54839.0
2022-05-10 11:00:00,86.88,87.39,86.5,86.92,105660.0,80.6427,81.1161,80.29,80.6798,105660.0
2022-05-10 11:30:00,86.92,88.09,86.86,87.96,83983.0,80.6798,81.7658,80.6241,81.6451,83983.0
2022-05-10 12:00:00,87.98,88.43,87.78,88.08,50676.0,81.6637,82.0814,81.4781,81.7565,50676.0
2022-05-10 12:30:00,88.08,88.32,87.65,87.96,58211.0,81.7565,81.9793,81.3574,81.6451,58211.0
2022-05-10 13:00:00,87.94,88.8,87.84,88.79,40015.0,81.6266,82.4248,81.5338,82.4156,40015.0
2022-05-10 13:30:00,88.79,89.71,88.79,89.65,65076.0,82.4156,83.2695,82.4156,83.2138,65076.0
2022-05-10 14:00:00,89.65,89.72,88.96,89.17,59134.0,83.2138,83.2788,82.5734,82.7683,59134.0
2022-05-10 14:30:00,89.18,89.78,89.0,89.44,83289.0,82.7776,83.3345,82.6105,83.0189,83289.0
2022-05-10 15:00:00,89.46,89.67,89.0,89.15,70976.0,83.0375,83.2324,82.6105,82.7497,70976.0
2022-05-10 15:30:00,89.13,89.22,87.96,87.99,411996.0,82.7311,82.8147,81.6451,81.673,411996.0
2022-05-11 09:30:00,88.76,91.42,88.4,90.18,282196.0,82.3877,84.8567,82.0536,83.7058,282196.0
2022-05-11 10:00:00,90.26,90.52,89.22,90.17,88694.0,83.78,84.0214,82.8147,83.6965,88694.0
2022-05-11 10:30:00,90.08,90.27,89.28,89.66,74197.0,83.6129,83.7893,82.8704,83.2231,74197.0
2022-05-11 11:00:00,89.8,90.26,89.32,90.02,58893.0,83.353,83.78,82.9075,83.5573,58893.0
2022-05-11 11:30:00,90.02,90.43,89.5,89.66,45649.0,83.5573,83.9378,83.0746,83.2231,45649.0
2022-05-11 12:00:00,89.69,89.77,88.85,88.85,80956.0,83.2509,83.3252,82.4712,82.4712,80956.0
2022-05-11 12:30:00,88.81,89.52,88.65,88.73,59583.0,82.4341,83.0931,82.2856,82.3599,59583.0
2022-05-11 13:00:00,88.75,89.06,88.46,88.74,64754.0,82.3784,82.6662,82.1092,82.3691,64754.0
2022-05-11 13:30:00,88.68,88.99,88.01,88.13,40270.0,82.3135,82.6012,81.6916,81.8029,40270.0
2022-05-11 14:00:00,88.33,88.77,88.11,88.52,42423.0,81.9886,82.397,81.7844,82.1649,42423.0
2022-05-11 14:30:00,88.47,89.02,88.11,88.24,61744.0,82.1185,82.629,81.7844,81.905,61744.0
2022-05-11 15:00:00,88.18,88.52,87.99,88.17,43864.0,81.8493,82.1649,81.673,81.8401,43864.0
2022-05-11 15:30:00,88.11,88.31,87.35,87.89,151673.0,81.7844,81.97,81.0789,81.5802,151673.0
2022-05-12 09:30:00,85.76,86.47,84.46,85.54,229919.0,79.6031,80.2621,78.3964,79.3989,229919.0
2022-05-12 10:00:00,85.52,87.76,84.92,87.09,113022.0,79.3803,81.4595,78.8234,80.8376,113022.0
2022-05-12 10:30:00,87.2,89.27,87.0,89.16,78795.0,80.9397,82.8611,80.7541,82.759,78795.0
2022-05-12 11:00:00,89.15,89.44,88.63,88.97,87316.0,82.7497,83.0189,82.267,82.5826,87316.0
2022-05-12 11:30:00,89.0,89.06,87.72,87.85,60180.0,82.6105,82.6662,81.4224,81.543,60180.0
2022-05-12 12:00:00,87.78,88.22,87.5,88.15,32546.0,81.4781,81.8865,81.2182,81.8215,32546.0
2022-05-12 12:30:00,88.14,88.65,87.99,88.04,24094.0,81.8122,82.2856,81.673,81.7194,24094.0
2022-05-12 13:00:00,88.04,88.06,87.2,87.26,31350.0,81.7194,81.738,80.9397,80.9954,31350.0
2022-05-12 13:30:00,87.21,87.39,86.67,86.77,28362.0,80.949,81.1161,80.4478,80.5406,28362.0
2022-05-12 14:00:00,86.84,87.04,86.65,86.72,26687.0,80.6056,80.7912,80.4292,80.4942,26687.0
2022-05-12 14:30:00,86.7,86.75,86.29,86.3,31238.0,80.4756,80.522,80.095,80.1043,31238.0
2022-05-12 15:00:00,86.34,87.86,86.28,87.56,62859.0,80.1414,81.5523,80.0858,81.2739,62859.0
2022-05-12 15:30:00,87.5,88.16,87.47,87.88,163980.0,81.2182,81.8308,81.1903,81.5709,163980.0
2022-05-13 09:30:00,90.6,93.05,90.6,92.8,215597.0,84.0956,86.3697,84.0956,86.1377,215597.0
2022-05-13 10:00:00,92.87,93.01,92.01,92.66,101966.0,86.2026,86.3326,85.4044,86.0077,101966.0
2022-05-13 10:30:00,92.7,92.89,92.23,92.47,173143.0,86.0448,86.2212,85.6086,85.8314,173143.0
2022-05-13 11:00:00,92.53,92.63,91.95,92.39,72469.0,85.8871,85.9799,85.3487,85.7571,72469.0
2022-05-13 11:30:00,92.42,92.42,92.01,92.1,71720.0,85.7849,85.7849,85.4044,85.4879,71720.0
2022-05-13 12:00:00,92.04,92.39,91.85,92.22,60918.0,85.4322,85.7571,85.2559,85.5993,60918.0
2022-05-13 12:30:00,92.26,92.37,91.95,92.25,39651.0,85.6364,85.7385,85.3487,85.6272,39651.0
2022-05-13 13:00:00,92.24,92.4,92.15,92.37,64610.0,85.6179,85.7664,85.5343,85.7385,64610.0
2022-05-13 13:30:00,92.38,92.39,91.91,91.93,68054.0,85.7478,85.7571,85.3116,85.3301,68054.0
2022-05-13 14:00:00,91.89,91.89,91.31,91.7,42761.0,85.293,85.293,84.7546,85.1166,42761.0
2022-05-13 14:30:00,91.72,92.39,91.68,92.38,44697.0,85.1352,85.7571,85.0981,85.7478,44697.0
2022-05-13 15:00:00,92.37,93.0,92.26,92.94,56745.0,85.7385,86.3233,85.6364,86.2676,56745.0
2022-05-13 15:30:00,92.93,93.02,92.4,92.46,326515.0,86.2583,86.3419,85.7664,85.8221,326515.0
2022-05-16 09:30:00,93.24,94.97,92.35,94.12,233454.0,86.5461,88.1519,85.72,87.3629,233454.0
2022-05-16 10:00:00,94.0,94.85,93.67,94.81,120040.0,87.2515,88.0405,86.9452,88.0034,120040.0
2022-05-16 10:30:00,94.71,94.8,93.77,93.79,57515.0,87.9105,87.9941,87.038,87.0566,57515.0
2022-05-16 11:00:00,93.78,93.99,93.36,93.61,23544.0,87.0473,87.2422,86.6575,86.8895,23544.0
2022-05-16 11:30:00,93.6,93.61,92.8,93.44,48121.0,86.8802,86.8895,86.1377,86.7317,48121.0
2022-05-16 12:00:00,93.43,93.69,92.87,93.05,24980.0,86.7224,86.9638,86.2026,86.3697,24980.0
2022-05-16 12:30:00,93.0,93.54,93.0,93.2,14532.0,86.3233,86.8245,86.3233,86.509,14532.0
2022-05-16 13:00:00,93.18,93.69,93.04,93.64,19304.0,86.4904,86.9638,86.3604,86.9174,19304.0
2022-05-16 13:30:00,93.66,93.86,93.53,93.61,28080.0,86.9359,87.1216,86.8153,86.8895,28080.0
2022-05-16 14:00:00,93.59,93.8,93.25,93.64,18651.0,86.871,87.0659,86.5554,86.9174,18651.0
2022-05-16 14:30:00,93.65,93.84,93.25,93.39,25886.0,86.9266,87.103,86.5554,86.6853,25886.0
2022-05-16 15:00:00,93.37,93.57,93.11,93.34,30572.0,86.6667,86.8524,86.4254,86.6389,30572.0
2022-05-16 15:30:00,93.3,93.49,93.04,93.29,114753.0,86.6018,86.7781,86.3604,86.5925,114753.0
2022-05-17 09:30:00,96.89,97.88,95.2,95.69,237847.0,89.934,90.853,88.3654,88.8202,237847.0
2022-05-17 10:00:00,95.71,96.09,94.8,95.3,109997.0,88.8388,89.1915,87.9941,88.4582,109997.0
2022-05-17 10:30:00,95.22,95.32,93.12,93.65,109480.0,88.3839,88.4768,86.4347,86.9266,109480.0
2022-05-17 11:00:00,93.65,94.29,93.48,94.24,59328.0,86.9266,87.5207,86.7688,87.4743,59328.0
2022-05-17 11:30:00,94.29,94.33,93.84,93.86,24417.0,87.5207,87.5578,87.103,87.1216,24417.0
2022-05-17 12:00:00,93.84,94.43,93.43,94.26,62232.0,87.103,87.6506,86.7224,87.4929,62232.0
2022-05-17 12:30:00,94.2,94.25,93.82,93.87,26706.0,87.4372,87.4836,87.0844,87.1309,26706.0
2022-05-17 13:00:00,93.83,93.85,93.48,93.5,26315.0,87.0937,87.1123,86.7688,86.7874,26315.0
2022-05-17 13:30:00,93.52,93.9,93.42,93.52,37597.0,86.806,87.1587,86.7132,86.806,37597.0
2022-05-17 14:00:00,93.59,93.93,93.2,93.52,45106.0,86.871,87.1865,86.509,86.806,45106.0
2022-05-17 14:30:00,93.49,94.38,93.18,94.24,51585.0,86.7781,87.6042,86.4904,87.4743,51585.0
2022-05-17 15:00:00,94.25,94.6,94.22,94.28,39682.0,87.4836,87.8084,87.4557,87.5114,39682.0
2022-05-17 15:30:00,94.25,94.7,94.15,94.6,141371.0,87.4836,87.9013,87.3907,87.8084,141371.0
2022-05-18 09:30:00,94.65,96.07,93.17,95.34,271039.0,87.8549,89.1729,86.4811,88.4953,271039.0
2022-05-18 10:00:00,95.35,96.12,95.01,95.58,161092.0,88.5046,89.2193,88.189,88.7181,161092.0
2022-05-18 10:30:00,95.53,95.94,95.42,95.87,123850.0,88.6717,89.0522,88.5696,88.9873,123850.0
2022-05-18 11:00:00,95.89,95.9,94.79,94.89,59310.0,89.0058,89.0151,87.9848,88.0776,59310.0
2022-05-18 11:30:00,94.92,95.08,94.03,94.3,85886.0,88.1055,88.254,87.2794,87.53,85886.0
2022-05-18 12:00:00,94.3,94.48,93.93,94.24,63534.0,87.53,87.6971,87.1865,87.4743,63534.0
2022-05-18 12:30:00,94.21,94.45,93.99,94.42,77712.0,87.4464,87.6692,87.2422,87.6414,77712.0
2022-05-18 13:00:00,94.48,94.48,93.07,93.24,98072.0,87.6971,87.6971,86.3883,86.5461,98072.0
2022-05-18 13:30:00,93.2,93.51,93.17,93.49,39555.0,86.509,86.7967,86.4811,86.7781,39555.0
2022-05-18 14:00:00,93.52,93.85,93.25,93.79,37777.0,86.806,87.1123,86.5554,87.0566,37777.0
2022-05-18 14:30:00,93.81,93.85,93.39,93.46,34017.0,87.0752,87.1123,86.6853,86.7503,34017.0
2022-05-18 15:00:00,93.38,93.72,93.26,93.43,37903.0,86.676,86.9916,86.5646,86.7224,37903.0
2022-05-18 15:30:00,93.44,93.89,93.41,93.58,130912.0,86.7317,87.1494,86.7039,86.8617,130912.0
2022-05-19 09:30:00,95.18,96.23,94.77,96.11,388210.0,88.3468,89.3214,87.9662,89.21,388210.0
2022-05-19 10:00:00,96.09,97.0,95.25,95.41,152021.0,89.1915,90.0361,88.4118,88.5603,152021.0
2022-05-19 10:30:00,95.37,95.81,95.0,95.52,126881.0,88.5232,88.9316,88.1797,88.6624,126881.0
2022-05-19 11:00:00,95.55,95.86,95.32,95.59,87514.0,88.6902,88.978,88.4768,88.7274,87514.0
2022-05-19 11:30:00,95.59,96.46,95.5,96.19,134455.0,88.7274,89.5349,88.6438,89.2843,134455.0
2022-05-19 12:00:00,96.16,96.42,95.74,95.98,79122.0,89.2564,89.4978,88.8666,89.0894,79122.0
2022-05-19 12:30:00,95.95,95.96,95.07,95.5,42259.0,89.0615,89.0708,88.2447,88.6438,42259.0
2022-05-19 13:00:00,95.49,95.87,95.35,95.63,32040.0,88.6345,88.9873,88.5046,88.7645,32040.0
2022-05-19 13:30:00,95.64,96.16,95.39,95.95,45552.0,88.7738,89.2564,88.5417,89.0615,45552.0
2022-05-19 14:00:00,95.97,95.97,95.36,95.63,37212.0,89.0801,89.0801,88.5139,88.7645,37212.0
2022-05-19 14:30:00,95.54,96.51,95.5,96.29,82033.0,88.681,89.5813,88.6438,89.3771,82033.0
2022-05-19 15:00:00,96.29,96.41,95.19,95.2,133264.0,89.3771,89.4885,88.3561,88.3654,133264.0
2022-05-19 15:30:00,95.18,96.04,95.15,95.34,276348.0,88.3468,89.1451,88.319,88.4953,276348.0
2022-05-20 09:30:00,97.99,99.59,97.98,99.56,259342.0,90.9551,92.4402,90.9458,92.4124,259342.0
2022-05-20 10:00:00,99.55,99.61,98.3,98.88,118841.0,92.4031,92.4588,91.2428,91.7812,118841.0
2022-05-20 10:30:00,98.77,98.95,97.41,97.42,117462.0,91.6791,91.8461,90.4167,90.426,117462.0
2022-05-20 11:00:00,97.36,97.49,96.25,96.72,114754.0,90.3703,90.491,89.34,89.7762,114754.0
2022-05-20 11:30:00,96.73,97.3,96.56,96.64,65172.0,89.7855,90.3146,89.6277,89.702,65172.0
2022-05-20 12:00:00,96.6,96.62,95.52,95.78,57766.0,89.6649,89.6834,88.6624,88.9037,57766.0
2022-05-20 12:30:00,95.8,95.95,94.91,95.11,81933.0,88.9223,89.0615,88.0962,88.2818,81933.0
2022-05-20 13:00:00,95.11,95.49,95.01,95.25,41877.0,88.2818,88.6345,88.189,88.4118,41877.0
2022-05-20 13:30:00,95.23,95.76,95.19,95.47,131889.0,88.3932,88.8852,88.3561,88.616,131889.0
2022-05-20 14:00:00,95.41,95.64,95.12,95.31,52435.0,88.5603,88.7738,88.2911,88.4675,52435.0
2022-05-20 14:30:00,95.33,96.15,94.97,95.78,59160.0,88.486,89.2472,88.1519,88.9037,59160.0
2022-05-20 15:00:00,95.76,96.11,95.47,96.1,61950.0,88.8852,89.21,88.616,89.2008,61950.0
2022-05-20 15:30:00,96.12,97.1,95.91,96.85,191503.0,89.2193,90.129,89.0244,89.8969,191503.0
2022-05-23 09:30:00,97.0,97.18,94.02,95.03,363845.0,90.0361,90.2032,87.2701,88.2076,363845.0
2022-05-23 10:00:00,94.96,95.62,94.51,95.1,91650.0,88.1426,88.7552,87.7249,88.2725,91650.0
2022-05-23 10:30:00,95.27,95.96,95.1,95.39,78578.0,88.4303,89.0708,88.2725,88.5417,78578.0
2022-05-23 11:00:00,95.45,96.09,95.39,95.94,57142.0,88.5974,89.1915,88.5417,89.0522,57142.0
2022-05-23 11:30:00,95.93,96.37,95.77,96.04,48179.0,89.043,89.4514,88.8944,89.1451,48179.0
2022-05-23 12:00:00,96.01,96.18,95.67,96.08,42909.0,89.1172,89.275,88.8016,89.1822,42909.0
2022-05-23 12:30:00,96.09,96.5,95.92,96.13,53025.0,89.1915,89.572,89.0337,89.2286,53025.0
2022-05-23 13:00:00,96.13,96.19,95.43,95.96,23121.0,89.2286,89.2843,88.5789,89.0708,23121.0
2022-05-23 13:30:00,95.91,96.25,95.77,96.09,29140.0,89.0244,89.34,88.8944,89.1915,29140.0
2022-05-23 14:00:00,96.11,96.6,96.09,96.45,38220.0,89.21,89.6649,89.1915,89.5256,38220.0
2022-05-23 14:30:00,96.45,96.71,96.34,96.65,60996.0,89.5256,89.767,89.4235,89.7113,60996.0
2022-05-23 15:00:00,96.68,96.84,96.44,96.54,72610.0,89.7391,89.8876,89.5163,89.6092,72610.0
2022-05-23 15:30:00,96.53,97.16,96.48,97.11,210410.0,89.5999,90.1847,89.5535,90.1382,210410.0
2022-05-24 09:30:00,99.2,99.38,94.66,94.72,506757.0,92.0782,92.2453,87.8641,87.9198,506757.0
2022-05-24 10:00:00,94.81,95.0,93.78,94.96,162709.0,88.0034,88.1797,87.0473,88.1426,162709.0
2022-05-24 10:30:00,94.92,95.24,94.75,95.04,76354.0,88.1055,88.4025,87.9477,88.2169,76354.0
2022-05-24 11:00:00,95.06,95.94,95.04,95.79,68600.0,88.2354,89.0522,88.2169,88.913,68600.0
2022-05-24 11:30:00,95.82,96.43,95.57,96.31,53258.0,88.9409,89.5071,88.7088,89.3957,53258.0
2022-05-24 12:00:00,96.3,96.78,96.2,96.27,48961.0,89.3864,89.8319,89.2936,89.3585,48961.0
2022-05-24 12:30:00,96.27,96.49,96.11,96.33,27744.0,89.3585,89.5628,89.21,89.4142,27744.0
2022-05-24 13:00:00,96.29,96.33,95.84,96.32,26624.0,89.3771,89.4142,88.9594,89.405,26624.0
2022-05-24 13:30:00,96.31,96.65,96.14,96.51,24556.0,89.3957,89.7113,89.2379,89.5813,24556.0
2022-05-24 14:00:00,96.48,96.67,96.05,96.22,25704.0,89.5535,89.7298,89.1543,89.3121,25704.0
2022-05-24 14:30:00,96.21,96.3,94.96,95.06,93194.0,89.3029,89.3864,88.1426,88.2354,93194.0
2022-05-24 15:00:00,95.06,95.17,94.38,94.75,67970.0,88.2354,88.3375,87.6042,87.9477,67970.0
2022-05-24 15:30:00,94.74,95.7,94.65,95.42,192239.0,87.9384,88.8295,87.8549,88.5696,192239.0
2022-05-25 09:30:00,97.85,99.43,96.85,97.42,400547.0,90.8251,92.2917,89.8969,90.426,400547.0
2022-05-25 10:00:00,97.4,97.5,96.67,97.2,118685.0,90.4074,90.5002,89.7298,90.2218,118685.0
2022-05-25 10:30:00,97.24,97.53,96.79,97.08,96087.0,90.2589,90.5281,89.8412,90.1104,96087.0
2022-05-25 11:00:00,97.12,97.35,96.18,96.25,99074.0,90.1475,90.361,89.275,89.34,99074.0
2022-05-25 11:30:00,96.23,96.42,95.97,96.38,67865.0,89.3214,89.4978,89.0801,89.4607,67865.0
2022-05-25 12:00:00,96.39,96.43,95.72,95.94,51000.0,89.4699,89.5071,88.848,89.0522,51000.0
2022-05-25 12:30:00,95.96,96.14,95.65,96.03,43554.0,89.0708,89.2379,88.7831,89.1358,43554.0
2022-05-25 13:00:00,96.03,96.03,95.63,95.83,44438.0,89.1358,89.1358,88.7645,88.9501,44438.0
2022-05-25 13:30:00,95.81,95.87,95.47,95.67,58560.0,88.9316,88.9873,88.616,88.8016,58560.0
2022-05-25 14:00:00,95.68,96.18,95.34,96.12,44397.0,88.8109,89.275,88.4953,89.2193,44397.0
2022-05-25 14:30:00,96.17,96.3,95.81,96.2,63435.0,89.2657,89.3864,88.9316,89.2936,63435.0
2022-05-25 15:00:00,96.2,97.1,96.13,97.08,112460.0,89.2936,90.129,89.2286,90.1104,112460.0
2022-05-25 15:30:00,97.09,97.56,96.96,97.51,329829.0,90.1197,90.5559,89.999,90.5095,329829.0
2022-05-26 09:30:00,99.1,100.81,98.77,100.37,678121.0,91.9854,93.5726,91.6791,93.1642,678121.0
2022-05-26 10:00:00,100.34,101.25,99.88,101.14,164790.0,93.1364,93.981,92.7094,93.8789,164790.0
2022-05-26 10:30:00,101.08,101.1,100.5,100.9,81125.0,93.8232,93.8418,93.2849,93.6562,81125.0
2022-05-26 11:00:00,100.96,101.66,100.86,101.16,135728.0,93.7118,94.3616,93.619,93.8975,135728.0
2022-05-26 11:30:00,101.18,101.78,100.93,101.7,79026.0,93.916,94.473,93.684,94.3987,79026.0
2022-05-26 12:00:00,101.69,102.07,101.56,101.81,83208.0,94.3894,94.7422,94.2688,94.5008,83208.0
2022-05-26 12:30:00,101.8,101.88,101.23,101.49,68842.0,94.4915,94.5658,93.9625,94.2038,68842.0
2022-05-26 13:00:00,101.47,101.86,101.42,101.61,55516.0,94.1852,94.5472,94.1388,94.3152,55516.0
2022-05-26 13:30:00,101.64,101.97,101.53,101.93,75097.0,94.343,94.6493,94.2409,94.6122,75097.0
2022-05-26 14:00:00,101.89,102.2,101.77,102.02,66946.0,94.5751,94.8628,94.4637,94.6957,66946.0
2022-05-26 14:30:00,102.0,102.15,101.85,102.1,60547.0,94.6772,94.8164,94.5379,94.77,60547.0
2022-05-26 15:00:00,102.12,102.34,101.64,101.99,89090.0,94.7886,94.9928,94.343,94.6679,89090.0
2022-05-26 15:30:00,101.97,102.1,101.37,101.44,276314.0,94.6493,94.77,94.0924,94.1574,276314.0
2022-05-27 09:30:00,103.41,103.66,101.43,103.03,568387.0,95.986,96.218,94.1481,95.6332,568387.0
2022-05-27 10:00:00,103.04,103.04,101.86,102.38,115480.0,95.6425,95.6425,94.5472,95.0299,115480.0
2022-05-27 10:30:00,102.37,103.05,102.31,102.83,70623.0,95.0206,95.6518,94.9649,95.4476,70623.0
2022-05-27 11:00:00,102.89,103.49,102.76,103.36,96991.0,95.5033,96.0602,95.3826,95.9395,96991.0
2022-05-27 11:30:00,103.36,103.83,103.36,103.75,51064.0,95.9395,96.3758,95.9395,96.3015,51064.0
2022-05-27 12:00:00,103.74,103.9,103.6,103.79,49468.0,96.2923,96.4408,96.1623,96.3387,49468.0
2022-05-27 12:30:00,103.73,103.88,103.6,103.85,53401.0,96.283,96.4222,96.1623,96.3944,53401.0
2022-05-27 13:00:00,103.83,104.0,103.76,103.84,48171.0,96.3758,96.5336,96.3108,96.3851,48171.0
2022-05-27 13:30:00,103.81,103.99,103.49,103.88,32545.0,96.3572,96.5243,96.0602,96.4222,32545.0
2022-05-27 14:00:00,103.88,103.96,103.82,103.92,38639.0,96.4222,96.4965,96.3665,96.4593,38639.0
2022-05-27 14:30:00,103.93,104.01,103.74,103.93,74788.0,96.4686,96.5429,96.2923,96.4686,74788.0
2022-05-27 15:00:00,103.93,104.0,103.81,103.99,64862.0,96.4686,96.5336,96.3572,96.5243,64862.0
2022-05-27 15:30:00,103.99,104.09,103.82,104.01,277401.0,96.5243,96.6171,96.3665,96.5429,277401.0
2022-05-31 09:30:00,106.7,107.15,104.07,104.62,533579.0,99.0398,99.4574,96.5986,97.1091,533579.0
2022-05-31 10:00:00,104.65,104.67,103.18,104.56,132257.0,97.1369,97.1555,95.7725,97.0534,132257.0
2022-05-31 10:30:00,104.53,105.0,104.18,104.99,87647.0,97.0255,97.4618,96.7007,97.4525,87647.0
2022-05-31 11:00:00,104.97,105.35,104.63,104.78,140270.0,97.434,97.7867,97.1184,97.2576,140270.0
2022-05-31 11:30:00,104.77,105.37,104.58,105.1,83702.0,97.2483,97.8052,97.072,97.5546,83702.0
2022-05-31 12:00:00,105.1,105.21,103.67,104.34,138616.0,97.5546,97.6567,96.2273,96.8492,138616.0
2022-05-31 12:30:00,104.31,104.31,103.64,103.68,50934.0,96.8213,96.8213,96.1994,96.2366,50934.0
2022-05-31 13:00:00,103.65,103.8,103.23,103.68,84501.0,96.2087,96.348,95.8189,96.2366,84501.0
2022-05-31 13:30:00,103.68,104.37,103.64,104.23,49771.0,96.2366,96.877,96.1994,96.7471,49771.0
2022-05-31 14:00:00,104.19,104.19,103.83,104.06,45368.0,96.71,96.71,96.3758,96.5893,45368.0
2022-05-31 14:30:00,104.05,104.12,103.22,103.42,57310.0,96.58,96.645,95.8096,95.9952,57310.0
2022-05-31 15:00:00,103.4,104.66,103.33,104.22,87049.0,95.9767,97.1462,95.9117,96.7378,87049.0
2022-05-31 15:30:00,104.2,104.33,103.62,103.73,316556.0,96.7192,96.8399,96.1809,96.283,316556.0
2022-06-01 09:30:00,103.44,103.77,102.16,103.02,204626.0,96.0138,96.3201,94.8257,95.624,204626.0
2022-06-01 10:00:00,103.04,103.04,101.44,101.59,113892.0,95.6425,95.6425,94.1574,94.2966,113892.0
2022-06-01 10:30:00,101.6,101.81,101.23,101.48,79731.0,94.3059,94.5008,93.9625,94.1945,79731.0
2022-06-01 11:00:00,101.45,101.49,99.58,100.35,272536.0,94.1667,94.2038,92.4309,93.1456,272536.0
2022-06-01 11:30:00,100.32,100.43,99.71,99.9,130447.0,93.1178,93.2199,92.5516,92.7279,130447.0
2022-06-01 12:00:00,99.94,100.05,99.3,99.63,87514.0,92.7651,92.8672,92.171,92.4773,87514.0
2022-06-01 12:30:00,99.6,99.9,98.5,99.6,91482.0,92.4495,92.7279,91.4285,92.4495,91482.0
2022-06-01 13:00:00,99.68,100.33,99.68,100.09,29352.0,92.5237,93.1271,92.5237,92.9043,29352.0
2022-06-01 13:30:00,100.09,100.68,99.89,100.54,31843.0,92.9043,93.4519,92.7187,93.322,31843.0
2022-06-01 14:00:00,100.61,101.22,100.54,101.14,40628.0,93.387,93.9532,93.322,93.8789,40628.0
2022-06-01 14:30:00,101.17,101.33,100.69,100.75,55999.0,93.9068,94.0553,93.4612,93.5169,55999.0
2022-06-01 15:00:00,100.78,101.2,100.56,100.73,50138.0,93.5448,93.9346,93.3406,93.4984,50138.0
2022-06-01 15:30:00,100.66,101.05,100.52,100.68,239378.0,93.4334,93.7954,93.3034,93.4519,239378.0
2022-06-02 09:30:00,101.57,102.78,100.94,101.46,354403.0,94.278,95.4012,93.6933,94.1759,354403.0
2022-06-02 10:00:00,101.43,102.89,101.32,102.1,178867.0,94.1481,95.5033,94.046,94.77,178867.0
2022-06-02 10:30:00,102.21,102.96,102.14,102.91,112582.0,94.8721,95.5683,94.8071,95.5218,112582.0
2022-06-02 11:00:00,102.88,104.85,102.87,104.47,142856.0,95.494,97.3226,95.4847,96.9699,142856.0
2022-06-02 11:30:00,104.46,105.32,103.98,104.47,90401.0,96.9606,97.7588,96.515,96.9699,90401.0
2022-06-02 12:00:00,104.47,105.05,104.39,105.03,38662.0,96.9699,97.5082,96.8956,97.4896,38662.0
2022-06-02 12:30:00,105.12,105.37,104.75,104.81,40861.0,97.5732,97.8052,97.2297,97.2854,40861.0
2022-06-02 13:00:00,104.84,104.95,104.33,104.37,22218.0,97.3133,97.4154,96.8399,96.877,22218.0
2022-06-02 13:30:00,104.38,104.91,104.37,104.87,35786.0,96.8863,97.3783,96.877,97.3411,35786.0
2022-06-02 14:00:00,104.89,105.07,104.69,104.72,30716.0,97.3597,97.5268,97.1741,97.2019,30716.0
2022-06-02 14:30:00,104.69,104.8,104.24,104.24,42191.0,97.1741,97.2762,96.7564,96.7564,42191.0
2022-06-02 15:00:00,104.24,104.29,103.98,104.03,46780.0,96.7564,96.8028,96.515,96.5614,46780.0
2022-06-02 15:30:00,104.01,104.51,104.0,104.35,128527.0,96.5429,97.007,96.5336,96.8585,128527.0
2022-06-03 09:30:00,103.08,103.08,101.35,102.71,158749.0,95.6796,95.6796,94.0738,95.3362,158749.0
2022-06-03 10:00:00,102.72,103.09,101.66,101.71,58986.0,95.3455,95.6889,94.3616,94.408,58986.0
2022-06-03 10:30:00,101.74,102.35,101.68,101.93,33057.0,94.4358,95.0021,94.3802,94.6122,33057.0
2022-06-03 11:00:00,101.96,102.26,101.49,102.26,48846.0,94.6401,94.9185,94.2038,94.9185,48846.0
2022-06-03 11:30:00,102.35,102.69,102.21,102.65,34631.0,95.0021,95.3176,94.8721,95.2805,34631.0
2022-06-03 12:00:00,102.6,102.87,102.34,102.72,10043.0,95.2341,95.4847,94.9928,95.3455,10043.0
2022-06-03 12:30:00,102.72,102.97,102.7,102.85,7997.0,95.3455,95.5775,95.3269,95.4662,7997.0
2022-06-03 13:00:00,102.87,103.09,102.39,102.61,15630.0,95.4847,95.6889,95.0392,95.2434,15630.0
2022-06-03 13:30:00,102.6,102.63,102.27,102.39,16276.0,95.2341,95.2619,94.9278,95.0392,16276.0
2022-06-03 14:00:00,102.34,102.63,102.34,102.63,16200.0,94.9928,95.2619,94.9928,95.2619,16200.0
2022-06-03 14:30:00,102.58,102.6,102.05,102.38,17916.0,95.2155,95.2341,94.7236,95.0299,17916.0
2022-06-03 15:00:00,102.39,102.39,101.94,102.26,32150.0,95.0392,95.0392,94.6215,94.9185,32150.0
2022-06-03 15:30:00,102.21,102.53,102.05,102.43,115387.0,94.8721,95.1691,94.7236,95.0763,115387.0
2022-06-06 09:30:00,106.28,107.24,105.23,106.68,236043.0,98.6499,99.541,97.6753,99.0212,236043.0
2022-06-06 10:00:00,106.69,107.08,106.25,106.54,70644.0,99.0305,99.3925,98.6221,98.8912,70644.0
2022-06-06 10:30:00,106.53,106.66,105.66,105.66,50990.0,98.882,99.0026,98.0744,98.0744,50990.0
2022-06-06 11:00:00,105.74,105.74,104.13,104.28,62268.0,98.1487,98.1487,96.6543,96.7935,62268.0
2022-06-06 11:30:00,104.32,104.37,103.81,103.97,66589.0,96.8306,96.877,96.3572,96.5057,66589.0
2022-06-06 12:00:00,103.91,103.94,102.63,102.79,94127.0,96.4501,96.4779,95.2619,95.4105,94127.0
2022-06-06 12:30:00,102.63,103.69,102.59,103.52,27670.0,95.2619,96.2458,95.2248,96.0881,27670.0
2022-06-06 13:00:00,103.51,103.54,102.72,102.79,47367.0,96.0788,96.1066,95.3455,95.4105,47367.0
2022-06-06 13:30:00,102.75,103.63,102.75,103.4,35793.0,95.3733,96.1902,95.3733,95.9767,35793.0
2022-06-06 14:00:00,103.45,103.68,103.16,103.22,29270.0,96.0231,96.2366,95.7539,95.8096,29270.0
2022-06-06 14:30:00,103.22,103.55,102.94,103.39,71039.0,95.8096,96.1159,95.5497,95.9674,71039.0
2022-06-06 15:00:00,103.36,103.56,103.28,103.49,63151.0,95.9395,96.1252,95.8653,96.0602,63151.0
2022-06-06 15:30:00,103.48,103.95,103.41,103.77,110443.0,96.0509,96.4872,95.986,96.3201,110443.0
2022-06-07 09:30:00,103.32,103.47,101.09,102.87,321244.0,96.2008,96.3404,94.1244,95.7818,321244.0
2022-06-07 10:00:00,102.9,103.29,102.34,103.03,69322.0,95.8097,96.1728,95.2883,95.9308,69322.0
2022-06-07 10:30:00,103.01,103.5,102.77,102.82,132233.0,95.9121,96.3684,95.6887,95.7352,132233.0
2022-06-07 11:00:00,102.73,102.88,102.01,102.07,64387.0,95.6514,95.7911,94.981,95.0369,64387.0
2022-06-07 11:30:00,102.11,102.73,102.03,102.62,40721.0,95.0742,95.6514,94.9997,95.549,40721.0
2022-06-07 12:00:00,102.63,102.78,102.24,102.4,46985.0,95.5583,95.698,95.1952,95.3442,46985.0
2022-06-07 12:30:00,102.43,102.77,102.41,102.71,22900.0,95.3721,95.6887,95.3535,95.6328,22900.0
2022-06-07 13:00:00,102.68,103.07,102.58,102.93,31462.0,95.6049,95.968,95.5118,95.8376,31462.0
2022-06-07 13:30:00,102.94,103.08,102.81,102.81,29632.0,95.847,95.9773,95.7259,95.7259,29632.0
2022-06-07 14:00:00,102.78,103.3,102.77,103.2,38527.0,95.698,96.1822,95.6887,96.089,38527.0
2022-06-07 14:30:00,103.17,103.26,102.88,103.14,36978.0,96.0611,96.1449,95.7911,96.0332,36978.0
2022-06-07 15:00:00,103.15,103.38,103.14,103.29,56709.0,96.0425,96.2566,96.0332,96.1728,56709.0
2022-06-07 15:30:00,103.28,103.6,103.24,103.5,238918.0,96.1635,96.4615,96.1263,96.3684,238918.0
2022-06-08 09:30:00,107.0,107.19,105.71,106.97,316030.0,99.6272,99.8041,98.4261,99.5993,316030.0
2022-06-08 10:00:00,106.84,106.9,104.32,104.33,136631.0,99.4782,99.5341,97.1319,97.1412,136631.0
2022-06-08 10:30:00,104.38,105.45,104.38,105.13,110723.0,97.1877,98.184,97.1877,97.8861,110723.0
2022-06-08 11:00:00,105.13,106.61,105.06,106.59,78817.0,97.8861,99.2641,97.8209,99.2455,78817.0
2022-06-08 11:30:00,106.6,107.12,106.53,106.66,121568.0,99.2548,99.7389,99.1896,99.3106,121568.0
2022-06-08 12:00:00,106.63,106.8,106.04,106.27,50255.0,99.2827,99.441,98.7334,98.9475,50255.0
2022-06-08 12:30:00,106.27,106.54,105.47,106.16,79951.0,98.9475,99.1989,98.2026,98.8451,79951.0
2022-06-08 13:00:00,106.16,106.19,105.79,106.01,34329.0,98.8451,98.873,98.5006,98.7054,34329.0
2022-06-08 13:30:00,106.0,106.21,105.49,106.03,73111.0,98.6961,98.8916,98.2213,98.724,73111.0
2022-06-08 14:00:00,106.12,107.09,106.12,106.99,55978.0,98.8078,99.711,98.8078,99.6179,55978.0
2022-06-08 14:30:00,107.0,107.11,106.37,106.46,78089.0,99.6272,99.7296,99.0406,99.1244,78089.0
2022-06-08 15:00:00,106.44,107.11,106.37,106.9,82515.0,99.1058,99.7296,99.0406,99.5341,82515.0
2022-06-08 15:30:00,106.89,107.14,106.71,106.84,336136.0,99.5248,99.7576,99.3572,99.4782,336136.0
2022-06-09 09:30:00,104.93,105.71,103.76,105.57,332678.0,97.6998,98.4261,96.6105,98.2957,332678.0
2022-06-09 10:00:00,105.62,105.91,104.62,104.81,76020.0,98.3423,98.6123,97.4112,97.5881,76020.0
2022-06-09 10:30:00,104.88,105.06,103.88,104.43,114675.0,97.6533,97.8209,96.7222,97.2343,114675.0
2022-06-09 11:00:00,104.38,105.29,104.32,105.14,78574.0,97.1877,98.035,97.1319,97.8954,78574.0
2022-06-09 11:30:00,105.09,105.36,104.41,104.99,67062.0,97.8488,98.1002,97.2157,97.7557,67062.0
2022-06-09 12:00:00,104.98,105.13,104.25,104.75,47433.0,97.7464,97.8861,97.0667,97.5322,47433.0
2022-06-09 12:30:00,104.78,104.87,104.19,104.36,62922.0,97.5602,97.644,97.0108,97.1691,62922.0
2022-06-09 13:00:00,104.36,104.6,103.99,104.5,65860.0,97.1691,97.3926,96.8246,97.2995,65860.0
2022-06-09 13:30:00,104.38,104.48,104.13,104.48,27096.0,97.1877,97.2808,96.955,97.2808,27096.0
2022-06-09 14:00:00,104.48,105.1,104.35,104.69,60907.0,97.2808,97.8581,97.1598,97.4764,60907.0
2022-06-09 14:30:00,104.6,104.63,104.06,104.09,55525.0,97.3926,97.4205,96.8898,96.9177,55525.0
2022-06-09 15:00:00,104.05,104.21,103.77,103.77,51023.0,96.8805,97.0295,96.6198,96.6198,51023.0
2022-06-09 15:30:00,103.73,104.02,103.69,103.76,215183.0,96.5825,96.8525,96.5453,96.6105,215183.0
2022-06-10 09:30:00,108.0,108.77,106.95,108.38,494387.0,100.5583,101.2752,99.5807,100.9121,494387.0
2022-06-10 10:00:00,108.16,108.32,106.5,107.07,180944.0,100.7073,100.8563,99.1617,99.6924,180944.0
2022-06-10 10:30:00,107.06,107.86,107.02,107.34,78607.0,99.6831,100.4279,99.6458,99.9438,78607.0
2022-06-10 11:00:00,107.27,107.75,106.53,106.76,95718.0,99.8786,100.3255,99.1896,99.4037,95718.0
2022-06-10 11:30:00,106.76,107.34,106.4,107.29,130325.0,99.4037,99.9438,99.0685,99.8972,130325.0
2022-06-10 12:00:00,107.28,107.33,106.4,106.74,81698.0,99.8879,99.9345,99.0685,99.3851,81698.0
2022-06-10 12:30:00,106.75,107.04,106.52,106.7,30173.0,99.3944,99.6645,99.1803,99.3479,30173.0
2022-06-10 13:00:00,106.76,107.03,106.38,106.95,26208.0,99.4037,99.6551,99.0499,99.5807,26208.0
2022-06-10 13:30:00,106.93,107.51,106.72,107.08,66851.0,99.562,100.1021,99.3665,99.7017,66851.0
2022-06-10 14:00:00,107.1,107.35,106.87,107.0,53995.0,99.7203,99.9531,99.5062,99.6272,53995.0
2022-06-10 14:30:00,107.01,107.08,106.38,106.77,89540.0,99.6365,99.7017,99.0499,99.4131,89540.0
2022-06-10 15:00:00,106.73,107.05,106.01,107.04,169159.0,99.3758,99.6738,98.7054,99.6645,169159.0
2022-06-10 15:30:00,107.06,107.07,105.62,105.65,473603.0,99.6831,99.6924,98.3423,98.3702,473603.0
2022-06-13 09:30:00,103.36,103.96,101.21,101.48,354841.0,96.238,96.7967,94.2362,94.4876,354841.0
2022-06-13 10:00:00,101.48,101.8,100.4,100.8,66189.0,94.4876,94.7855,93.482,93.8544,66189.0
2022-06-13 10:30:00,100.75,101.09,99.96,100.35,83909.0,93.8079,94.1244,93.0723,93.4354,83909.0
2022-06-13 11:00:00,100.28,100.94,99.84,100.27,142106.0,93.3702,93.9848,92.9606,93.3609,142106.0
2022-06-13 11:30:00,100.3,101.25,100.15,100.84,79155.0,93.3889,94.2734,93.2492,93.8917,79155.0
2022-06-13 12:00:00,100.82,101.27,100.5,101.12,70394.0,93.873,94.292,93.5751,94.1524,70394.0
2022-06-13 12:30:00,101.16,101.69,100.61,100.65,59501.0,94.1896,94.6831,93.6775,93.7148,59501.0
2022-06-13 13:00:00,100.62,100.83,100.44,100.83,33311.0,93.6868,93.8823,93.5192,93.8823,33311.0
2022-06-13 13:30:00,100.81,101.38,100.61,101.25,42187.0,93.8637,94.3945,93.6775,94.2734,42187.0
2022-06-13 14:00:00,101.22,101.45,100.78,101.26,39054.0,94.2455,94.4596,93.8358,94.2827,39054.0
2022-06-13 14:30:00,101.26,101.68,100.9,101.41,32882.0,94.2827,94.6738,93.9475,94.4224,32882.0
2022-06-13 15:00:00,101.41,101.67,100.97,100.99,71384.0,94.4224,94.6645,94.0127,94.0313,71384.0
2022-06-13 15:30:00,100.98,101.54,100.88,101.34,317823.0,94.022,94.5434,93.9289,94.3572,317823.0
2022-06-14 09:30:00,103.34,106.27,102.45,106.09,302218.0,96.2194,98.9475,95.3907,98.7799,302218.0
2022-06-14 10:00:00,106.09,106.36,104.66,105.18,90613.0,98.7799,99.0313,97.4484,97.9326,90613.0
2022-06-14 10:30:00,105.2,106.8,105.07,106.18,102600.0,97.9512,99.441,97.8302,98.8637,102600.0
2022-06-14 11:00:00,106.15,107.04,105.97,106.75,77330.0,98.8358,99.6645,98.6682,99.3944,77330.0
2022-06-14 11:30:00,106.77,107.08,106.31,106.6,68177.0,99.4131,99.7017,98.9848,99.2548,68177.0
2022-06-14 12:00:00,106.57,106.82,105.26,105.29,127949.0,99.2268,99.4596,98.0071,98.035,127949.0
2022-06-14 12:30:00,105.29,105.29,103.78,104.96,114777.0,98.035,98.035,96.6291,97.7278,114777.0
2022-06-14 13:00:00,104.96,105.3,104.69,104.97,80783.0,97.7278,98.0443,97.4764,97.7371,80783.0
2022-06-14 13:30:00,104.95,105.0,104.2,104.4,28913.0,97.7185,97.765,97.0201,97.2064,28913.0
2022-06-14 14:00:00,104.36,104.47,104.05,104.26,26688.0,97.1691,97.2715,96.8805,97.076,26688.0
2022-06-14 14:30:00,104.23,104.37,103.92,104.05,31990.0,97.0481,97.1784,96.7594,96.8805,31990.0
2022-06-14 15:00:00,104.05,105.03,103.81,104.98,72902.0,96.8805,97.7929,96.657,97.7464,72902.0
2022-06-14 15:30:00,104.93,105.44,104.92,105.17,178997.0,97.6998,98.1747,97.6905,97.9233,178997.0
2022-06-15 09:30:00,102.93,103.49,101.1,101.54,291471.0,95.8376,96.3591,94.1337,94.5434,291471.0
2022-06-15 10:00:00,101.56,102.92,101.52,102.69,90050.0,94.562,95.8283,94.5248,95.6142,90050.0
2022-06-15 10:30:00,102.67,102.67,101.6,102.17,83871.0,95.5956,95.5956,94.5993,95.13,83871.0
2022-06-15 11:00:00,102.2,103.54,102.18,103.16,100862.0,95.1579,96.4056,95.1393,96.0518,100862.0
2022-06-15 11:30:00,103.06,103.3,102.7,102.84,65007.0,95.9587,96.1822,95.6235,95.7538,65007.0
2022-06-15 12:00:00,102.89,102.97,102.5,102.69,73820.0,95.8004,95.8749,95.4373,95.6142,73820.0
2022-06-15 12:30:00,102.73,102.79,101.27,101.45,164493.0,95.6514,95.7073,94.292,94.4596,164493.0
2022-06-15 13:00:00,101.47,101.6,101.0,101.13,55495.0,94.4782,94.5993,94.0406,94.1617,55495.0
2022-06-15 13:30:00,101.17,101.42,100.75,101.18,108423.0,94.1989,94.4317,93.8079,94.2082,108423.0
2022-06-15 14:00:00,101.05,101.85,100.0,100.45,132787.0,94.0872,94.8321,93.1095,93.5285,132787.0
2022-06-15 14:30:00,100.34,102.58,100.0,101.52,257950.0,93.4261,95.5118,93.1095,94.5248,257950.0
2022-06-15 15:00:00,101.49,103.03,101.35,103.03,95493.0,94.4969,95.9308,94.3665,95.9308,95493.0
2022-06-15 15:30:00,102.99,103.35,102.28,102.8,244391.0,95.8935,96.2287,95.2324,95.7166,244391.0
2022-06-16 09:30:00,97.81,98.2,94.61,94.88,318184.0,91.0704,91.4336,88.0909,88.3423,318184.0
2022-06-16 10:00:00,94.84,95.64,94.33,95.57,147870.0,88.3051,89.05,87.8302,88.9848,147870.0
2022-06-16 10:30:00,95.48,95.78,94.3,94.88,84297.0,88.901,89.1803,87.8023,88.3423,84297.0
2022-06-16 11:00:00,94.78,95.23,94.62,94.97,179756.0,88.2492,88.6682,88.1002,88.4261,179756.0
2022-06-16 11:30:00,95.04,95.11,93.7,94.38,99201.0,88.4913,88.5565,87.2436,87.8768,99201.0
2022-06-16 12:00:00,94.44,95.35,93.89,95.3,125980.0,87.9326,88.7799,87.4205,88.7334,125980.0
2022-06-16 12:30:00,95.31,96.52,95.21,96.12,127509.0,88.7427,89.8693,88.6496,89.4969,127509.0
2022-06-16 13:00:00,96.17,96.28,95.51,96.02,80694.0,89.5434,89.6459,88.9289,89.4038,80694.0
2022-06-16 13:30:00,95.85,96.14,95.02,95.07,46293.0,89.2455,89.5155,88.4727,88.5192,46293.0
2022-06-16 14:00:00,95.08,95.13,94.68,94.68,58983.0,88.5285,88.5751,88.1561,88.1561,58983.0
2022-06-16 14:30:00,94.68,95.16,94.47,94.84,83548.0,88.1561,88.603,87.9606,88.3051,83548.0
2022-06-16 15:00:00,94.79,95.18,94.55,94.8,64659.0,88.2585,88.6217,88.0351,88.2678,64659.0
2022-06-16 15:30:00,94.82,94.98,94.3,94.84,382637.0,88.2865,88.4354,87.8023,88.3051,382637.0
2022-06-17 09:30:00,97.04,97.2,93.53,96.2,673463.0,90.3535,90.5025,87.0854,89.5714,673463.0
2022-06-17 10:00:00,96.2,96.2,94.22,95.36,130577.0,89.5714,89.5714,87.7278,88.7893,130577.0
2022-06-17 10:30:00,95.4,95.55,93.74,94.08,81978.0,88.8265,88.9662,87.2809,87.5975,81978.0
2022-06-17 11:00:00,94.04,94.71,93.58,94.08,180386.0,87.5602,88.184,87.1319,87.5975,180386.0
2022-06-17 11:30:00,94.11,94.19,93.03,93.09,125028.0,87.6254,87.6999,86.6198,86.6757,125028.0
2022-06-17 12:00:00,93.01,93.43,92.83,93.09,80442.0,86.6012,86.9922,86.4336,86.6757,80442.0
2022-06-17 12:30:00,93.07,93.19,92.81,93.03,70386.0,86.657,86.7688,86.415,86.6198,70386.0
2022-06-17 13:00:00,93.01,93.66,92.96,93.47,119829.0,86.6012,87.2064,86.5546,87.0295,119829.0
2022-06-17 13:30:00,93.51,93.64,93.11,93.48,65766.0,87.0667,87.1878,86.6943,87.0388,65766.0
2022-06-17 14:00:00,93.5,93.77,93.35,93.59,89953.0,87.0574,87.3088,86.9178,87.1412,89953.0
2022-06-17 14:30:00,93.57,93.71,93.34,93.46,79236.0,87.1226,87.2529,86.9084,87.0202,79236.0
2022-06-17 15:00:00,93.47,93.69,92.94,93.5,98592.0,87.0295,87.2343,86.536,87.0574,98592.0
2022-06-17 15:30:00,93.5,93.52,92.89,93.14,373420.0,87.0574,87.076,86.4895,86.7222,373420.0
2022-06-21 09:30:00,91.0,92.4,90.33,91.86,620635.0,84.7297,86.0332,84.1058,85.5304,620635.0
2022-06-21 10:00:00,91.89,93.33,91.68,92.83,219224.0,85.5584,86.8991,85.3628,86.4336,219224.0
2022-06-21 10:30:00,92.85,93.22,92.51,93.01,120261.0,86.4522,86.7967,86.1356,86.6012,120261.0
2022-06-21 11:00:00,92.98,93.24,92.66,92.86,118670.0,86.5732,86.8153,86.2753,86.4615,118670.0
2022-06-21 11:30:00,92.84,92.93,91.98,92.16,87946.0,86.4429,86.5267,85.6422,85.8098,87946.0
2022-06-21 12:00:00,92.15,92.36,91.73,91.78,64389.0,85.8004,85.996,85.4094,85.4559,64389.0
2022-06-21 12:30:00,91.77,92.33,91.7,92.28,53007.0,85.4466,85.968,85.3814,85.9215,53007.0
2022-06-21 13:00:00,92.25,92.38,91.99,92.16,76217.0,85.8935,86.0146,85.6515,85.8098,76217.0
2022-06-21 13:30:00,92.17,92.35,91.86,91.99,74847.0,85.8191,85.9867,85.5304,85.6515,74847.0
2022-06-21 14:00:00,91.99,92.01,91.42,91.53,59595.0,85.6515,85.6701,85.1207,85.2232,59595.0
2022-06-21 14:30:00,91.52,91.88,91.51,91.53,75370.0,85.2139,85.549,85.2045,85.2232,75370.0
2022-06-21 15:00:00,91.52,92.13,91.51,92.1,95717.0,85.2139,85.7818,85.2045,85.7539,95717.0
2022-06-21 15:30:00,92.1,92.25,91.7,92.04,357059.0,85.7539,85.8935,85.3814,85.698,357059.0
2022-06-22 09:30:00,89.37,91.82,89.01,90.54,254263.0,83.212,85.4932,82.8768,84.3014,254263.0
2022-06-22 10:00:00,90.63,92.27,90.17,92.21,181269.0,84.3852,85.9122,83.9569,85.8563,181269.0
2022-06-22 10:30:00,92.28,93.37,92.28,93.16,65059.0,85.9215,86.9364,85.9215,86.7408,65059.0
2022-06-22 11:00:00,93.12,93.19,92.66,93.0,56340.0,86.7036,86.7688,86.2753,86.5919,56340.0
2022-06-22 11:30:00,92.95,93.17,91.81,91.81,57372.0,86.5453,86.7502,85.4839,85.4839,57372.0
2022-06-22 12:00:00,91.84,92.47,91.83,92.43,51119.0,85.5118,86.0984,85.5025,86.0611,51119.0
2022-06-22 12:30:00,92.42,92.98,92.37,92.93,46830.0,86.0518,86.5732,86.0053,86.5267,46830.0
2022-06-22 13:00:00,92.97,93.1,92.66,92.88,33577.0,86.5639,86.685,86.2753,86.4801,33577.0
2022-06-22 13:30:00,92.87,92.97,92.66,92.77,35661.0,86.4708,86.5639,86.2753,86.3777,35661.0
2022-06-22 14:00:00,92.77,93.06,92.59,92.67,54371.0,86.3777,86.6477,86.2101,86.2846,54371.0
2022-06-22 14:30:00,92.68,92.73,92.27,92.44,29833.0,86.2939,86.3405,85.9122,86.0705,29833.0
2022-06-22 15:00:00,92.43,92.55,91.71,91.78,33317.0,86.0611,86.1729,85.3908,85.4559,33317.0
2022-06-22 15:30:00,91.75,91.89,91.23,91.71,307701.0,85.428,85.5584,84.9438,85.3908,307701.0
2022-06-23 09:30:00,91.71,92.82,90.58,92.5,230715.0,85.3908,86.4243,84.3386,86.1263,230715.0
2022-06-23 10:00:00,92.56,92.83,91.41,91.92,175003.0,86.1822,86.4336,85.1114,85.5863,175003.0
2022-06-23 10:30:00,91.98,92.34,91.85,92.08,76001.0,85.6422,85.9773,85.5211,85.7353,76001.0
2022-06-23 11:00:00,92.1,92.11,91.55,91.79,90957.0,85.7539,85.7632,85.2418,85.4652,90957.0
2022-06-23 11:30:00,91.84,91.88,90.85,90.85,65869.0,85.5118,85.549,84.59,84.59,65869.0
2022-06-23 12:00:00,90.84,90.87,90.21,90.59,36518.0,84.5807,84.6086,83.9941,84.3479,36518.0
2022-06-23 12:30:00,90.61,90.64,90.26,90.26,29441.0,84.3666,84.3945,84.0407,84.0407,29441.0
2022-06-23 13:00:00,90.25,90.53,89.93,90.4,40952.0,84.0314,84.2921,83.7334,84.171,40952.0
2022-06-23 13:30:00,90.39,90.52,90.18,90.5,26590.0,84.1617,84.2828,83.9662,84.2641,26590.0
2022-06-23 14:00:00,90.5,90.71,90.41,90.6,24993.0,84.2641,84.4597,84.1803,84.3572,24993.0
2022-06-23 14:30:00,90.63,90.74,90.43,90.53,38276.0,84.3852,84.4876,84.199,84.2921,38276.0
2022-06-23 15:00:00,90.52,90.69,90.38,90.59,31210.0,84.2828,84.441,84.1524,84.3479,31210.0
2022-06-23 15:30:00,90.61,91.14,90.61,90.86,222452.0,84.3666,84.86,84.3666,84.5993,222452.0
2022-06-24 09:30:00,92.83,93.49,91.92,92.7,238745.0,86.4336,87.0481,85.5863,86.3125,238745.0
2022-06-24 10:00:00,92.8,93.27,92.7,93.02,86419.0,86.4057,86.8433,86.3125,86.6105,86419.0
2022-06-24 10:30:00,93.07,93.09,92.53,92.74,63481.0,86.657,86.6757,86.1543,86.3498,63481.0
2022-06-24 11:00:00,92.73,93.33,92.46,92.71,111900.0,86.3405,86.8991,86.0891,86.3219,111900.0
2022-06-24 11:30:00,92.73,93.53,92.64,93.26,74463.0,86.3405,87.0854,86.2567,86.834,74463.0
2022-06-24 12:00:00,93.29,93.35,92.93,93.06,55036.0,86.8619,86.9178,86.5267,86.6477,55036.0
2022-06-24 12:30:00,93.04,93.09,92.88,92.96,20430.0,86.6291,86.6757,86.4801,86.5546,20430.0
2022-06-24 13:00:00,92.95,93.19,92.85,92.96,50401.0,86.5453,86.7688,86.4522,86.5546,50401.0
2022-06-24 13:30:00,92.95,93.14,92.73,93.11,36123.0,86.5453,86.7222,86.3405,86.6943,36123.0
2022-06-24 14:00:00,93.11,93.24,93.05,93.09,45558.0,86.6943,86.8153,86.6384,86.6757,45558.0
2022-06-24 14:30:00,93.1,93.55,93.03,93.53,54115.0,86.685,87.104,86.6198,87.0854,54115.0
2022-06-24 15:00:00,93.53,93.61,93.36,93.48,57769.0,87.0854,87.1598,86.9271,87.0388,57769.0
2022-06-24 15:30:00,93.49,93.71,93.28,93.67,187534.0,87.0481,87.2529,86.8526,87.2157,187534.0
2022-06-27 09:30:00,97.0,97.65,96.23,96.69,382065.0,90.3163,90.9215,89.5993,90.0276,382065.0
2022-06-27 10:00:00,96.74,96.97,95.07,95.57,154970.0,90.0742,90.2883,88.5192,88.9848,154970.0
2022-06-27 10:30:00,95.56,95.93,95.45,95.66,73466.0,88.9755,89.32,88.8731,89.0686,73466.0
2022-06-27 11:00:00,95.65,95.8,95.11,95.74,92589.0,89.0593,89.1989,88.5565,89.1431,92589.0
2022-06-27 11:30:00,95.78,95.8,95.08,95.15,73590.0,89.1803,89.1989,88.5285,88.5937,73590.0
2022-06-27 12:00:00,95.17,95.58,94.94,95.17,49825.0,88.6123,88.9941,88.3982,88.6123,49825.0
2022-06-27 12:30:00,95.14,95.63,94.98,95.45,29291.0,88.5844,89.0407,88.4354,88.8731,29291.0
2022-06-27 13:00:00,95.5,95.82,95.3,95.67,30084.0,88.9196,89.2176,88.7334,89.0779,30084.0
2022-06-27 13:30:00,95.67,95.68,95.19,95.35,32224.0,89.0779,89.0872,88.631,88.7799,32224.0
2022-06-27 14:00:00,95.35,95.55,95.3,95.37,31585.0,88.7799,88.9662,88.7334,88.7986,31585.0
2022-06-27 14:30:00,95.39,95.8,95.36,95.76,46401.0,88.8172,89.1989,88.7893,89.1617,46401.0
2022-06-27 15:00:00,95.76,95.83,95.47,95.58,59791.0,89.1617,89.2269,88.8917,88.9941,59791.0
2022-06-27 15:30:00,95.53,96.05,95.4,95.9,186869.0,88.9475,89.4317,88.8265,89.292,186869.0
2022-06-28 09:30:00,96.16,96.74,95.25,96.31,257885.0,89.5341,90.0742,88.6868,89.6738,257885.0
2022-06-28 10:00:00,96.29,96.54,95.27,95.28,107436.0,89.6552,89.8879,88.7055,88.7148,107436.0
2022-06-28 10:30:00,95.25,95.25,94.29,94.59,92732.0,88.6868,88.6868,87.793,88.0723,92732.0
2022-06-28 11:00:00,94.64,94.67,93.61,93.64,55918.0,88.1189,88.1468,87.1598,87.1878,55918.0
2022-06-28 11:30:00,93.6,93.64,93.01,93.23,46056.0,87.1505,87.1878,86.6012,86.806,46056.0
2022-06-28 12:00:00,93.21,93.45,92.66,93.34,94044.0,86.7874,87.0109,86.2753,86.9084,94044.0
2022-06-28 12:30:00,93.35,93.43,93.09,93.1,47258.0,86.9178,86.9922,86.6757,86.685,47258.0
2022-06-28 13:00:00,93.09,93.13,92.73,93.12,28384.0,86.6757,86.7129,86.3405,86.7036,28384.0
2022-06-28 13:30:00,93.12,93.22,92.93,93.01,47787.0,86.7036,86.7967,86.5267,86.6012,47787.0
2022-06-28 14:00:00,93.02,93.17,92.81,92.98,25462.0,86.6105,86.7502,86.415,86.5732,25462.0
2022-06-28 14:30:00,92.97,93.66,92.84,93.64,43936.0,86.5639,87.2064,86.4429,87.1878,43936.0
2022-06-28 15:00:00,93.6,93.88,93.41,93.81,70430.0,87.1505,87.4112,86.9736,87.3461,70430.0
2022-06-28 15:30:00,93.79,93.82,93.53,93.72,205913.0,87.3274,87.3554,87.0854,87.2623,205913.0
2022-06-29 09:30:00,92.27,93.59,91.88,92.57,238788.0,85.9122,87.1412,85.549,86.1915,238788.0
2022-06-29 10:00:00,92.46,93.06,92.14,92.32,111360.0,86.0891,86.6477,85.7911,85.9587,111360.0
2022-06-29 10:30:00,92.32,92.8,91.97,92.34,51087.0,85.9587,86.4057,85.6328,85.9773,51087.0
2022-06-29 11:00:00,92.34,92.67,92.16,92.22,39134.0,85.9773,86.2846,85.8098,85.8656,39134.0
2022-06-29 11:30:00,92.21,93.18,92.05,92.97,45489.0,85.8563,86.7595,85.7073,86.5639,45489.0
2022-06-29 12:00:00,92.97,93.0,92.22,92.23,37453.0,86.5639,86.5919,85.8656,85.8749,37453.0
2022-06-29 12:30:00,92.31,92.8,92.31,92.6,43667.0,85.9494,86.4057,85.9494,86.2194,43667.0
2022-06-29 13:00:00,92.57,92.62,92.21,92.59,43119.0,86.1915,86.2381,85.8563,86.2101,43119.0
2022-06-29 13:30:00,92.58,92.77,92.49,92.74,16141.0,86.2008,86.3777,86.117,86.3498,16141.0
2022-06-29 14:00:00,92.74,92.99,92.7,92.77,32637.0,86.3498,86.5826,86.3125,86.3777,32637.0
2022-06-29 14:30:00,92.71,92.71,92.22,92.27,44103.0,86.3219,86.3219,85.8656,85.9122,44103.0
2022-06-29 15:00:00,92.3,92.65,92.1,92.61,117248.0,85.9401,86.266,85.7539,86.2287,117248.0
2022-06-29 15:30:00,92.6,92.67,92.35,92.54,229763.0,86.2194,86.2846,85.9867,86.1636,229763.0
2022-06-30 09:30:00,91.9,92.33,90.41,90.7,211712.0,85.5677,85.968,84.1803,84.4504,211712.0
2022-06-30 10:00:00,90.6,91.04,90.41,90.53,64814.0,84.3572,84.7669,84.1803,84.2921,64814.0
2022-06-30 10:30:00,90.49,91.33,90.31,91.2,67806.0,84.2548,85.0369,84.0872,84.9159,67806.0
2022-06-30 11:00:00,91.2,91.55,91.0,91.29,66721.0,84.9159,85.2418,84.7297,84.9997,66721.0
2022-06-30 11:30:00,91.26,92.06,91.1,92.06,38988.0,84.9718,85.7166,84.8228,85.7166,38988.0
2022-06-30 12:00:00,92.03,92.44,91.66,92.38,35377.0,85.6887,86.0705,85.3442,86.0146,35377.0
2022-06-30 12:30:00,92.4,92.41,92.23,92.24,26963.0,86.0332,86.0425,85.8749,85.8842,26963.0
2022-06-30 13:00:00,92.28,92.31,91.83,92.23,21553.0,85.9215,85.9494,85.5025,85.8749,21553.0
2022-06-30 13:30:00,92.3,93.06,92.27,93.02,122260.0,85.9401,86.6477,85.9122,86.6105,122260.0
2022-06-30 14:00:00,93.06,93.24,92.55,92.95,93644.0,86.6477,86.8153,86.1729,86.5453,93644.0
2022-06-30 14:30:00,92.99,93.25,92.86,93.04,72562.0,86.5826,86.8246,86.4615,86.6291,72562.0
2022-06-30 15:00:00,93.04,93.33,92.7,93.3,83752.0,86.6291,86.8991,86.3125,86.8712,83752.0
2022-06-30 15:30:00,93.35,93.45,93.02,93.34,299526.0,86.9178,87.0109,86.6105,86.9084,299526.0
2022-07-01 09:30:00,92.8,95.56,92.52,94.02,136043.0,86.4057,88.9755,86.1449,87.5416,136043.0
2022-07-01 10:00:00,94.02,94.29,93.18,93.27,52242.0,87.5416,87.793,86.7595,86.8433,52242.0
2022-07-01 10:30:00,93.22,93.41,92.51,92.86,34453.0,86.7967,86.9736,86.1356,86.4615,34453.0
2022-07-01 11:00:00,92.85,93.56,92.79,93.43,61664.0,86.4522,87.1133,86.3963,86.9922,61664.0
2022-07-01 11:30:00,93.47,93.72,93.37,93.68,43164.0,87.0295,87.2623,86.9364,87.225,43164.0
2022-07-01 12:00:00,93.68,94.0,93.51,93.98,26980.0,87.225,87.523,87.0667,87.5043,26980.0
2022-07-01 12:30:00,93.95,94.12,93.04,93.05,55999.0,87.4764,87.6347,86.6291,86.6384,55999.0
2022-07-01 13:00:00,93.0,93.8,93.0,93.8,23102.0,86.5919,87.3367,86.5919,87.3367,23102.0
2022-07-01 13:30:00,93.78,93.97,93.58,93.8,40327.0,87.3181,87.495,87.1319,87.3367,40327.0
2022-07-01 14:00:00,93.79,94.04,93.49,93.95,52312.0,87.3274,87.5602,87.0481,87.4764,52312.0
2022-07-01 14:30:00,93.95,94.12,93.79,93.92,83200.0,87.4764,87.6347,87.3274,87.4485,83200.0
2022-07-01 15:00:00,93.96,93.99,93.42,93.68,56254.0,87.4857,87.5137,86.9829,87.225,56254.0
2022-07-01 15:30:00,93.67,93.8,93.27,93.48,168855.0,87.2157,87.3367,86.8433,87.0388,168855.0
2022-07-05 09:30:00,92.11,92.79,89.92,91.81,236430.0,85.7632,86.3963,83.7241,85.4839,236430.0
2022-07-05 10:00:00,91.68,91.83,90.65,90.75,49628.0,85.3628,85.5025,84.4038,84.4969,49628.0
2022-07-05 10:30:00,90.76,91.33,90.64,91.06,33826.0,84.5062,85.0369,84.3945,84.7855,33826.0
2022-07-05 11:00:00,91.05,91.05,90.23,90.24,27947.0,84.7762,84.7762,84.0127,84.022,27947.0
2022-07-05 11:30:00,90.15,90.71,90.02,90.48,62521.0,83.9382,84.4597,83.8172,84.2455,62521.0
2022-07-05 12:00:00,90.48,91.14,90.29,91.0,30676.0,84.2455,84.86,84.0686,84.7297,30676.0
2022-07-05 12:30:00,90.98,91.03,90.57,90.79,22451.0,84.7111,84.7576,84.3293,84.5342,22451.0
2022-07-05 13:00:00,90.79,91.21,90.73,91.06,22932.0,84.5342,84.9252,84.4783,84.7855,22932.0
2022-07-05 13:30:00,91.08,91.17,90.91,91.12,33147.0,84.8042,84.888,84.6459,84.8414,33147.0
2022-07-05 14:00:00,91.12,91.41,91.09,91.39,22797.0,84.8414,85.1114,84.8135,85.0928,22797.0
2022-07-05 14:30:00,91.43,91.75,91.39,91.6,34655.0,85.1301,85.428,85.0928,85.2883,34655.0
2022-07-05 15:00:00,91.59,91.99,91.34,91.95,55583.0,85.279,85.6515,85.0463,85.6142,55583.0
2022-07-05 15:30:00,91.96,92.37,91.89,92.32,134234.0,85.6235,86.0053,85.5584,85.9587,134234.0
2022-07-06 09:30:00,91.01,91.07,87.02,88.0,302316.0,84.739,84.7949,81.0239,81.9364,302316.0
2022-07-06 10:00:00,87.91,88.25,87.3,88.04,120137.0,81.8526,82.1692,81.2846,81.9736,120137.0
2022-07-06 10:30:00,88.0,88.28,87.64,88.12,58526.0,81.9364,82.1971,81.6012,82.0481,58526.0
2022-07-06 11:00:00,88.12,88.24,87.48,88.16,76601.0,82.0481,82.1599,81.4522,82.0854,76601.0
2022-07-06 11:30:00,88.16,88.21,87.79,88.17,46081.0,82.0854,82.1319,81.7409,82.0947,46081.0
2022-07-06 12:00:00,88.19,88.5,88.03,88.4,32395.0,82.1133,82.4019,81.9643,82.3088,32395.0
2022-07-06 12:30:00,88.39,88.73,88.36,88.73,30927.0,82.2995,82.6161,82.2716,82.6161,30927.0
2022-07-06 13:00:00,88.76,88.98,88.75,88.97,23103.0,82.644,82.8489,82.6347,82.8396,23103.0
2022-07-06 13:30:00,88.95,89.13,88.75,88.82,28979.0,82.8209,82.9885,82.6347,82.6999,28979.0
2022-07-06 14:00:00,88.81,88.99,88.31,88.89,45208.0,82.6906,82.8582,82.225,82.7651,45208.0
2022-07-06 14:30:00,88.92,89.28,88.81,89.14,46928.0,82.793,83.1282,82.6906,82.9978,46928.0
2022-07-06 15:00:00,89.14,89.51,88.98,89.43,38378.0,82.9978,83.3423,82.8489,83.2679,38378.0
2022-07-06 15:30:00,89.41,89.6,88.95,89.26,200055.0,83.2492,83.4261,82.8209,83.1096,200055.0
2022-07-07 09:30:00,88.98,89.08,87.03,88.28,447337.0,82.8489,82.942,81.0332,82.1971,447337.0
2022-07-07 10:00:00,88.24,89.26,88.03,89.15,130627.0,82.1599,83.1096,81.9643,83.0072,130627.0
2022-07-07 10:30:00,89.2,89.46,88.63,88.67,72521.0,83.0537,83.2958,82.523,82.5602,72521.0
2022-07-07 11:00:00,88.7,88.74,88.16,88.27,65932.0,82.5882,82.6254,82.0854,82.1878,65932.0
2022-07-07 11:30:00,88.3,89.02,88.11,88.87,62839.0,82.2157,82.8861,82.0388,82.7464,62839.0
2022-07-07 12:00:00,88.86,89.2,88.82,89.05,50895.0,82.7371,83.0537,82.6999,82.914,50895.0
2022-07-07 12:30:00,89.04,89.15,88.89,89.12,56443.0,82.9047,83.0072,82.7651,82.9792,56443.0
2022-07-07 13:00:00,89.14,89.43,88.89,88.95,41359.0,82.9978,83.2679,82.7651,82.8209,41359.0
2022-07-07 13:30:00,88.91,89.09,88.87,89.05,30863.0,82.7837,82.9513,82.7464,82.914,30863.0
2022-07-07 14:00:00,89.05,89.14,88.96,89.04,32929.0,82.914,82.9978,82.8302,82.9047,32929.0
2022-07-07 14:30:00,89.05,89.09,88.84,88.87,31919.0,82.914,82.9513,82.7185,82.7464,31919.0
2022-07-07 15:00:00,88.88,88.94,88.78,88.83,46406.0,82.7558,82.8116,82.6626,82.7092,46406.0
2022-07-07 15:30:00,88.84,88.9,88.45,88.67,222304.0,82.7185,82.7744,82.3554,82.5602,222304.0
2022-07-08 09:30:00,88.09,89.06,87.35,88.9,197928.0,82.0202,82.9234,81.3312,82.7744,197928.0
2022-07-08 10:00:00,88.85,89.67,88.8,89.57,165507.0,82.7278,83.4913,82.6813,83.3982,165507.0
2022-07-08 10:30:00,89.63,91.04,89.6,90.99,172932.0,83.4541,84.7669,83.4261,84.7204,172932.0
2022-07-08 11:00:00,91.0,91.42,90.96,91.33,44566.0,84.7297,85.1207,84.6924,85.0369,44566.0
2022-07-08 11:30:00,91.34,91.45,90.56,90.94,54951.0,85.0463,85.1487,84.32,84.6738,54951.0
2022-07-08 12:00:00,90.99,91.11,89.96,90.02,63118.0,84.7204,84.8321,83.7613,83.8172,63118.0
2022-07-08 12:30:00,90.06,90.08,89.35,89.35,54585.0,83.8545,83.8731,83.1934,83.1934,54585.0
2022-07-08 13:00:00,89.37,90.04,89.27,90.03,50495.0,83.212,83.8358,83.1189,83.8265,50495.0
2022-07-08 13:30:00,90.01,90.21,89.91,90.02,37073.0,83.8079,83.9941,83.7148,83.8172,37073.0
2022-07-08 14:00:00,90.05,90.34,90.04,90.34,23380.0,83.8451,84.1152,83.8358,84.1152,23380.0
2022-07-08 14:30:00,90.35,90.53,90.12,90.32,38041.0,84.1245,84.2921,83.9103,84.0965,38041.0
2022-07-08 15:00:00,90.35,90.59,90.22,90.56,31939.0,84.1245,84.3479,84.0034,84.32,31939.0
2022-07-08 15:30:00,90.61,90.99,90.56,90.98,196876.0,84.3666,84.7204,84.32,84.7111,196876.0
2022-07-11 09:30:00,87.7,88.29,86.23,86.44,190313.0,81.6571,82.2064,80.2884,80.4839,190313.0
2022-07-11 10:00:00,86.45,86.69,86.02,86.34,97072.0,80.4932,80.7167,80.0928,80.3908,97072.0
2022-07-11 10:30:00,86.36,87.01,86.36,86.75,58460.0,80.4094,81.0146,80.4094,80.7725,58460.0
2022-07-11 11:00:00,86.74,87.42,86.74,87.09,57797.0,80.7632,81.3964,80.7632,81.0891,57797.0
2022-07-11 11:30:00,87.13,87.14,86.94,87.1,27200.0,81.1263,81.1357,80.9494,81.0984,27200.0
2022-07-11 12:00:00,87.12,87.22,86.69,86.88,62068.0,81.117,81.2101,80.7167,80.8936,62068.0
2022-07-11 12:30:00,86.84,87.14,86.78,87.1,25355.0,80.8563,81.1357,80.8005,81.0984,25355.0
2022-07-11 13:00:00,87.12,87.48,87.05,87.47,38336.0,81.117,81.4522,81.0519,81.4429,38336.0
2022-07-11 13:30:00,87.44,87.66,87.43,87.49,21457.0,81.415,81.6198,81.4057,81.4615,21457.0
2022-07-11 14:00:00,87.49,87.49,87.3,87.38,19691.0,81.4615,81.4615,81.2846,81.3591,19691.0
2022-07-11 14:30:00,87.35,87.36,87.01,87.01,39952.0,81.3312,81.3405,81.0146,81.0146,39952.0
2022-07-11 15:00:00,87.01,87.03,86.71,86.86,54255.0,81.0146,81.0332,80.7353,80.8749,54255.0
2022-07-11 15:30:00,86.85,86.94,86.57,86.69,213399.0,80.8656,80.9494,80.6049,80.7167,213399.0
2022-07-12 09:30:00,86.61,87.86,86.46,86.73,135432.0,80.6422,81.806,80.5025,80.7539,135432.0
2022-07-12 10:00:00,86.72,87.52,86.28,87.35,41681.0,80.7446,81.4895,80.3349,81.3312,41681.0
2022-07-12 10:30:00,87.41,87.71,87.1,87.25,46521.0,81.387,81.6664,81.0984,81.2381,46521.0
2022-07-12 11:00:00,87.31,87.61,87.08,87.58,44623.0,81.2939,81.5733,81.0798,81.5453,44623.0
2022-07-12 11:30:00,87.55,87.81,87.44,87.71,36485.0,81.5174,81.7595,81.415,81.6664,36485.0
2022-07-12 12:00:00,87.75,87.79,87.43,87.62,23480.0,81.7036,81.7409,81.4057,81.5826,23480.0
2022-07-12 12:30:00,87.61,87.63,87.2,87.24,17821.0,81.5733,81.5919,81.1915,81.2288,17821.0
2022-07-12 13:00:00,87.23,87.36,86.97,87.25,16509.0,81.2195,81.3405,80.9774,81.2381,16509.0
2022-07-12 13:30:00,87.22,87.33,87.15,87.33,16690.0,81.2101,81.3126,81.145,81.3126,16690.0
2022-07-12 14:00:00,87.32,87.32,87.12,87.23,11115.0,81.3032,81.3032,81.117,81.2195,11115.0
2022-07-12 14:30:00,87.25,87.26,87.08,87.12,14700.0,81.2381,81.2474,81.0798,81.117,14700.0
2022-07-12 15:00:00,87.08,87.08,86.42,86.5,25678.0,81.0798,81.0798,80.4653,80.5398,25678.0
2022-07-12 15:30:00,86.5,86.82,86.42,86.48,186346.0,80.5398,80.8377,80.4653,80.5211,186346.0
2022-07-13 09:30:00,86.88,88.8,86.48,88.4,296070.0,80.8936,82.6813,80.5211,82.3088,296070.0
2022-07-13 10:00:00,88.36,88.62,87.87,88.62,52753.0,82.2716,82.5137,81.8154,82.5137,52753.0
2022-07-13 10:30:00,88.58,89.99,88.55,89.92,79692.0,82.4764,83.7893,82.4485,83.7241,79692.0
2022-07-13 11:00:00,89.94,90.43,89.85,89.87,79470.0,83.7427,84.199,83.6589,83.6775,79470.0
2022-07-13 11:30:00,89.87,90.43,89.75,90.16,67046.0,83.6775,84.199,83.5658,83.9476,67046.0
2022-07-13 12:00:00,90.17,90.41,89.42,89.76,61231.0,83.9569,84.1803,83.2585,83.5751,61231.0
2022-07-13 12:30:00,89.75,89.81,89.59,89.8,29971.0,83.5658,83.6217,83.4168,83.6124,29971.0
2022-07-13 13:00:00,89.82,90.03,89.62,89.74,32155.0,83.631,83.8265,83.4448,83.5565,32155.0
2022-07-13 13:30:00,89.74,90.01,89.69,89.98,30090.0,83.5565,83.8079,83.5099,83.78,30090.0
2022-07-13 14:00:00,89.94,89.94,89.42,89.9,32702.0,83.7427,83.7427,83.2585,83.7055,32702.0
2022-07-13 14:30:00,89.92,89.93,89.65,89.82,41044.0,83.7241,83.7334,83.4727,83.631,41044.0
2022-07-13 15:00:00,89.85,90.0,89.61,89.7,45296.0,83.6589,83.7986,83.4355,83.5193,45296.0
2022-07-13 15:30:00,89.73,89.91,89.36,89.4,209181.0,83.5472,83.7148,83.2027,83.2399,209181.0
2022-07-14 09:30:00,88.33,89.19,87.93,88.16,166523.0,82.2437,83.0444,81.8712,82.0854,166523.0
2022-07-14 10:00:00,88.07,88.35,87.75,88.33,61096.0,82.0016,82.2623,81.7036,82.2437,61096.0
2022-07-14 10:30:00,88.31,88.56,87.61,87.65,44993.0,82.225,82.4578,81.5733,81.6105,44993.0
2022-07-14 11:00:00,87.74,88.15,87.2,88.0,36413.0,81.6943,82.0761,81.1915,81.9364,36413.0
2022-07-14 11:30:00,88.0,88.17,86.97,87.58,74636.0,81.9364,82.0947,80.9774,81.5453,74636.0
2022-07-14 12:00:00,87.62,87.84,87.14,87.24,25265.0,81.5826,81.7874,81.1357,81.2288,25265.0
2022-07-14 12:30:00,87.28,87.47,87.05,87.18,28423.0,81.266,81.4429,81.0519,81.1729,28423.0
2022-07-14 13:00:00,87.2,87.54,87.03,87.51,30357.0,81.1915,81.5081,81.0332,81.4802,30357.0
2022-07-14 13:30:00,87.52,87.8,87.37,87.71,20917.0,81.4895,81.7502,81.3498,81.6664,20917.0
2022-07-14 14:00:00,87.73,88.05,87.66,87.96,35166.0,81.685,81.9829,81.6198,81.8992,35166.0
2022-07-14 14:30:00,87.95,88.12,87.87,88.0,22709.0,81.8898,82.0481,81.8154,81.9364,22709.0
2022-07-14 15:00:00,87.99,88.11,87.83,88.09,35044.0,81.9271,82.0388,81.7781,82.0202,35044.0
2022-07-14 15:30:00,88.11,88.23,87.75,87.95,152482.0,82.0388,82.1505,81.7036,81.8898,152482.0
2022-07-15 09:30:00,86.48,86.91,83.21,84.49,268062.0,80.5211,80.9215,77.4764,78.6682,268062.0
2022-07-15 10:00:00,84.42,85.52,84.28,85.44,75790.0,78.6031,79.6273,78.4727,79.5528,75790.0
2022-07-15 10:30:00,85.49,85.56,84.97,85.34,66717.0,79.5993,79.6645,79.1152,79.4597,66717.0
2022-07-15 11:00:00,85.31,85.88,85.14,85.41,77161.0,79.4317,79.9625,79.2735,79.5249,77161.0
2022-07-15 11:30:00,85.42,85.98,85.25,85.6,45145.0,79.5342,80.0556,79.3759,79.7018,45145.0
2022-07-15 12:00:00,85.58,85.78,85.5,85.78,26082.0,79.6831,79.8694,79.6087,79.8694,26082.0
2022-07-15 12:30:00,85.78,86.2,85.77,86.19,20735.0,79.8694,80.2604,79.8601,80.2511,20735.0
2022-07-15 13:00:00,86.2,86.35,86.16,86.26,26387.0,80.2604,80.4001,80.2232,80.3163,26387.0
2022-07-15 13:30:00,86.23,86.36,86.15,86.35,23992.0,80.2884,80.4094,80.2139,80.4001,23992.0
2022-07-15 14:00:00,86.37,86.4,85.97,86.09,26145.0,80.4187,80.4466,80.0463,80.158,26145.0
2022-07-15 14:30:00,86.09,86.48,86.08,86.44,30930.0,80.158,80.5211,80.1487,80.4839,30930.0
2022-07-15 15:00:00,86.39,86.44,86.13,86.42,41822.0,80.4373,80.4839,80.1952,80.4653,41822.0
2022-07-15 15:30:00,86.5,86.5,86.11,86.44,140180.0,80.5398,80.5398,80.1766,80.4839,140180.0
2022-07-18 09:30:00,88.62,89.49,87.56,89.25,289848.0,82.5137,83.3237,81.5267,83.1003,289848.0
2022-07-18 10:00:00,89.26,89.45,88.93,89.23,62752.0,83.1096,83.2865,82.8023,83.0816,62752.0
2022-07-18 10:30:00,89.21,89.24,88.68,88.87,74001.0,83.063,83.091,82.5695,82.7464,74001.0
2022-07-18 11:00:00,88.87,88.94,88.53,88.57,81085.0,82.7464,82.8116,82.4299,82.4671,81085.0
2022-07-18 11:30:00,88.56,89.1,88.46,89.05,45284.0,82.4578,82.9606,82.3647,82.914,45284.0
2022-07-18 12:00:00,89.06,89.61,89.04,89.54,74651.0,82.9234,83.4355,82.9047,83.3703,74651.0
2022-07-18 12:30:00,89.63,89.68,89.0,89.08,44391.0,83.4541,83.5006,82.8675,82.942,44391.0
2022-07-18 13:00:00,89.09,89.18,88.9,89.03,20353.0,82.9513,83.0351,82.7744,82.8954,20353.0
2022-07-18 13:30:00,89.02,89.09,88.48,88.56,53641.0,82.8861,82.9513,82.3833,82.4578,53641.0
2022-07-18 14:00:00,88.52,88.64,88.4,88.4,81104.0,82.4206,82.5323,82.3088,82.3088,81104.0
2022-07-18 14:30:00,88.4,88.47,87.93,88.02,69385.0,82.3088,82.374,81.8712,81.955,69385.0
2022-07-18 15:00:00,88.02,88.33,87.96,88.15,49552.0,81.955,82.2437,81.8992,82.0761,49552.0
2022-07-18 15:30:00,88.12,88.12,87.7,87.75,154595.0,82.0481,82.0481,81.6571,81.7036,154595.0
2022-07-19 09:30:00,89.38,90.83,88.6,90.69,231200.0,83.2213,84.5714,82.4951,84.441,231200.0
2022-07-19 10:00:00,90.71,90.93,90.08,90.86,86282.0,84.4597,84.6645,83.8731,84.5993,86282.0
2022-07-19 10:30:00,90.87,91.69,90.82,91.43,183184.0,84.6086,85.3721,84.5621,85.1301,183184.0
2022-07-19 11:00:00,91.44,91.47,90.97,91.1,124570.0,85.1394,85.1673,84.7017,84.8228,124570.0
2022-07-19 11:30:00,91.08,91.17,90.37,90.5,63085.0,84.8042,84.888,84.1431,84.2641,63085.0
2022-07-19 12:00:00,90.51,91.12,90.35,90.81,48607.0,84.2734,84.8414,84.1245,84.5528,48607.0
2022-07-19 12:30:00,90.81,90.83,90.45,90.6,37945.0,84.5528,84.5714,84.2176,84.3572,37945.0
2022-07-19 13:00:00,90.61,90.62,90.39,90.44,25158.0,84.3666,84.3759,84.1617,84.2083,25158.0
2022-07-19 13:30:00,90.43,90.59,90.4,90.52,44662.0,84.199,84.3479,84.171,84.2828,44662.0
2022-07-19 14:00:00,90.5,90.66,90.49,90.5,25982.0,84.2641,84.4131,84.2548,84.2641,25982.0
2022-07-19 14:30:00,90.51,90.55,90.37,90.51,22343.0,84.2734,84.3107,84.1431,84.2734,22343.0
2022-07-19 15:00:00,90.53,90.57,90.39,90.51,63602.0,84.2921,84.3293,84.1617,84.2734,63602.0
2022-07-19 15:30:00,90.5,90.56,90.15,90.15,175847.0,84.2641,84.32,83.9382,83.9382,175847.0
2022-07-20 09:30:00,91.75,92.59,90.96,91.0,469508.0,85.428,86.2101,84.6924,84.7297,469508.0
2022-07-20 10:00:00,91.05,91.12,90.54,90.57,120623.0,84.7762,84.8414,84.3014,84.3293,120623.0
2022-07-20 10:30:00,90.57,90.71,90.35,90.67,58008.0,84.3293,84.4597,84.1245,84.4224,58008.0
2022-07-20 11:00:00,90.74,91.0,90.55,90.9,109393.0,84.4876,84.7297,84.3107,84.6366,109393.0
2022-07-20 11:30:00,90.9,91.35,90.62,91.32,55534.0,84.6366,85.0556,84.3759,85.0276,55534.0
2022-07-20 12:00:00,91.31,91.73,91.22,91.62,108988.0,85.0183,85.4094,84.9345,85.307,108988.0
2022-07-20 12:30:00,91.64,92.13,91.45,92.13,162014.0,85.3256,85.7818,85.1487,85.7818,162014.0
2022-07-20 13:00:00,92.14,92.57,91.37,92.54,126194.0,85.7911,86.1915,85.0742,86.1636,126194.0
2022-07-20 13:30:00,92.55,93.86,92.51,93.39,424202.0,86.1729,87.3926,86.1356,86.955,424202.0
2022-07-20 14:00:00,93.41,94.01,93.41,93.75,171673.0,86.9736,87.5323,86.9736,87.2902,171673.0
2022-07-20 14:30:00,93.75,94.3,93.73,94.06,93225.0,87.2902,87.8023,87.2716,87.5788,93225.0
2022-07-20 15:00:00,94.05,94.37,93.93,94.14,84918.0,87.5695,87.8675,87.4578,87.6533,84918.0
2022-07-20 15:30:00,94.13,94.36,93.86,94.21,288589.0,87.644,87.8582,87.3926,87.7185,288589.0
2022-07-21 09:30:00,98.73,101.92,98.65,100.19,629354.0,91.927,94.8972,91.8526,93.2864,629354.0
2022-07-21 10:00:00,100.1,100.24,98.74,98.74,183491.0,93.2026,93.333,91.9364,91.9364,183491.0
2022-07-21 10:30:00,98.77,99.25,98.73,99.16,103653.0,91.9643,92.4112,91.927,92.3274,103653.0
2022-07-21 11:00:00,99.15,99.59,98.91,99.14,102557.0,92.3181,92.7278,92.0946,92.3088,102557.0
2022-07-21 11:30:00,99.18,99.84,98.93,99.64,133255.0,92.346,92.9606,92.1133,92.7743,133255.0
2022-07-21 12:00:00,99.64,99.9,99.28,99.29,71611.0,92.7743,93.0164,92.4392,92.4485,71611.0
2022-07-21 12:30:00,99.32,99.49,99.18,99.36,55184.0,92.4764,92.6347,92.346,92.5136,55184.0
2022-07-21 13:00:00,99.37,99.51,99.14,99.17,59213.0,92.5229,92.6533,92.3088,92.3367,59213.0
2022-07-21 13:30:00,99.16,99.71,99.03,99.58,78416.0,92.3274,92.8395,92.2064,92.7185,78416.0
2022-07-21 14:00:00,99.6,99.86,99.55,99.83,40321.0,92.7371,92.9792,92.6905,92.9513,40321.0
2022-07-21 14:30:00,99.81,99.81,99.4,99.46,62408.0,92.9326,92.9326,92.5509,92.6067,62408.0
2022-07-21 15:00:00,99.47,99.9,99.45,99.72,69893.0,92.6161,93.0164,92.5974,92.8488,69893.0
2022-07-21 15:30:00,99.71,100.0,99.63,99.97,325776.0,92.8395,93.1095,92.765,93.0816,325776.0
2022-07-22 09:30:00,96.99,98.32,96.32,96.7,277913.0,90.3069,91.5453,89.6831,90.0369,277913.0
2022-07-22 10:00:00,96.82,96.92,96.13,96.28,141958.0,90.1487,90.2418,89.5062,89.6459,141958.0
2022-07-22 10:30:00,96.27,96.75,96.15,96.37,39088.0,89.6366,90.0835,89.5248,89.7297,39088.0
2022-07-22 11:00:00,96.38,96.61,95.98,96.09,53349.0,89.739,89.9531,89.3665,89.469,53349.0
2022-07-22 11:30:00,96.07,96.29,95.63,95.71,41347.0,89.4503,89.6552,89.0407,89.1151,41347.0
2022-07-22 12:00:00,95.73,95.73,95.37,95.68,46790.0,89.1338,89.1338,88.7986,89.0872,46790.0
2022-07-22 12:30:00,95.67,95.74,95.31,95.34,23002.0,89.0779,89.1431,88.7427,88.7706,23002.0
2022-07-22 13:00:00,95.37,95.38,94.96,95.04,77533.0,88.7986,88.8079,88.4168,88.4913,77533.0
2022-07-22 13:30:00,95.02,95.02,94.66,94.75,63189.0,88.4727,88.4727,88.1375,88.2213,63189.0
2022-07-22 14:00:00,94.75,95.02,94.5,94.52,70346.0,88.2213,88.4727,87.9885,88.0071,70346.0
2022-07-22 14:30:00,94.51,94.83,94.29,94.78,44604.0,87.9978,88.2958,87.793,88.2492,44604.0
2022-07-22 15:00:00,94.78,94.94,94.61,94.62,43463.0,88.2492,88.3982,88.0909,88.1002,43463.0
2022-07-22 15:30:00,94.62,95.09,94.38,95.04,176024.0,88.1002,88.5379,87.8768,88.4913,176024.0
2022-07-25 09:30:00,95.26,96.62,95.16,95.33,181676.0,88.6961,89.9624,88.603,88.7613,181676.0
2022-07-25 10:00:00,95.24,95.36,94.65,94.88,82677.0,88.6775,88.7893,88.1282,88.3423,82677.0
2022-07-25 10:30:00,94.92,96.26,94.85,96.26,143214.0,88.3796,89.6272,88.3144,89.6272,143214.0
2022-07-25 11:00:00,96.23,97.35,96.06,97.33,83392.0,89.5993,90.6421,89.441,90.6235,83392.0
2022-07-25 11:30:00,97.38,97.61,97.34,97.42,50854.0,90.6701,90.8842,90.6328,90.7073,50854.0
2022-07-25 12:00:00,97.39,97.46,97.21,97.39,66217.0,90.6794,90.7446,90.5118,90.6794,66217.0
2022-07-25 12:30:00,97.39,97.72,97.37,97.44,35424.0,90.6794,90.9866,90.6608,90.7259,35424.0
2022-07-25 13:00:00,97.43,97.64,97.38,97.39,70394.0,90.7166,90.9122,90.6701,90.6794,70394.0
2022-07-25 13:30:00,97.38,97.49,96.98,96.98,82036.0,90.6701,90.7725,90.2976,90.2976,82036.0
2022-07-25 14:00:00,96.93,97.05,96.87,96.88,40174.0,90.2511,90.3628,90.1952,90.2045,40174.0
2022-07-25 14:30:00,96.85,97.39,96.66,96.68,177580.0,90.1766,90.6794,89.9997,90.0183,177580.0
2022-07-25 15:00:00,96.67,96.82,96.25,96.47,76199.0,90.009,90.1487,89.6179,89.8228,76199.0
2022-07-25 15:30:00,96.48,96.86,96.47,96.78,152477.0,89.8321,90.1859,89.8228,90.1114,152477.0
2022-07-26 09:30:00,96.99,98.66,95.38,96.22,267504.0,90.3069,91.8619,88.8079,89.59,267504.0
2022-07-26 10:00:00,96.08,96.18,94.91,95.13,111619.0,89.4596,89.5528,88.3703,88.5751,111619.0
2022-07-26 10:30:00,95.11,95.37,94.67,95.15,62343.0,88.5565,88.7986,88.1468,88.5937,62343.0
2022-07-26 11:00:00,95.17,95.22,94.31,94.31,35362.0,88.6123,88.6589,87.8116,87.8116,35362.0
2022-07-26 11:30:00,94.33,94.62,94.22,94.24,30547.0,87.8302,88.1002,87.7278,87.7464,30547.0
2022-07-26 12:00:00,94.26,94.34,94.09,94.1,33907.0,87.7651,87.8395,87.6068,87.6161,33907.0
2022-07-26 12:30:00,94.15,94.26,93.91,94.22,24743.0,87.6626,87.7651,87.4392,87.7278,24743.0
2022-07-26 13:00:00,94.23,94.33,93.81,94.2,29701.0,87.7371,87.8302,87.3461,87.7092,29701.0
2022-07-26 13:30:00,94.22,94.56,93.96,94.04,40015.0,87.7278,88.0444,87.4857,87.5602,40015.0
2022-07-26 14:00:00,93.96,94.13,93.59,93.59,30559.0,87.4857,87.644,87.1412,87.1412,30559.0
2022-07-26 14:30:00,93.58,93.79,93.57,93.68,35398.0,87.1319,87.3274,87.1226,87.225,35398.0
2022-07-26 15:00:00,93.7,93.92,93.64,93.88,59540.0,87.2436,87.4485,87.1878,87.4112,59540.0
2022-07-26 15:30:00,93.86,94.38,93.73,94.3,172071.0,87.3926,87.8768,87.2716,87.8023,172071.0
2022-07-27 09:30:00,95.54,96.9,94.86,96.72,181778.0,88.9569,90.2231,88.3237,90.0555,181778.0
2022-07-27 10:00:00,96.58,96.84,95.86,95.98,36972.0,89.9252,90.1673,89.2548,89.3665,36972.0
2022-07-27 10:30:00,96.05,96.45,95.88,96.34,27465.0,89.4317,89.8042,89.2734,89.7017,27465.0
2022-07-27 11:00:00,96.4,96.62,96.38,96.43,42580.0,89.7576,89.9624,89.739,89.7855,42580.0
2022-07-27 11:30:00,96.38,96.46,96.25,96.28,29953.0,89.739,89.8135,89.6179,89.6459,29953.0
2022-07-27 12:00:00,96.26,96.54,95.86,96.45,24940.0,89.6272,89.8879,89.2548,89.8042,24940.0
2022-07-27 12:30:00,96.42,96.43,96.02,96.05,17057.0,89.7762,89.7855,89.4038,89.4317,17057.0
2022-07-27 13:00:00,96.02,96.05,95.25,95.26,25832.0,89.4038,89.4317,88.6868,88.6961,25832.0
2022-07-27 13:30:00,95.31,95.39,95.15,95.35,33560.0,88.7427,88.8172,88.5937,88.7799,33560.0
2022-07-27 14:00:00,95.35,95.61,95.14,95.37,37291.0,88.7799,89.022,88.5844,88.7986,37291.0
2022-07-27 14:30:00,95.32,96.17,95.13,95.98,59625.0,88.752,89.5434,88.5751,89.3665,59625.0
2022-07-27 15:00:00,96.0,96.54,95.87,96.54,94447.0,89.3852,89.8879,89.2641,89.8879,94447.0
2022-07-27 15:30:00,96.59,96.8,96.04,96.05,200721.0,89.9345,90.13,89.4224,89.4317,200721.0
2022-07-28 09:30:00,95.72,97.78,95.72,96.11,152117.0,89.1245,91.0425,89.1245,89.4876,152117.0
2022-07-28 10:00:00,96.1,96.17,94.66,94.79,186337.0,89.4783,89.5434,88.1375,88.2585,186337.0
2022-07-28 10:30:00,94.77,95.24,94.51,95.0,142917.0,88.2399,88.6775,87.9978,88.4541,142917.0
2022-07-28 11:00:00,95.0,95.57,94.78,95.52,39776.0,88.4541,88.9848,88.2492,88.9382,39776.0
2022-07-28 11:30:00,95.55,95.68,94.96,94.96,66109.0,88.9662,89.0872,88.4168,88.4168,66109.0
2022-07-28 12:00:00,94.96,95.27,94.72,94.73,62872.0,88.4168,88.7055,88.1934,88.2027,62872.0
2022-07-28 12:30:00,94.72,94.96,94.5,94.91,58491.0,88.1934,88.4168,87.9885,88.3703,58491.0
2022-07-28 13:00:00,94.81,95.19,94.73,95.14,49663.0,88.2772,88.631,88.2027,88.5844,49663.0
2022-07-28 13:30:00,95.13,95.53,95.09,95.36,46582.0,88.5751,88.9475,88.5379,88.7893,46582.0
2022-07-28 14:00:00,95.36,95.42,95.03,95.04,38496.0,88.7893,88.8451,88.482,88.4913,38496.0
2022-07-28 14:30:00,95.06,95.3,95.04,95.2,57349.0,88.5099,88.7334,88.4913,88.6403,57349.0
2022-07-28 15:00:00,95.23,95.53,95.2,95.53,47658.0,88.6682,88.9475,88.6403,88.9475,47658.0
2022-07-28 15:30:00,95.53,96.14,95.4,96.12,170261.0,88.9475,89.5155,88.8265,89.4969,170261.0
2022-07-29 09:30:00,92.09,93.1,91.32,92.0,157405.0,85.7446,86.685,85.0276,85.6608,157405.0
2022-07-29 10:00:00,91.98,93.39,91.92,93.2,138152.0,85.6422,86.955,85.5863,86.7781,138152.0
2022-07-29 10:30:00,93.15,93.91,92.92,93.45,89393.0,86.7315,87.4392,86.5174,87.0109,89393.0
2022-07-29 11:00:00,93.41,94.07,93.41,93.9,165800.0,86.9736,87.5881,86.9736,87.4299,165800.0
2022-07-29 11:30:00,93.87,94.02,93.62,93.84,38435.0,87.4019,87.5416,87.1692,87.374,38435.0
2022-07-29 12:00:00,93.84,93.91,92.8,92.84,43664.0,87.374,87.4392,86.4057,86.4429,43664.0
2022-07-29 12:30:00,92.85,93.43,92.66,93.17,40938.0,86.4522,86.9922,86.2753,86.7502,40938.0
2022-07-29 13:00:00,93.19,93.29,92.85,92.9,22680.0,86.7688,86.8619,86.4522,86.4988,22680.0
2022-07-29 13:30:00,92.88,92.96,92.82,92.84,31456.0,86.4801,86.5546,86.4243,86.4429,31456.0
2022-07-29 14:00:00,92.78,92.78,92.3,92.41,35365.0,86.387,86.387,85.9401,86.0425,35365.0
2022-07-29 14:30:00,92.41,92.73,92.18,92.27,38040.0,86.0425,86.3405,85.8284,85.9122,38040.0
2022-07-29 15:00:00,92.29,92.91,92.27,92.8,52971.0,85.9308,86.5081,85.9122,86.4057,52971.0
2022-07-29 15:30:00,92.82,92.99,92.53,92.98,244948.0,86.4243,86.5826,86.1543,86.5732,244948.0
2022-08-01 09:30:00,90.36,91.49,88.38,91.23,281061.0,84.1338,85.1859,82.2902,84.9438,281061.0
2022-08-01 10:00:00,91.12,91.44,90.05,90.32,111406.0,84.8414,85.1394,83.8451,84.0965,111406.0
2022-08-01 10:30:00,90.33,91.18,90.28,91.1,80471.0,84.1058,84.8973,84.0593,84.8228,80471.0
2022-08-01 11:00:00,91.11,91.41,90.9,91.16,53384.0,84.8321,85.1114,84.6366,84.8787,53384.0
2022-08-01 11:30:00,91.17,91.17,90.76,90.93,76895.0,84.888,84.888,84.5062,84.6645,76895.0
2022-08-01 12:00:00,90.91,90.99,90.66,90.91,39203.0,84.6459,84.7204,84.4131,84.6459,39203.0
2022-08-01 12:30:00,90.89,90.94,90.69,90.9,36229.0,84.6273,84.6738,84.441,84.6366,36229.0
2022-08-01 13:00:00,90.91,90.94,90.68,90.82,26219.0,84.6459,84.6738,84.4317,84.5621,26219.0
2022-08-01 13:30:00,90.84,91.04,90.71,91.03,18225.0,84.5807,84.7669,84.4597,84.7576,18225.0
2022-08-01 14:00:00,91.08,91.24,90.97,91.0,18846.0,84.8042,84.9531,84.7017,84.7297,18846.0
2022-08-01 14:30:00,91.01,91.22,90.92,91.16,27131.0,84.739,84.9345,84.6552,84.8787,27131.0
2022-08-01 15:00:00,91.13,91.28,91.03,91.12,44012.0,84.8507,84.9904,84.7576,84.8414,44012.0
2022-08-01 15:30:00,91.11,91.61,91.11,91.56,140416.0,84.8321,85.2976,84.8321,85.2511,140416.0
2022-08-02 09:30:00,88.0,90.05,87.37,87.7,353781.0,81.9364,83.8451,81.3498,81.6571,353781.0
2022-08-02 10:00:00,87.7,88.02,86.93,87.98,99480.0,81.6571,81.955,80.9401,81.9178,99480.0
2022-08-02 10:30:00,88.0,90.34,87.85,90.32,185951.0,81.9364,84.1152,81.7967,84.0965,185951.0
2022-08-02 11:00:00,90.33,91.01,89.97,90.65,154442.0,84.1058,84.739,83.7707,84.4038,154442.0
2022-08-02 11:30:00,90.64,91.38,90.58,91.16,49102.0,84.3945,85.0835,84.3386,84.8787,49102.0
2022-08-02 12:00:00,91.18,91.7,90.99,91.66,37105.0,84.8973,85.3814,84.7204,85.3442,37105.0
2022-08-02 12:30:00,91.66,91.9,91.52,91.55,48000.0,85.3442,85.5677,85.2139,85.2418,48000.0
2022-08-02 13:00:00,91.55,91.56,90.47,90.6,138047.0,85.2418,85.2511,84.2362,84.3572,138047.0
2022-08-02 13:30:00,90.6,90.84,90.28,90.78,75471.0,84.3572,84.5807,84.0593,84.5248,75471.0
2022-08-02 14:00:00,90.75,90.98,90.73,90.93,12366.0,84.4969,84.7111,84.4783,84.6645,12366.0
2022-08-02 14:30:00,90.93,91.15,90.89,91.11,20162.0,84.6645,84.8693,84.6273,84.8321,20162.0
2022-08-02 15:00:00,91.1,91.15,90.6,90.83,37243.0,84.8228,84.8693,84.3572,84.5714,37243.0
2022-08-02 15:30:00,90.83,90.97,90.57,90.6,124904.0,84.5714,84.7017,84.3293,84.3572,124904.0
2022-08-03 09:30:00,90.6,91.32,90.12,91.19,202886.0,84.3572,85.0276,83.9103,84.9066,202886.0
2022-08-03 10:00:00,91.2,91.28,88.72,90.24,415223.0,84.9159,84.9904,82.6068,84.022,415223.0
2022-08-03 10:30:00,90.25,90.67,90.12,90.63,64916.0,84.0314,84.4224,83.9103,84.3852,64916.0
2022-08-03 11:00:00,90.63,90.7,90.29,90.53,52530.0,84.3852,84.4504,84.0686,84.2921,52530.0
2022-08-03 11:30:00,90.51,90.81,90.3,90.5,61458.0,84.2734,84.5528,84.0779,84.2641,61458.0
2022-08-03 12:00:00,90.44,90.69,90.39,90.57,39708.0,84.2083,84.441,84.1617,84.3293,39708.0
2022-08-03 12:30:00,90.6,90.85,90.43,90.73,51390.0,84.3572,84.59,84.199,84.4783,51390.0
2022-08-03 13:00:00,90.71,90.92,90.69,90.75,34723.0,84.4597,84.6552,84.441,84.4969,34723.0
2022-08-03 13:30:00,90.78,90.83,90.24,90.29,41915.0,84.5248,84.5714,84.022,84.0686,41915.0
2022-08-03 14:00:00,90.29,90.42,90.18,90.31,41966.0,84.0686,84.1896,83.9662,84.0872,41966.0
2022-08-03 14:30:00,90.31,90.47,90.09,90.28,46578.0,84.0872,84.2362,83.8824,84.0593,46578.0
2022-08-03 15:00:00,90.32,90.71,90.28,90.52,59412.0,84.0965,84.4597,84.0593,84.2828,59412.0
2022-08-03 15:30:00,90.54,90.66,90.37,90.51,192257.0,84.3014,84.4131,84.1431,84.2734,192257.0
2022-08-04 09:30:00,89.52,90.27,88.63,88.88,341069.0,83.3517,84.05,82.523,82.7558,341069.0
2022-08-04 10:00:00,88.8,89.29,88.06,88.12,138623.0,82.6813,83.1375,81.9923,82.0481,138623.0
2022-08-04 10:30:00,88.14,88.38,87.6,88.36,92132.0,82.0667,82.2902,81.564,82.2716,92132.0
2022-08-04 11:00:00,88.31,88.84,88.21,88.71,80385.0,82.225,82.7185,82.1319,82.5975,80385.0
2022-08-04 11:30:00,88.7,89.08,88.26,89.04,32966.0,82.5882,82.942,82.1785,82.9047,32966.0
2022-08-04 12:00:00,88.97,89.24,88.92,89.07,27469.0,82.8396,83.091,82.793,82.9327,27469.0
2022-08-04 12:30:00,89.03,89.21,88.85,88.97,20148.0,82.8954,83.063,82.7278,82.8396,20148.0
2022-08-04 13:00:00,88.95,89.09,88.57,88.98,28350.0,82.8209,82.9513,82.4671,82.8489,28350.0
2022-08-04 13:30:00,88.95,89.15,88.93,89.11,16444.0,82.8209,83.0072,82.8023,82.9699,16444.0
2022-08-04 14:00:00,89.12,89.16,88.91,89.16,21848.0,82.9792,83.0165,82.7837,83.0165,21848.0
2022-08-04 14:30:00,89.14,89.21,88.94,89.13,27937.0,82.9978,83.063,82.8116,82.9885,27937.0
2022-08-04 15:00:00,89.1,89.24,89.05,89.08,25923.0,82.9606,83.091,82.914,82.942,25923.0
2022-08-04 15:30:00,89.08,89.08,88.77,89.05,156507.0,82.942,82.942,82.6533,82.914,156507.0
2022-08-05 09:30:00,87.41,88.0,87.3,87.82,108746.0,81.387,81.9364,81.2846,81.7688,108746.0
2022-08-05 10:00:00,87.78,88.32,87.56,88.17,39665.0,81.7316,82.2343,81.5267,82.0947,39665.0
2022-08-05 10:30:00,88.24,88.49,88.08,88.4,23362.0,82.1599,82.3926,82.0109,82.3088,23362.0
2022-08-05 11:00:00,88.37,88.37,87.69,87.72,25843.0,82.2809,82.2809,81.6478,81.6757,25843.0
2022-08-05 11:30:00,87.65,87.99,87.65,87.77,53393.0,81.6105,81.9271,81.6105,81.7222,53393.0
2022-08-05 12:00:00,87.73,88.17,87.67,88.08,41002.0,81.685,82.0947,81.6291,82.0109,41002.0
2022-08-05 12:30:00,88.09,88.4,87.95,88.38,21965.0,82.0202,82.3088,81.8898,82.2902,21965.0
2022-08-05 13:00:00,88.37,88.5,88.26,88.29,19077.0,82.2809,82.4019,82.1785,82.2064,19077.0
2022-08-05 13:30:00,88.32,88.49,88.22,88.24,15859.0,82.2343,82.3926,82.1412,82.1599,15859.0
2022-08-05 14:00:00,88.21,88.28,88.06,88.15,23915.0,82.1319,82.1971,81.9923,82.0761,23915.0
2022-08-05 14:30:00,88.09,88.47,88.09,88.26,28568.0,82.0202,82.374,82.0202,82.1785,28568.0
2022-08-05 15:00:00,88.27,88.65,88.25,88.65,59730.0,82.1878,82.5416,82.1692,82.5416,59730.0
2022-08-05 15:30:00,88.64,89.2,88.62,88.95,150010.0,82.5323,83.0537,82.5137,82.8209,150010.0
2022-08-08 09:30:00,88.98,90.56,88.53,90.56,90055.0,82.8489,84.32,82.4299,84.32,90055.0
2022-08-08 10:00:00,90.51,90.57,89.41,89.41,50549.0,84.2734,84.3293,83.2492,83.2492,50549.0
2022-08-08 10:30:00,89.42,89.66,89.14,89.41,132752.0,83.2585,83.482,82.9978,83.2492,132752.0
2022-08-08 11:00:00,89.43,89.68,89.26,89.68,35075.0,83.2679,83.5006,83.1096,83.5006,35075.0
2022-08-08 11:30:00,89.81,89.81,88.92,89.37,28389.0,83.6217,83.6217,82.793,83.212,28389.0
2022-08-08 12:00:00,89.42,89.5,89.18,89.24,20156.0,83.2585,83.333,83.0351,83.091,20156.0
2022-08-08 12:30:00,89.23,89.27,88.87,88.94,21299.0,83.0816,83.1189,82.7464,82.8116,21299.0
2022-08-08 13:00:00,88.97,89.1,88.77,88.91,24154.0,82.8396,82.9606,82.6533,82.7837,24154.0
2022-08-08 13:30:00,88.89,89.07,88.73,89.06,41945.0,82.7651,82.9327,82.6161,82.9234,41945.0
2022-08-08 14:00:00,89.05,89.13,88.68,89.06,39134.0,82.914,82.9885,82.5695,82.9234,39134.0
2022-08-08 14:30:00,89.04,89.38,88.97,89.37,28138.0,82.9047,83.2213,82.8396,83.212,28138.0
2022-08-08 15:00:00,89.36,89.63,89.31,89.57,29897.0,83.2027,83.4541,83.1561,83.3982,29897.0
2022-08-08 15:30:00,89.54,89.68,89.4,89.45,132423.0,83.3703,83.5006,83.2399,83.2865,132423.0
2022-08-09 09:30:00,89.0,89.72,88.82,89.23,117848.0,82.8675,83.5379,82.6999,83.0816,117848.0
2022-08-09 10:00:00,89.2,89.52,89.01,89.23,79584.0,83.0537,83.3517,82.8768,83.0816,79584.0
2022-08-09 10:30:00,89.22,89.37,88.55,89.14,47073.0,83.0723,83.212,82.4485,82.9978,47073.0
2022-08-09 11:00:00,89.15,89.92,89.06,89.88,33877.0,83.0072,83.7241,82.9234,83.6869,33877.0
2022-08-09 11:30:00,89.89,90.13,89.76,89.81,24892.0,83.6962,83.9196,83.5751,83.6217,24892.0
2022-08-09 12:00:00,89.81,89.91,89.61,89.7,25039.0,83.6217,83.7148,83.4355,83.5193,25039.0
2022-08-09 12:30:00,89.67,89.83,89.6,89.6,12243.0,83.4913,83.6403,83.4261,83.4261,12243.0
2022-08-09 13:00:00,89.66,89.7,89.39,89.39,11079.0,83.482,83.5193,83.2306,83.2306,11079.0
2022-08-09 13:30:00,89.4,89.41,88.95,89.25,12279.0,83.2399,83.2492,82.8209,83.1003,12279.0
2022-08-09 14:00:00,89.25,89.37,88.97,89.0,17693.0,83.1003,83.212,82.8396,82.8675,17693.0
2022-08-09 14:30:00,89.02,89.26,88.93,89.24,31787.0,82.8861,83.1096,82.8023,83.091,31787.0
2022-08-09 15:00:00,89.21,89.43,89.17,89.36,19967.0,83.063,83.2679,83.0258,83.2027,19967.0
2022-08-09 15:30:00,89.35,89.63,89.32,89.36,116590.0,83.1934,83.4541,83.1654,83.2027,116590.0
2022-08-10 09:30:00,87.89,89.58,87.89,89.37,103333.0,81.834,83.4075,81.834,83.212,103333.0
2022-08-10 10:00:00,89.45,89.82,88.97,89.11,42331.0,83.2865,83.631,82.8396,82.9699,42331.0
2022-08-10 10:30:00,89.12,89.23,88.67,88.92,26581.0,82.9792,83.0816,82.5602,82.793,26581.0
2022-08-10 11:00:00,88.99,89.45,88.76,89.33,16998.0,82.8582,83.2865,82.644,83.1748,16998.0
2022-08-10 11:30:00,89.31,89.48,89.0,89.46,32164.0,83.1561,83.3144,82.8675,83.2958,32164.0
2022-08-10 12:00:00,89.48,89.63,89.16,89.25,50566.0,83.3144,83.4541,83.0165,83.1003,50566.0
2022-08-10 12:30:00,89.27,89.29,88.81,89.03,21679.0,83.1189,83.1375,82.6906,82.8954,21679.0
2022-08-10 13:00:00,89.0,89.28,88.92,89.22,30567.0,82.8675,83.1282,82.793,83.0723,30567.0
2022-08-10 13:30:00,89.22,89.43,89.08,89.33,23173.0,83.0723,83.2679,82.942,83.1748,23173.0
2022-08-10 14:00:00,89.32,89.39,89.02,89.1,22808.0,83.1654,83.2306,82.8861,82.9606,22808.0
2022-08-10 14:30:00,89.12,89.28,89.04,89.11,30939.0,82.9792,83.1282,82.9047,82.9699,30939.0
2022-08-10 15:00:00,89.09,89.76,89.08,89.71,37012.0,82.9513,83.5751,82.942,83.5286,37012.0
2022-08-10 15:30:00,89.69,89.97,89.65,89.81,132080.0,83.5099,83.7707,83.4727,83.6217,132080.0
2022-08-11 09:30:00,91.45,93.17,90.83,92.81,155096.0,85.1487,86.7502,84.5714,86.415,155096.0
2022-08-11 10:00:00,92.77,93.27,92.41,92.63,55155.0,86.3777,86.8433,86.0425,86.2474,55155.0
2022-08-11 10:30:00,92.71,93.09,92.46,92.7,36365.0,86.3219,86.6757,86.0891,86.3125,36365.0
2022-08-11 11:00:00,92.65,92.72,92.09,92.39,54240.0,86.266,86.3312,85.7446,86.0239,54240.0
2022-08-11 11:30:00,92.37,92.5,91.79,92.01,23750.0,86.0053,86.1263,85.4652,85.6701,23750.0
2022-08-11 12:00:00,91.99,92.12,91.75,92.04,21265.0,85.6515,85.7725,85.428,85.698,21265.0
2022-08-11 12:30:00,92.03,92.11,91.65,91.84,28561.0,85.6887,85.7632,85.3349,85.5118,28561.0
2022-08-11 13:00:00,91.83,92.0,91.62,91.88,18565.0,85.5025,85.6608,85.307,85.549,18565.0
2022-08-11 13:30:00,91.87,92.0,91.71,91.8,17573.0,85.5397,85.6608,85.3908,85.4746,17573.0
2022-08-11 14:00:00,91.77,92.0,91.67,91.92,15773.0,85.4466,85.6608,85.3535,85.5863,15773.0
2022-08-11 14:30:00,91.95,91.95,91.42,91.6,24727.0,85.6142,85.6142,85.1207,85.2883,24727.0
2022-08-11 15:00:00,91.57,91.79,91.52,91.78,26067.0,85.2604,85.4652,85.2139,85.4559,26067.0
2022-08-11 15:30:00,91.77,91.77,91.44,91.52,95003.0,85.4466,85.4466,85.1394,85.2139,95003.0
2022-08-12 09:30:00,89.25,90.9,89.25,90.51,182547.0,83.1003,84.6366,83.1003,84.2734,182547.0
2022-08-12 10:00:00,90.51,90.72,90.26,90.66,91263.0,84.2734,84.469,84.0407,84.4131,91263.0
2022-08-12 10:30:00,90.65,90.67,90.35,90.57,46623.0,84.4038,84.4224,84.1245,84.3293,46623.0
2022-08-12 11:00:00,90.58,91.32,90.56,91.1,51412.0,84.3386,85.0276,84.32,84.8228,51412.0
2022-08-12 11:30:00,91.1,91.46,91.09,91.15,24543.0,84.8228,85.158,84.8135,84.8693,24543.0
2022-08-12 12:00:00,91.16,91.82,91.16,91.59,30278.0,84.8787,85.4932,84.8787,85.279,30278.0
2022-08-12 12:30:00,91.58,91.63,91.37,91.55,20582.0,85.2697,85.3163,85.0742,85.2418,20582.0
2022-08-12 13:00:00,91.62,92.01,91.55,91.77,22993.0,85.307,85.6701,85.2418,85.4466,22993.0
2022-08-12 13:30:00,91.8,91.89,91.68,91.72,9257.0,85.4746,85.5584,85.3628,85.4001,9257.0
2022-08-12 14:00:00,91.74,91.95,91.7,91.84,12996.0,85.4187,85.6142,85.3814,85.5118,12996.0
2022-08-12 14:30:00,91.86,92.03,91.61,91.68,33333.0,85.5304,85.6887,85.2976,85.3628,33333.0
2022-08-12 15:00:00,91.71,91.76,91.45,91.76,19662.0,85.3908,85.4373,85.1487,85.4373,19662.0
2022-08-12 15:30:00,91.78,91.94,91.76,91.85,83932.0,85.4559,85.6049,85.4373,85.5211,83932.0
2022-08-15 09:30:00,90.53,91.84,90.24,91.76,106428.0,84.2921,85.5118,84.022,85.4373,106428.0
2022-08-15 10:00:00,91.74,91.74,91.21,91.29,64215.0,85.4187,85.4187,84.9252,84.9997,64215.0
2022-08-15 10:30:00,91.26,91.63,91.15,91.2,46395.0,84.9718,85.3163,84.8693,84.9159,46395.0
2022-08-15 11:00:00,91.19,91.78,91.15,91.68,36662.0,84.9066,85.4559,84.8693,85.3628,36662.0
2022-08-15 11:30:00,91.79,92.44,91.79,92.33,45671.0,85.4652,86.0705,85.4652,85.968,45671.0
2022-08-15 12:00:00,92.37,92.61,92.01,92.27,37670.0,86.0053,86.2287,85.6701,85.9122,37670.0
2022-08-15 12:30:00,92.31,92.44,92.14,92.4,26305.0,85.9494,86.0705,85.7911,86.0332,26305.0
2022-08-15 13:00:00,92.37,92.51,92.07,92.29,29286.0,86.0053,86.1356,85.726,85.9308,29286.0
2022-08-15 13:30:00,92.28,92.33,92.12,92.25,16739.0,85.9215,85.968,85.7725,85.8935,16739.0
2022-08-15 14:00:00,92.21,92.45,92.12,92.39,35697.0,85.8563,86.0798,85.7725,86.0239,35697.0
2022-08-15 14:30:00,92.35,92.56,92.29,92.54,21866.0,85.9867,86.1822,85.9308,86.1636,21866.0
2022-08-15 15:00:00,92.57,92.77,92.55,92.66,46450.0,86.1915,86.3777,86.1729,86.2753,46450.0
2022-08-15 15:30:00,92.66,92.66,92.31,92.42,100141.0,86.2753,86.2753,85.9494,86.0518,100141.0
2022-08-16 09:30:00,91.0,93.15,91.0,93.07,194877.0,84.7297,86.7315,84.7297,86.657,194877.0
2022-08-16 10:00:00,93.03,93.44,92.5,93.09,160124.0,86.6198,87.0016,86.1263,86.6757,160124.0
2022-08-16 10:30:00,93.08,93.08,92.56,92.76,77457.0,86.6664,86.6664,86.1822,86.3684,77457.0
2022-08-16 11:00:00,92.75,93.37,92.72,93.29,52742.0,86.3591,86.9364,86.3312,86.8619,52742.0
2022-08-16 11:30:00,93.29,93.53,93.0,93.12,87136.0,86.8619,87.0854,86.5919,86.7036,87136.0
2022-08-16 12:00:00,93.13,93.3,93.0,93.08,55431.0,86.7129,86.8712,86.5919,86.6664,55431.0
2022-08-16 12:30:00,93.11,93.14,93.02,93.09,33036.0,86.6943,86.7222,86.6105,86.6757,33036.0
2022-08-16 13:00:00,93.06,93.1,93.0,93.02,18190.0,86.6477,86.685,86.5919,86.6105,18190.0
2022-08-16 13:30:00,93.02,93.19,92.89,93.08,35690.0,86.6105,86.7688,86.4895,86.6664,35690.0
2022-08-16 14:00:00,93.09,93.24,93.04,93.09,19648.0,86.6757,86.8153,86.6291,86.6757,19648.0
2022-08-16 14:30:00,93.09,93.09,92.7,92.88,31240.0,86.6757,86.6757,86.3125,86.4801,31240.0
2022-08-16 15:00:00,92.86,93.01,92.65,93.01,35526.0,86.4615,86.6012,86.266,86.6012,35526.0
2022-08-16 15:30:00,93.01,93.49,92.97,93.18,175670.0,86.6012,87.0481,86.5639,86.7595,175670.0
2022-08-17 09:30:00,92.18,92.98,92.13,92.32,112533.0,85.8284,86.5732,85.7818,85.9587,112533.0
2022-08-17 10:00:00,92.25,92.5,91.29,91.48,93868.0,85.8935,86.1263,84.9997,85.1766,93868.0
2022-08-17 10:30:00,91.54,91.7,91.38,91.5,71755.0,85.2325,85.3814,85.0835,85.1952,71755.0
2022-08-17 11:00:00,91.54,91.87,91.29,91.47,51875.0,85.2325,85.5397,84.9997,85.1673,51875.0
2022-08-17 11:30:00,91.47,91.74,91.38,91.62,47601.0,85.1673,85.4187,85.0835,85.307,47601.0
2022-08-17 12:00:00,91.67,91.97,91.6,91.84,50718.0,85.3535,85.6328,85.2883,85.5118,50718.0
2022-08-17 12:30:00,91.83,91.91,91.4,91.42,37833.0,85.5025,85.577,85.1021,85.1207,37833.0
2022-08-17 13:00:00,91.42,91.53,91.32,91.48,45290.0,85.1207,85.2232,85.0276,85.1766,45290.0
2022-08-17 13:30:00,91.48,91.55,91.37,91.54,30158.0,85.1766,85.2418,85.0742,85.2325,30158.0
2022-08-17 14:00:00,91.54,91.96,91.5,91.74,36524.0,85.2325,85.6235,85.1952,85.4187,36524.0
2022-08-17 14:30:00,91.74,92.04,91.62,91.62,51070.0,85.4187,85.698,85.307,85.307,51070.0
2022-08-17 15:00:00,91.61,91.9,91.39,91.47,85149.0,85.2976,85.5677,85.0928,85.1673,85149.0
2022-08-17 15:30:00,91.47,91.7,91.35,91.51,143463.0,85.1673,85.3814,85.0556,85.2045,143463.0
2022-08-18 09:30:00,94.83,94.99,85.01,86.55,631826.0,88.2958,88.4448,79.1524,80.5863,631826.0
2022-08-18 10:00:00,86.55,86.72,85.08,86.08,247104.0,80.5863,80.7446,79.2176,80.1487,247104.0
2022-08-18 10:30:00,86.05,87.52,85.87,86.99,144846.0,80.1208,81.4895,79.9532,80.996,144846.0
2022-08-18 11:00:00,86.81,87.86,86.41,87.7,139664.0,80.8284,81.806,80.456,81.6571,139664.0
2022-08-18 11:30:00,87.66,87.68,86.62,86.71,104256.0,81.6198,81.6384,80.6515,80.7353,104256.0
2022-08-18 12:00:00,86.71,86.83,86.0,86.13,63681.0,80.7353,80.847,80.0742,80.1952,63681.0
2022-08-18 12:30:00,86.09,86.3,85.66,86.18,80799.0,80.158,80.3535,79.7576,80.2418,80799.0
2022-08-18 13:00:00,86.17,86.53,86.05,86.19,45943.0,80.2325,80.5677,80.1208,80.2511,45943.0
2022-08-18 13:30:00,86.2,86.21,85.56,85.66,105876.0,80.2604,80.2697,79.6645,79.7576,105876.0
2022-08-18 14:00:00,85.67,85.83,85.51,85.58,63753.0,79.7669,79.9159,79.618,79.6831,63753.0
2022-08-18 14:30:00,85.58,85.85,85.4,85.78,72291.0,79.6831,79.9345,79.5155,79.8694,72291.0
2022-08-18 15:00:00,85.72,86.4,85.72,86.15,72341.0,79.8135,80.4466,79.8135,80.2139,72341.0
2022-08-18 15:30:00,86.17,86.24,85.89,86.13,248488.0,80.2325,80.2977,79.9718,80.1952,248488.0
2022-08-19 09:30:00,85.42,85.82,84.48,85.05,151164.0,79.5342,79.9066,78.6589,79.1897,151164.0
2022-08-19 10:00:00,85.05,85.11,84.67,84.72,104391.0,79.1897,79.2455,78.8358,78.8824,104391.0
2022-08-19 10:30:00,84.7,84.85,84.24,84.24,71548.0,78.8638,79.0034,78.4355,78.4355,71548.0
2022-08-19 11:00:00,84.27,84.92,84.26,84.71,77395.0,78.4634,79.0686,78.4541,78.8731,77395.0
2022-08-19 11:30:00,84.73,85.04,84.62,84.82,56396.0,78.8917,79.1804,78.7893,78.9755,56396.0
2022-08-19 12:00:00,84.82,84.95,84.62,84.75,34996.0,78.9755,79.0966,78.7893,78.9103,34996.0
2022-08-19 12:30:00,84.72,85.04,84.56,85.02,41793.0,78.8824,79.1804,78.7334,79.1617,41793.0
2022-08-19 13:00:00,85.01,85.08,84.66,84.72,33675.0,79.1524,79.2176,78.8265,78.8824,33675.0
2022-08-19 13:30:00,84.71,84.82,84.6,84.79,43005.0,78.8731,78.9755,78.7707,78.9476,43005.0
2022-08-19 14:00:00,84.78,84.96,84.68,84.7,33117.0,78.9383,79.1059,78.8452,78.8638,33117.0
2022-08-19 14:30:00,84.73,84.8,84.54,84.59,38750.0,78.8917,78.9569,78.7148,78.7614,38750.0
2022-08-19 15:00:00,84.56,84.56,84.26,84.33,43113.0,78.7334,78.7334,78.4541,78.5193,43113.0
2022-08-19 15:30:00,84.33,84.75,84.3,84.68,182837.0,78.5193,78.9103,78.4913,78.8452,182837.0
2022-08-22 09:30:00,85.84,87.5,85.71,87.18,256366.0,79.9252,81.4708,79.8042,81.1729,256366.0
2022-08-22 10:00:00,87.19,87.22,86.69,86.78,104332.0,81.1822,81.2101,80.7167,80.8005,104332.0
2022-08-22 10:30:00,86.78,87.34,86.76,87.0,82368.0,80.8005,81.3219,80.7818,81.0053,82368.0
2022-08-22 11:00:00,87.01,87.15,86.61,86.61,33886.0,81.0146,81.145,80.6422,80.6422,33886.0
2022-08-22 11:30:00,86.54,86.77,86.3,86.58,48531.0,80.577,80.7911,80.3535,80.6142,48531.0
2022-08-22 12:00:00,86.55,86.72,86.3,86.4,34826.0,80.5863,80.7446,80.3535,80.4466,34826.0
2022-08-22 12:30:00,86.4,86.7,86.34,86.6,22501.0,80.4466,80.726,80.3908,80.6329,22501.0
2022-08-22 13:00:00,86.59,86.62,86.43,86.45,24719.0,80.6235,80.6515,80.4746,80.4932,24719.0
2022-08-22 13:30:00,86.46,86.46,86.26,86.39,29232.0,80.5025,80.5025,80.3163,80.4373,29232.0
2022-08-22 14:00:00,86.37,86.66,86.35,86.46,42724.0,80.4187,80.6887,80.4001,80.5025,42724.0
2022-08-22 14:30:00,86.46,86.5,86.24,86.34,40563.0,80.5025,80.5398,80.2977,80.3908,40563.0
2022-08-22 15:00:00,86.32,86.37,85.91,85.95,47081.0,80.3722,80.4187,79.9904,80.0276,47081.0
2022-08-22 15:30:00,85.93,86.09,85.54,85.66,209010.0,80.009,80.158,79.6459,79.7576,209010.0
2022-08-23 09:30:00,86.6,87.92,85.82,87.68,299787.0,80.6329,81.8619,79.9066,81.6384,299787.0
2022-08-23 10:00:00,87.57,87.99,86.82,87.08,105586.0,81.536,81.9271,80.8377,81.0798,105586.0
2022-08-23 10:30:00,87.06,87.58,86.9,86.96,78729.0,81.0612,81.5453,80.9122,80.9681,78729.0
2022-08-23 11:00:00,87.04,87.41,86.78,87.17,43517.0,81.0425,81.387,80.8005,81.1636,43517.0
2022-08-23 11:30:00,87.23,87.4,87.08,87.27,27867.0,81.2195,81.3777,81.0798,81.2567,27867.0
2022-08-23 12:00:00,87.24,87.24,86.78,87.09,25911.0,81.2288,81.2288,80.8005,81.0891,25911.0
2022-08-23 12:30:00,87.11,87.48,87.02,87.45,24542.0,81.1077,81.4522,81.0239,81.4243,24542.0
2022-08-23 13:00:00,87.49,87.59,87.24,87.55,23160.0,81.4615,81.5546,81.2288,81.5174,23160.0
2022-08-23 13:30:00,87.57,87.63,87.17,87.17,22277.0,81.536,81.5919,81.1636,81.1636,22277.0
2022-08-23 14:00:00,87.17,87.28,87.01,87.23,24316.0,81.1636,81.266,81.0146,81.2195,24316.0
2022-08-23 14:30:00,87.18,87.28,87.07,87.2,19764.0,81.1729,81.266,81.0705,81.1915,19764.0
2022-08-23 15:00:00,87.2,87.61,87.19,87.49,27367.0,81.1915,81.5733,81.1822,81.4615,27367.0
2022-08-23 15:30:00,87.49,87.74,87.42,87.56,136351.0,81.4615,81.6943,81.3964,81.5267,136351.0
2022-08-24 09:30:00,86.25,89.06,86.06,89.03,136344.0,80.307,82.9234,80.1301,82.8954,136344.0
2022-08-24 10:00:00,88.94,89.78,88.94,89.24,46252.0,82.8116,83.5937,82.8116,83.091,46252.0
2022-08-24 10:30:00,89.2,89.88,89.06,89.74,34089.0,83.0537,83.6869,82.9234,83.5565,34089.0
2022-08-24 11:00:00,89.76,89.86,89.17,89.36,37350.0,83.5751,83.6682,83.0258,83.2027,37350.0
2022-08-24 11:30:00,89.33,89.6,89.11,89.18,23695.0,83.1748,83.4261,82.9699,83.0351,23695.0
2022-08-24 12:00:00,89.19,89.21,88.89,88.92,15904.0,83.0444,83.063,82.7651,82.793,15904.0
2022-08-24 12:30:00,88.94,88.94,88.57,88.57,10979.0,82.8116,82.8116,82.4671,82.4671,10979.0
2022-08-24 13:00:00,88.59,88.66,88.37,88.4,10941.0,82.4857,82.5509,82.2809,82.3088,10941.0
2022-08-24 13:30:00,88.43,88.58,88.33,88.39,19443.0,82.3368,82.4764,82.2437,82.2995,19443.0
2022-08-24 14:00:00,88.41,88.58,88.38,88.52,13703.0,82.3181,82.4764,82.2902,82.4206,13703.0
2022-08-24 14:30:00,88.54,88.54,88.36,88.47,13695.0,82.4392,82.4392,82.2716,82.374,13695.0
2022-08-24 15:00:00,88.51,88.87,88.42,88.64,33661.0,82.4113,82.7464,82.3275,82.5323,33661.0
2022-08-24 15:30:00,88.64,88.71,88.15,88.19,81996.0,82.5323,82.5975,82.0761,82.1133,81996.0
2022-08-25 09:30:00,90.76,92.33,89.82,91.21,196209.0,84.5062,85.968,83.631,84.9252,196209.0
2022-08-25 10:00:00,91.21,92.29,90.67,92.05,184251.0,84.9252,85.9308,84.4224,85.7073,184251.0
2022-08-25 10:30:00,92.11,92.32,91.43,91.72,93499.0,85.7632,85.9587,85.1301,85.4001,93499.0
2022-08-25 11:00:00,91.6,91.6,90.84,91.08,51302.0,85.2883,85.2883,84.5807,84.8042,51302.0
2022-08-25 11:30:00,91.13,91.21,90.73,91.19,46846.0,84.8507,84.9252,84.4783,84.9066,46846.0
2022-08-25 12:00:00,91.27,91.75,91.24,91.64,69776.0,84.9811,85.428,84.9531,85.3256,69776.0
2022-08-25 12:30:00,91.5,91.9,91.44,91.8,29644.0,85.1952,85.5677,85.1394,85.4746,29644.0
2022-08-25 13:00:00,91.79,92.82,91.77,92.62,60251.0,85.4652,86.4243,85.4466,86.2381,60251.0
2022-08-25 13:30:00,92.6,92.77,92.55,92.62,19088.0,86.2194,86.3777,86.1729,86.2381,19088.0
2022-08-25 14:00:00,92.63,92.65,92.46,92.65,18952.0,86.2474,86.266,86.0891,86.266,18952.0
2022-08-25 14:30:00,92.65,92.68,92.35,92.44,32382.0,86.266,86.2939,85.9867,86.0705,32382.0
2022-08-25 15:00:00,92.43,92.92,92.36,92.85,60690.0,86.0611,86.5174,85.996,86.4522,60690.0
2022-08-25 15:30:00,92.82,92.83,92.13,92.17,245430.0,86.4243,86.4336,85.7818,85.8191,245430.0
2022-08-26 09:30:00,95.81,96.21,91.22,92.74,324524.0,89.2082,89.5807,84.9345,86.3498,324524.0
2022-08-26 10:00:00,92.76,93.58,91.47,91.64,122465.0,86.3684,87.1319,85.1673,85.3256,122465.0
2022-08-26 10:30:00,91.58,91.58,90.59,90.98,108465.0,85.2697,85.2697,84.3479,84.7111,108465.0
2022-08-26 11:00:00,90.97,91.02,90.06,90.37,71615.0,84.7017,84.7483,83.8545,84.1431,71615.0
2022-08-26 11:30:00,90.33,90.97,90.31,90.96,56907.0,84.1058,84.7017,84.0872,84.6924,56907.0
2022-08-26 12:00:00,90.98,91.17,90.38,90.69,39411.0,84.7111,84.888,84.1524,84.441,39411.0
2022-08-26 12:30:00,90.66,91.45,90.61,91.31,41946.0,84.4131,85.1487,84.3666,85.0183,41946.0
2022-08-26 13:00:00,91.33,91.36,90.58,90.58,35209.0,85.0369,85.0649,84.3386,84.3386,35209.0
2022-08-26 13:30:00,90.61,90.71,90.4,90.49,24829.0,84.3666,84.4597,84.171,84.2548,24829.0
2022-08-26 14:00:00,90.5,90.66,90.19,90.19,21216.0,84.2641,84.4131,83.9755,83.9755,21216.0
2022-08-26 14:30:00,90.18,90.39,89.98,90.06,33818.0,83.9662,84.1617,83.78,83.8545,33818.0
2022-08-26 15:00:00,90.08,90.34,89.82,90.04,49981.0,83.8731,84.1152,83.631,83.8358,49981.0
2022-08-26 15:30:00,90.03,90.27,89.9,90.06,162642.0,83.8265,84.05,83.7055,83.8545,162642.0
2022-08-29 09:30:00,88.94,90.2,88.88,89.63,101558.0,82.8116,83.9848,82.7558,83.4541,101558.0
2022-08-29 10:00:00,89.73,90.06,89.49,89.62,66130.0,83.5472,83.8545,83.3237,83.4448,66130.0
2022-08-29 10:30:00,89.6,89.74,88.88,88.95,31683.0,83.4261,83.5565,82.7558,82.8209,31683.0
2022-08-29 11:00:00,88.93,89.1,88.68,88.8,26651.0,82.8023,82.9606,82.5695,82.6813,26651.0
2022-08-29 11:30:00,88.7,88.85,88.31,88.38,30364.0,82.5882,82.7278,82.225,82.2902,30364.0
2022-08-29 12:00:00,88.4,88.61,88.32,88.33,20959.0,82.3088,82.5044,82.2343,82.2437,20959.0
2022-08-29 12:30:00,88.32,88.54,88.21,88.32,20900.0,82.2343,82.4392,82.1319,82.2343,20900.0
2022-08-29 13:00:00,88.25,88.43,88.1,88.25,17129.0,82.1692,82.3368,82.0295,82.1692,17129.0
2022-08-29 13:30:00,88.23,88.27,88.02,88.12,13925.0,82.1505,82.1878,81.955,82.0481,13925.0
2022-08-29 14:00:00,88.09,88.16,87.65,88.02,31819.0,82.0202,82.0854,81.6105,81.955,31819.0
2022-08-29 14:30:00,88.02,88.06,87.79,87.95,23639.0,81.955,81.9923,81.7409,81.8898,23639.0
2022-08-29 15:00:00,87.97,88.12,87.77,87.82,32948.0,81.9085,82.0481,81.7222,81.7688,32948.0
2022-08-29 15:30:00,87.81,87.87,87.39,87.56,184353.0,81.7595,81.8154,81.3684,81.5267,184353.0
2022-08-30 09:30:00,87.34,88.31,86.73,86.91,141244.0,81.3219,82.225,80.7539,80.9215,141244.0
2022-08-30 10:00:00,86.93,87.44,86.67,87.14,94858.0,80.9401,81.415,80.698,81.1357,94858.0
2022-08-30 10:30:00,87.09,87.09,86.65,87.04,73075.0,81.0891,81.0891,80.6794,81.0425,73075.0
2022-08-30 11:00:00,87.08,87.43,86.98,87.27,52512.0,81.0798,81.4057,80.9867,81.2567,52512.0
2022-08-30 11:30:00,87.25,87.72,87.09,87.26,36012.0,81.2381,81.6757,81.0891,81.2474,36012.0
2022-08-30 12:00:00,87.24,87.37,86.74,86.88,48008.0,81.2288,81.3498,80.7632,80.8936,48008.0
2022-08-30 12:30:00,86.85,86.88,86.64,86.65,26064.0,80.8656,80.8936,80.6701,80.6794,26064.0
2022-08-30 13:00:00,86.65,86.78,86.2,86.28,25777.0,80.6794,80.8005,80.2604,80.3349,25777.0
2022-08-30 13:30:00,86.27,86.64,86.27,86.46,22031.0,80.3256,80.6701,80.3256,80.5025,22031.0
2022-08-30 14:00:00,86.41,86.66,86.22,86.3,27239.0,80.456,80.6887,80.279,80.3535,27239.0
2022-08-30 14:30:00,86.37,86.51,86.08,86.19,45601.0,80.4187,80.5491,80.1487,80.2511,45601.0
2022-08-30 15:00:00,86.2,86.66,86.19,86.46,40201.0,80.2604,80.6887,80.2511,80.5025,40201.0
2022-08-30 15:30:00,86.46,86.98,86.34,86.96,141573.0,80.5025,80.9867,80.3908,80.9681,141573.0
2022-08-31 09:30:00,90.52,91.2,89.36,90.81,215912.0,84.6256,85.2613,83.5411,84.8967,215912.0
2022-08-31 10:00:00,90.89,91.79,90.89,91.15,79040.0,84.9715,85.8129,84.9715,85.2145,79040.0
2022-08-31 10:30:00,91.06,91.34,89.94,89.94,98537.0,85.1304,85.3922,84.0833,84.0833,98537.0
2022-08-31 11:00:00,89.9,89.9,88.43,88.92,102824.0,84.0459,84.0459,82.6717,83.1297,102824.0
2022-08-31 11:30:00,88.9,89.24,88.72,89.08,55274.0,83.1111,83.4289,82.9428,83.2793,55274.0
2022-08-31 12:00:00,89.07,89.16,88.63,88.87,54909.0,83.27,83.3541,82.8586,83.083,54909.0
2022-08-31 12:30:00,88.9,89.21,88.74,88.88,28756.0,83.1111,83.4009,82.9615,83.0924,28756.0
2022-08-31 13:00:00,88.87,88.89,88.55,88.64,22296.0,83.083,83.1017,82.7838,82.868,22296.0
2022-08-31 13:30:00,88.6,88.9,88.32,88.67,46622.0,82.8306,83.1111,82.5688,82.896,46622.0
2022-08-31 14:00:00,88.63,88.7,88.44,88.63,17582.0,82.8586,82.9241,82.681,82.8586,17582.0
2022-08-31 14:30:00,88.6,88.62,88.41,88.48,30953.0,82.8306,82.8493,82.653,82.7184,30953.0
2022-08-31 15:00:00,88.48,88.78,88.38,88.5,59812.0,82.7184,82.9989,82.6249,82.7371,59812.0
2022-08-31 15:30:00,88.5,89.03,88.42,88.44,237676.0,82.7371,83.2326,82.6623,82.681,237676.0
2022-09-01 09:30:00,88.49,89.5,87.76,89.0,256750.0,82.7277,83.672,82.0453,83.2045,256750.0
2022-09-01 10:00:00,89.0,89.07,87.64,88.14,79814.0,83.2045,83.27,81.9331,82.4005,79814.0
2022-09-01 10:30:00,88.1,88.1,87.58,87.63,99491.0,82.3631,82.3631,81.877,81.9238,99491.0
2022-09-01 11:00:00,87.64,88.06,87.45,87.47,72483.0,81.9331,82.3258,81.7555,81.7742,72483.0
2022-09-01 11:30:00,87.59,88.2,87.44,87.63,88747.0,81.8864,82.4566,81.7461,81.9238,88747.0
2022-09-01 12:00:00,87.59,88.15,87.53,87.99,68211.0,81.8864,82.4099,81.8303,82.2603,68211.0
2022-09-01 12:30:00,87.91,88.02,87.64,87.67,25082.0,82.1855,82.2884,81.9331,81.9611,25082.0
2022-09-01 13:00:00,87.66,87.93,87.54,87.87,42112.0,81.9518,82.2042,81.8396,82.1481,42112.0
2022-09-01 13:30:00,87.98,88.06,87.72,87.77,14010.0,82.251,82.3258,82.0079,82.0546,14010.0
2022-09-01 14:00:00,87.75,88.07,87.67,87.95,27786.0,82.0359,82.3351,81.9611,82.2229,27786.0
2022-09-01 14:30:00,87.98,88.32,87.91,88.02,28633.0,82.251,82.5688,82.1855,82.2884,28633.0
2022-09-01 15:00:00,88.04,88.33,87.96,87.98,49107.0,82.3071,82.5782,82.2323,82.251,49107.0
2022-09-01 15:30:00,87.96,88.29,87.9,88.13,224418.0,82.2323,82.5408,82.1762,82.3912,224418.0
2022-09-02 09:30:00,89.56,89.89,88.38,88.72,217469.0,83.7281,84.0366,82.6249,82.9428,217469.0
2022-09-02 10:00:00,88.74,89.48,88.5,89.42,95612.0,82.9615,83.6533,82.7371,83.5972,95612.0
2022-09-02 10:30:00,89.43,89.83,89.37,89.51,39494.0,83.6065,83.9805,83.5504,83.6813,39494.0
2022-09-02 11:00:00,89.54,89.78,89.46,89.51,31572.0,83.7094,83.9337,83.6346,83.6813,31572.0
2022-09-02 11:30:00,89.57,89.95,89.54,89.7,24585.0,83.7374,84.0927,83.7094,83.859,24585.0
2022-09-02 12:00:00,89.71,89.79,89.21,89.27,14851.0,83.8683,83.9431,83.4009,83.457,14851.0
2022-09-02 12:30:00,89.3,89.4,88.74,88.92,15565.0,83.485,83.5785,82.9615,83.1297,15565.0
2022-09-02 13:00:00,88.87,88.87,88.36,88.38,17312.0,83.083,83.083,82.6062,82.6249,17312.0
2022-09-02 13:30:00,88.37,88.69,88.36,88.42,20429.0,82.6156,82.9147,82.6062,82.6623,20429.0
2022-09-02 14:00:00,88.45,88.88,88.38,88.83,15356.0,82.6904,83.0924,82.6249,83.0456,15356.0
2022-09-02 14:30:00,88.76,89.07,88.47,88.51,18731.0,82.9802,83.27,82.7091,82.7464,18731.0
2022-09-02 15:00:00,88.49,88.74,88.34,88.56,17484.0,82.7277,82.9615,82.5875,82.7932,17484.0
2022-09-02 15:30:00,88.56,88.77,88.26,88.53,139504.0,82.7932,82.9895,82.5127,82.7651,139504.0
2022-09-06 09:30:00,88.19,89.22,87.62,89.11,139645.0,82.4473,83.4102,81.9144,83.3074,139645.0
2022-09-06 10:00:00,89.08,89.11,88.12,88.46,73670.0,83.2793,83.3074,82.3818,82.6997,73670.0
2022-09-06 10:30:00,88.46,89.1,88.16,88.57,31228.0,82.6997,83.298,82.4192,82.8025,31228.0
2022-09-06 11:00:00,88.45,88.47,87.64,87.64,18771.0,82.6904,82.7091,81.9331,81.9331,18771.0
2022-09-06 11:30:00,87.69,88.04,87.55,87.71,27621.0,81.9798,82.3071,81.849,81.9985,27621.0
2022-09-06 12:00:00,87.62,87.76,87.19,87.34,22290.0,81.9144,82.0453,81.5124,81.6526,22290.0
2022-09-06 12:30:00,87.35,87.53,87.26,87.45,22613.0,81.662,81.8303,81.5778,81.7555,22613.0
2022-09-06 13:00:00,87.41,87.44,87.05,87.16,20739.0,81.7181,81.7461,81.3815,81.4844,20739.0
2022-09-06 13:30:00,87.16,87.37,87.06,87.27,21729.0,81.4844,81.6807,81.3909,81.5872,21729.0
2022-09-06 14:00:00,87.26,87.49,87.19,87.31,25014.0,81.5778,81.7929,81.5124,81.6246,25014.0
2022-09-06 14:30:00,87.29,87.36,87.03,87.05,18454.0,81.6059,81.6713,81.3628,81.3815,18454.0
2022-09-06 15:00:00,87.05,87.12,86.86,86.97,28817.0,81.3815,81.447,81.2039,81.3067,28817.0
2022-09-06 15:30:00,86.95,87.09,86.69,86.8,115960.0,81.288,81.4189,81.045,81.1478,115960.0
2022-09-07 09:30:00,85.9,87.3,85.83,85.84,87139.0,80.3064,81.6152,80.241,80.2503,87139.0
2022-09-07 10:00:00,85.79,86.4,85.72,86.06,36749.0,80.2036,80.7738,80.1381,80.456,36749.0
2022-09-07 10:30:00,86.09,86.59,86.09,86.38,21105.0,80.484,80.9515,80.484,80.7551,21105.0
2022-09-07 11:00:00,86.38,86.51,86.18,86.35,19631.0,80.7551,80.8767,80.5682,80.7271,19631.0
2022-09-07 11:30:00,86.38,86.7,86.24,86.44,11700.0,80.7551,81.0543,80.6243,80.8112,11700.0
2022-09-07 12:00:00,86.49,86.6,86.44,86.51,7771.0,80.858,80.9608,80.8112,80.8767,7771.0
2022-09-07 12:30:00,86.48,86.64,86.33,86.49,17317.0,80.8486,80.9982,80.7084,80.858,17317.0
2022-09-07 13:00:00,86.55,86.7,86.54,86.58,7502.0,80.9141,81.0543,80.9047,80.9421,7502.0
2022-09-07 13:30:00,86.59,86.92,86.58,86.87,14143.0,80.9515,81.26,80.9421,81.2132,14143.0
2022-09-07 14:00:00,86.85,87.08,86.85,87.03,9174.0,81.1945,81.4096,81.1945,81.3628,9174.0
2022-09-07 14:30:00,87.02,87.34,87.0,87.26,11995.0,81.3535,81.6526,81.3348,81.5778,11995.0
2022-09-07 15:00:00,87.31,87.43,87.19,87.4,14838.0,81.6246,81.7368,81.5124,81.7087,14838.0
2022-09-07 15:30:00,87.4,87.46,87.17,87.19,58686.0,81.7087,81.7648,81.4937,81.5124,58686.0
2022-09-08 09:30:00,84.34,85.49,83.14,83.44,238428.0,78.848,79.9231,77.7261,78.0066,238428.0
2022-09-08 10:00:00,83.47,83.8,83.1,83.77,113764.0,78.0346,78.3432,77.6887,78.3151,113764.0
2022-09-08 10:30:00,83.79,84.98,83.72,84.86,150744.0,78.3338,79.4463,78.2684,79.3341,150744.0
2022-09-08 11:00:00,84.86,85.18,84.71,85.14,52936.0,79.3341,79.6333,79.1939,79.5959,52936.0
2022-09-08 11:30:00,85.12,85.28,84.89,84.9,46081.0,79.5772,79.7268,79.3622,79.3715,46081.0
2022-09-08 12:00:00,84.93,84.96,84.26,84.72,49703.0,79.3996,79.4276,78.7732,79.2032,49703.0
2022-09-08 12:30:00,84.7,85.17,84.65,85.12,50141.0,79.1845,79.6239,79.1378,79.5772,50141.0
2022-09-08 13:00:00,85.11,85.4,84.94,85.21,29483.0,79.5678,79.839,79.4089,79.6613,29483.0
2022-09-08 13:30:00,85.21,85.39,84.77,84.95,17465.0,79.6613,79.8296,79.25,79.4183,17465.0
2022-09-08 14:00:00,84.97,85.02,84.75,84.92,14305.0,79.437,79.4837,79.2313,79.3902,14305.0
2022-09-08 14:30:00,84.9,85.07,84.76,84.85,16977.0,79.3715,79.5305,79.2406,79.3248,16977.0
2022-09-08 15:00:00,84.86,85.16,84.83,85.12,22041.0,79.3341,79.6146,79.3061,79.5772,22041.0
2022-09-08 15:30:00,85.11,85.62,85.03,85.53,82478.0,79.5678,80.0446,79.4931,79.9605,82478.0
2022-09-09 09:30:00,86.91,88.29,86.56,88.13,112178.0,81.2506,82.5408,80.9234,82.3912,112178.0
2022-09-09 10:00:00,88.23,88.47,87.85,87.94,43195.0,82.4847,82.7091,82.1294,82.2136,43195.0
2022-09-09 10:30:00,87.97,88.29,87.96,88.17,31634.0,82.2416,82.5408,82.2323,82.4286,31634.0
2022-09-09 11:00:00,88.19,88.43,88.18,88.39,25564.0,82.4473,82.6717,82.4379,82.6343,25564.0
2022-09-09 11:30:00,88.41,88.63,88.17,88.18,19969.0,82.653,82.8586,82.4286,82.4379,19969.0
2022-09-09 12:00:00,88.12,88.37,88.06,88.25,13666.0,82.3818,82.6156,82.3258,82.5034,13666.0
2022-09-09 12:30:00,88.27,88.29,87.99,88.07,12200.0,82.5221,82.5408,82.2603,82.3351,12200.0
2022-09-09 13:00:00,88.03,88.12,88.01,88.06,9935.0,82.2977,82.3818,82.279,82.3258,9935.0
2022-09-09 13:30:00,88.08,88.09,87.93,88.06,11423.0,82.3444,82.3538,82.2042,82.3258,11423.0
2022-09-09 14:00:00,88.04,88.35,88.02,88.34,21912.0,82.3071,82.5969,82.2884,82.5875,21912.0
2022-09-09 14:30:00,88.33,88.34,88.13,88.17,18225.0,82.5782,82.5875,82.3912,82.4286,18225.0
2022-09-09 15:00:00,88.15,88.26,87.92,87.92,32479.0,82.4099,82.5127,82.1949,82.1949,32479.0
2022-09-09 15:30:00,87.92,87.98,87.39,87.49,156083.0,82.1949,82.251,81.6994,81.7929,156083.0
2022-09-12 09:30:00,87.51,87.87,86.55,86.9,130977.0,81.8116,82.1481,80.9141,81.2413,130977.0
2022-09-12 10:00:00,86.9,87.82,86.9,87.73,60818.0,81.2413,82.1014,81.2413,82.0172,60818.0
2022-09-12 10:30:00,87.74,87.74,87.31,87.32,49842.0,82.0266,82.0266,81.6246,81.6339,49842.0
2022-09-12 11:00:00,87.3,87.53,86.99,87.51,42135.0,81.6152,81.8303,81.3254,81.8116,42135.0
2022-09-12 11:30:00,87.51,87.72,87.39,87.39,40891.0,81.8116,82.0079,81.6994,81.6994,40891.0
2022-09-12 12:00:00,87.42,87.62,87.28,87.6,44108.0,81.7274,81.9144,81.5965,81.8957,44108.0
2022-09-12 12:30:00,87.58,87.83,87.52,87.83,31975.0,81.877,82.1107,81.8209,82.1107,31975.0
2022-09-12 13:00:00,87.83,88.04,87.67,87.97,22697.0,82.1107,82.3071,81.9611,82.2416,22697.0
2022-09-12 13:30:00,87.96,87.96,87.63,87.66,14067.0,82.2323,82.2323,81.9238,81.9518,14067.0
2022-09-12 14:00:00,87.65,87.72,87.37,87.39,24395.0,81.9424,82.0079,81.6807,81.6994,24395.0
2022-09-12 14:30:00,87.39,87.43,87.23,87.34,26860.0,81.6994,81.7368,81.5498,81.6526,26860.0
2022-09-12 15:00:00,87.33,87.48,87.25,87.32,42731.0,81.6433,81.7835,81.5685,81.6339,42731.0
2022-09-12 15:30:00,87.33,87.53,87.25,87.5,115208.0,81.6433,81.8303,81.5685,81.8022,115208.0
2022-09-13 09:30:00,87.22,88.83,87.1,87.65,208223.0,81.5404,83.0456,81.4283,81.9424,208223.0
2022-09-13 10:00:00,87.7,88.19,87.35,88.13,61796.0,81.9892,82.4473,81.662,82.3912,61796.0
2022-09-13 10:30:00,88.11,88.3,87.87,87.95,101306.0,82.3725,82.5501,82.1481,82.2229,101306.0
2022-09-13 11:00:00,87.82,87.96,87.43,87.69,47277.0,82.1014,82.2323,81.7368,81.9798,47277.0
2022-09-13 11:30:00,87.67,88.46,87.67,88.27,62758.0,81.9611,82.6997,81.9611,82.5221,62758.0
2022-09-13 12:00:00,88.24,88.74,88.24,88.64,30530.0,82.494,82.9615,82.494,82.868,30530.0
2022-09-13 12:30:00,88.61,88.66,87.94,87.96,21976.0,82.8399,82.8867,82.2136,82.2323,21976.0
2022-09-13 13:00:00,87.95,88.06,87.76,88.0,27634.0,82.2229,82.3258,82.0453,82.2697,27634.0
2022-09-13 13:30:00,87.96,87.96,87.46,87.48,49439.0,82.2323,82.2323,81.7648,81.7835,49439.0
2022-09-13 14:00:00,87.5,87.63,87.25,87.32,45115.0,81.8022,81.9238,81.5685,81.6339,45115.0
2022-09-13 14:30:00,87.33,87.36,86.81,86.92,105695.0,81.6433,81.6713,81.1571,81.26,105695.0
2022-09-13 15:00:00,86.9,87.27,86.9,87.06,55323.0,81.2413,81.5872,81.2413,81.3909,55323.0
2022-09-13 15:30:00,87.07,87.52,86.86,87.4,203410.0,81.4002,81.8209,81.2039,81.7087,203410.0
2022-09-14 09:30:00,86.62,87.2,84.98,85.06,211798.0,80.9795,81.5218,79.4463,79.5211,211798.0
2022-09-14 10:00:00,85.12,85.16,84.69,84.98,91197.0,79.5772,79.6146,79.1752,79.4463,91197.0
2022-09-14 10:30:00,84.91,85.12,84.87,84.97,67252.0,79.3809,79.5772,79.3435,79.437,67252.0
2022-09-14 11:00:00,84.98,85.19,84.89,84.91,95505.0,79.4463,79.6426,79.3622,79.3809,95505.0
2022-09-14 11:30:00,84.91,85.14,84.88,85.08,48611.0,79.3809,79.5959,79.3528,79.5398,48611.0
2022-09-14 12:00:00,85.1,85.13,85.01,85.04,40534.0,79.5585,79.5865,79.4744,79.5024,40534.0
2022-09-14 12:30:00,85.06,85.33,84.92,85.26,44303.0,79.5211,79.7735,79.3902,79.7081,44303.0
2022-09-14 13:00:00,85.3,85.56,85.26,85.31,70591.0,79.7455,79.9885,79.7081,79.7548,70591.0
2022-09-14 13:30:00,85.33,85.36,84.74,85.04,96240.0,79.7735,79.8016,79.2219,79.5024,96240.0
2022-09-14 14:00:00,85.05,85.08,84.93,85.03,44040.0,79.5118,79.5398,79.3996,79.4931,44040.0
2022-09-14 14:30:00,85.04,85.17,85.0,85.07,74089.0,79.5024,79.6239,79.465,79.5305,74089.0
2022-09-14 15:00:00,85.1,85.28,85.0,85.06,40390.0,79.5585,79.7268,79.465,79.5211,40390.0
2022-09-14 15:30:00,85.01,85.53,84.92,85.44,192522.0,79.4744,79.9605,79.3902,79.8764,192522.0
2022-09-15 09:30:00,84.96,85.46,84.7,85.07,105022.0,79.4276,79.8951,79.1845,79.5305,105022.0
2022-09-15 10:00:00,85.07,85.59,85.0,85.0,51989.0,79.5305,80.0166,79.465,79.465,51989.0
2022-09-15 10:30:00,85.0,85.19,84.72,84.94,64180.0,79.465,79.6426,79.2032,79.4089,64180.0
2022-09-15 11:00:00,84.92,85.17,84.79,85.14,52863.0,79.3902,79.6239,79.2687,79.5959,52863.0
2022-09-15 11:30:00,85.1,85.37,85.01,85.08,35017.0,79.5585,79.8109,79.4744,79.5398,35017.0
2022-09-15 12:00:00,85.07,85.16,84.94,84.98,84078.0,79.5305,79.6146,79.4089,79.4463,84078.0
2022-09-15 12:30:00,84.97,85.02,84.72,84.82,36100.0,79.437,79.4837,79.2032,79.2967,36100.0
2022-09-15 13:00:00,84.83,85.27,84.78,85.25,57192.0,79.3061,79.7174,79.2593,79.6987,57192.0
2022-09-15 13:30:00,85.24,85.27,84.73,84.78,28091.0,79.6894,79.7174,79.2126,79.2593,28091.0
2022-09-15 14:00:00,84.75,84.75,84.39,84.48,46404.0,79.2313,79.2313,78.8947,78.9789,46404.0
2022-09-15 14:30:00,84.46,84.62,84.33,84.34,23414.0,78.9602,79.1098,78.8386,78.848,23414.0
2022-09-15 15:00:00,84.35,84.37,83.96,83.98,42798.0,78.8573,78.876,78.4927,78.5114,42798.0
2022-09-15 15:30:00,83.98,84.52,83.96,84.2,139509.0,78.5114,79.0163,78.4927,78.7171,139509.0
2022-09-16 09:30:00,83.86,84.11,82.26,82.42,230222.0,78.3992,78.633,76.9034,77.053,230222.0
2022-09-16 10:00:00,82.36,83.56,82.29,83.42,66377.0,76.9969,78.1188,76.9315,77.9879,66377.0
2022-09-16 10:30:00,83.48,83.56,82.94,82.94,41592.0,78.044,78.1188,77.5392,77.5392,41592.0
2022-09-16 11:00:00,82.98,83.19,82.26,82.52,70733.0,77.5765,77.7729,76.9034,77.1465,70733.0
2022-09-16 11:30:00,82.49,83.02,82.48,82.98,24935.0,77.1185,77.6139,77.1091,77.5765,24935.0
2022-09-16 12:00:00,83.0,83.0,82.56,82.6,21629.0,77.5952,77.5952,77.1839,77.2213,21629.0
2022-09-16 12:30:00,82.62,82.8,82.61,82.7,19874.0,77.24,77.4083,77.2306,77.3148,19874.0
2022-09-16 13:00:00,82.68,82.68,82.18,82.24,22199.0,77.2961,77.2961,76.8286,76.8847,22199.0
2022-09-16 13:30:00,82.26,82.38,82.15,82.27,16433.0,76.9034,77.0156,76.8006,76.9128,16433.0
2022-09-16 14:00:00,82.29,82.47,82.17,82.4,22773.0,76.9315,77.0998,76.8193,77.0343,22773.0
2022-09-16 14:30:00,82.39,82.53,82.21,82.41,32830.0,77.025,77.1559,76.8567,77.0437,32830.0
2022-09-16 15:00:00,82.43,82.67,82.43,82.56,52401.0,77.0624,77.2867,77.0624,77.1839,52401.0
2022-09-16 15:30:00,82.55,82.81,82.28,82.68,205598.0,77.1745,77.4176,76.9221,77.2961,205598.0
2022-09-19 09:30:00,81.39,82.0,81.22,81.35,129976.0,76.0901,76.6604,75.9312,76.0527,129976.0
2022-09-19 10:00:00,81.33,81.43,80.87,81.11,75302.0,76.034,76.1275,75.6039,75.8283,75302.0
2022-09-19 10:30:00,81.12,81.93,80.97,81.87,69927.0,75.8377,76.5949,75.6974,76.5388,69927.0
2022-09-19 11:00:00,81.88,82.17,81.79,81.92,49466.0,76.5482,76.8193,76.464,76.5856,49466.0
2022-09-19 11:30:00,81.9,82.0,81.75,81.85,22248.0,76.5669,76.6604,76.4266,76.5201,22248.0
2022-09-19 12:00:00,81.86,81.94,81.64,81.94,28621.0,76.5295,76.6043,76.3238,76.6043,28621.0
2022-09-19 12:30:00,81.92,82.26,81.88,82.24,20582.0,76.5856,76.9034,76.5482,76.8847,20582.0
2022-09-19 13:00:00,82.24,82.37,82.09,82.31,22306.0,76.8847,77.0063,76.7445,76.9502,22306.0
2022-09-19 13:30:00,82.31,82.34,82.15,82.3,15432.0,76.9502,76.9782,76.8006,76.9408,15432.0
2022-09-19 14:00:00,82.3,82.44,82.26,82.42,22726.0,76.9408,77.0717,76.9034,77.053,22726.0
2022-09-19 14:30:00,82.42,82.57,82.41,82.52,16318.0,77.053,77.1932,77.0437,77.1465,16318.0
2022-09-19 15:00:00,82.53,82.83,82.53,82.81,20996.0,77.1559,77.4363,77.1559,77.4176,20996.0
2022-09-19 15:30:00,82.78,82.86,82.53,82.8,88462.0,77.3896,77.4644,77.1559,77.4083,88462.0
2022-09-20 09:30:00,83.46,85.04,83.33,83.79,137992.0,78.0253,79.5024,77.9038,78.3338,137992.0
2022-09-20 10:00:00,83.75,84.5,83.54,84.5,52364.0,78.2964,78.9976,78.1001,78.9976,52364.0
2022-09-20 10:30:00,84.51,85.0,84.44,84.82,49265.0,79.0069,79.465,78.9415,79.2967,49265.0
2022-09-20 11:00:00,84.87,84.95,84.59,84.59,36699.0,79.3435,79.4183,79.0817,79.0817,36699.0
2022-09-20 11:30:00,84.6,84.82,84.53,84.7,35682.0,79.0911,79.2967,79.0256,79.1845,35682.0
2022-09-20 12:00:00,84.71,84.73,84.54,84.55,29357.0,79.1939,79.2126,79.035,79.0443,29357.0
2022-09-20 12:30:00,84.52,84.53,84.13,84.31,20018.0,79.0163,79.0256,78.6517,78.8199,20018.0
2022-09-20 13:00:00,84.29,84.35,83.86,83.92,26129.0,78.8012,78.8573,78.3992,78.4553,26129.0
2022-09-20 13:30:00,83.9,83.9,83.34,83.34,37398.0,78.4366,78.4366,77.9131,77.9131,37398.0
2022-09-20 14:00:00,83.32,83.52,83.24,83.48,40409.0,77.8944,78.0814,77.8196,78.044,40409.0
2022-09-20 14:30:00,83.47,83.8,83.34,83.78,30388.0,78.0346,78.3432,77.9131,78.3245,30388.0
2022-09-20 15:00:00,83.76,84.07,83.62,83.93,45673.0,78.3058,78.5956,78.1749,78.4647,45673.0
2022-09-20 15:30:00,83.92,84.13,83.77,83.97,87637.0,78.4553,78.6517,78.3151,78.5021,87637.0
2022-09-21 09:30:00,80.97,81.86,79.41,79.96,195045.0,75.6974,76.5295,74.239,74.7532,195045.0
2022-09-21 10:00:00,80.02,80.44,79.65,80.44,68731.0,74.8093,75.2019,74.4634,75.2019,68731.0
2022-09-21 10:30:00,80.43,80.45,80.03,80.04,43612.0,75.1926,75.2113,74.8186,74.828,43612.0
2022-09-21 11:00:00,80.09,80.43,79.96,80.41,28507.0,74.8747,75.1926,74.7532,75.1739,28507.0
2022-09-21 11:30:00,80.41,80.51,80.27,80.3,32743.0,75.1739,75.2674,75.043,75.0711,32743.0
2022-09-21 12:00:00,80.29,80.29,79.99,80.09,29403.0,75.0617,75.0617,74.7812,74.8747,29403.0
2022-09-21 12:30:00,80.1,80.13,79.4,79.43,44705.0,74.8841,74.9121,74.2297,74.2577,44705.0
2022-09-21 13:00:00,79.46,79.6,79.33,79.6,27315.0,74.2858,74.4166,74.1642,74.4166,27315.0
2022-09-21 13:30:00,79.61,79.87,79.57,79.87,45275.0,74.426,74.6691,74.3886,74.6691,45275.0
2022-09-21 14:00:00,79.77,79.84,79.19,79.71,65648.0,74.5756,74.641,74.0333,74.5195,65648.0
2022-09-21 14:30:00,79.71,81.73,79.59,81.29,88078.0,74.5195,76.4079,74.4073,75.9966,88078.0
2022-09-21 15:00:00,81.37,81.45,80.25,80.25,50039.0,76.0714,76.1462,75.0243,75.0243,50039.0
2022-09-21 15:30:00,80.27,80.27,79.48,79.78,164370.0,75.043,75.043,74.3045,74.5849,164370.0
2022-09-22 09:30:00,79.88,81.13,79.88,80.12,70110.0,74.6784,75.847,74.6784,74.9028,70110.0
2022-09-22 10:00:00,80.11,80.2,79.62,79.88,46402.0,74.8934,74.9776,74.4353,74.6784,46402.0
2022-09-22 10:30:00,79.91,80.7,79.77,79.81,81907.0,74.7065,75.445,74.5756,74.613,81907.0
2022-09-22 11:00:00,79.85,79.98,79.42,79.66,29699.0,74.6504,74.7719,74.2484,74.4727,29699.0
2022-09-22 11:30:00,79.61,79.8,79.54,79.6,28963.0,74.426,74.6036,74.3606,74.4166,28963.0
2022-09-22 12:00:00,79.62,79.67,79.35,79.51,25490.0,74.4353,74.4821,74.1829,74.3325,25490.0
2022-09-22 12:30:00,79.5,79.68,79.28,79.59,14916.0,74.3232,74.4914,74.1175,74.4073,14916.0
2022-09-22 13:00:00,79.59,79.64,79.35,79.42,12641.0,74.4073,74.454,74.1829,74.2484,12641.0
2022-09-22 13:30:00,79.48,79.67,79.4,79.54,19992.0,74.3045,74.4821,74.2297,74.3606,19992.0
2022-09-22 14:00:00,79.57,79.57,79.11,79.14,28874.0,74.3886,74.3886,73.9586,73.9866,28874.0
2022-09-22 14:30:00,79.17,79.26,79.05,79.24,27437.0,74.0146,74.0988,73.9025,74.0801,27437.0
2022-09-22 15:00:00,79.28,79.67,79.25,79.37,51112.0,74.1175,74.4821,74.0894,74.2016,51112.0
2022-09-22 15:30:00,79.38,79.57,78.95,78.95,110868.0,74.211,74.3886,73.809,73.809,110868.0
2022-09-23 09:30:00,77.85,78.08,76.51,76.54,157342.0,72.7806,72.9956,71.5279,71.5559,157342.0
2022-09-23 10:00:00,76.55,76.91,76.26,76.8,128143.0,71.5653,71.9018,71.2941,71.799,128143.0
2022-09-23 10:30:00,76.81,77.19,76.52,76.86,51938.0,71.8083,72.1636,71.5372,71.8551,51938.0
2022-09-23 11:00:00,76.82,77.55,76.71,77.3,69203.0,71.8177,72.5001,71.7148,72.2664,69203.0
2022-09-23 11:30:00,77.33,77.49,77.18,77.45,40355.0,72.2945,72.444,72.1542,72.4066,40355.0
2022-09-23 12:00:00,77.43,77.48,77.1,77.14,33951.0,72.3879,72.4347,72.0794,72.1168,33951.0
2022-09-23 12:30:00,77.14,77.36,76.96,77.31,46392.0,72.1168,72.3225,71.9486,72.2758,46392.0
2022-09-23 13:00:00,77.31,77.45,77.23,77.34,28873.0,72.2758,72.4066,72.201,72.3038,28873.0
2022-09-23 13:30:00,77.32,77.33,77.02,77.16,34424.0,72.2851,72.2945,72.0046,72.1355,34424.0
2022-09-23 14:00:00,77.14,77.22,76.85,76.92,38099.0,72.1168,72.1916,71.8457,71.9112,38099.0
2022-09-23 14:30:00,76.92,76.92,76.52,76.61,46237.0,71.9112,71.9112,71.5372,71.6213,46237.0
2022-09-23 15:00:00,76.62,77.15,76.6,77.15,53883.0,71.6307,72.1262,71.612,72.1262,53883.0
2022-09-23 15:30:00,77.16,77.6,77.16,77.55,175194.0,72.1355,72.5469,72.1355,72.5001,175194.0
2022-09-26 09:30:00,77.96,78.89,77.8,78.79,82674.0,72.8834,73.7529,72.7339,73.6594,82674.0
2022-09-26 10:00:00,78.8,79.11,78.6,78.87,69789.0,73.6687,73.9586,73.4818,73.7342,69789.0
2022-09-26 10:30:00,78.84,78.94,78.7,78.85,44073.0,73.7061,73.7996,73.5753,73.7155,44073.0
2022-09-26 11:00:00,78.86,78.9,78.17,78.21,63053.0,73.7248,73.7622,73.0798,73.1172,63053.0
2022-09-26 11:30:00,78.23,78.52,78.15,78.28,81988.0,73.1359,73.407,73.0611,73.1826,81988.0
2022-09-26 12:00:00,78.27,78.62,78.09,78.33,43319.0,73.1733,73.5005,73.005,73.2293,43319.0
2022-09-26 12:30:00,78.36,78.49,78.2,78.46,20966.0,73.2574,73.3789,73.1078,73.3509,20966.0
2022-09-26 13:00:00,78.45,78.5,78.2,78.21,23635.0,73.3415,73.3883,73.1078,73.1172,23635.0
2022-09-26 13:30:00,78.27,78.33,78.12,78.17,27085.0,73.1733,73.2293,73.033,73.0798,27085.0
2022-09-26 14:00:00,78.16,78.58,78.16,78.37,21411.0,73.0704,73.4631,73.0704,73.2667,21411.0
2022-09-26 14:30:00,78.36,78.54,78.29,78.39,23777.0,73.2574,73.4257,73.1919,73.2854,23777.0
2022-09-26 15:00:00,78.39,78.55,78.22,78.33,23270.0,73.2854,73.435,73.1265,73.2293,23270.0
2022-09-26 15:30:00,78.31,78.41,77.85,77.91,133835.0,73.2106,73.3041,72.7806,72.8367,133835.0
2022-09-27 09:30:00,78.51,80.04,78.02,79.26,108668.0,73.3976,74.828,72.9395,74.0988,108668.0
2022-09-27 10:00:00,79.22,79.23,78.5,78.53,53834.0,74.0614,74.0707,73.3883,73.4163,53834.0
2022-09-27 10:30:00,78.51,79.45,78.5,79.35,35776.0,73.3976,74.2764,73.3883,74.1829,35776.0
2022-09-27 11:00:00,79.34,79.38,78.5,78.53,34954.0,74.1736,74.211,73.3883,73.4163,34954.0
2022-09-27 11:30:00,78.49,78.67,78.24,78.26,17944.0,73.3789,73.5472,73.1452,73.1639,17944.0
2022-09-27 12:00:00,78.28,78.3,77.86,78.05,34782.0,73.1826,73.2013,72.7899,72.9676,34782.0
2022-09-27 12:30:00,78.04,78.13,77.65,77.94,20192.0,72.9582,73.0424,72.5936,72.8647,20192.0
2022-09-27 13:00:00,77.92,77.96,77.61,77.65,25239.0,72.846,72.8834,72.5562,72.5936,25239.0
2022-09-27 13:30:00,77.63,77.75,77.48,77.72,25676.0,72.5749,72.6871,72.4347,72.6591,25676.0
2022-09-27 14:00:00,77.74,77.87,77.69,77.8,18594.0,72.6778,72.7993,72.631,72.7339,18594.0
2022-09-27 14:30:00,77.78,78.05,77.7,78.03,40307.0,72.7152,72.9676,72.6404,72.9489,40307.0
2022-09-27 15:00:00,78.02,78.09,77.84,77.84,59078.0,72.9395,73.005,72.7713,72.7713,59078.0
2022-09-27 15:30:00,77.77,78.05,77.71,77.96,77602.0,72.7058,72.9676,72.6497,72.8834,77602.0
2022-09-28 09:30:00,76.3,77.72,76.11,77.04,119749.0,71.3315,72.6591,71.1539,72.0233,119749.0
2022-09-28 10:00:00,77.04,77.66,76.91,77.62,88446.0,72.0233,72.603,71.9018,72.5656,88446.0
2022-09-28 10:30:00,77.65,78.17,77.55,78.05,74781.0,72.5936,73.0798,72.5001,72.9676,74781.0
2022-09-28 11:00:00,78.04,78.25,77.73,78.13,57976.0,72.9582,73.1546,72.6684,73.0424,57976.0
2022-09-28 11:30:00,78.15,78.42,77.87,78.41,61667.0,73.0611,73.3135,72.7993,73.3041,61667.0
2022-09-28 12:00:00,78.4,78.47,78.2,78.33,45673.0,73.2948,73.3602,73.1078,73.2293,45673.0
2022-09-28 12:30:00,78.32,78.33,77.99,78.05,33927.0,73.22,73.2293,72.9115,72.9676,33927.0
2022-09-28 13:00:00,78.05,78.27,77.98,78.11,31737.0,72.9676,73.1733,72.9021,73.0237,31737.0
2022-09-28 13:30:00,78.11,78.14,77.88,77.94,20788.0,73.0237,73.0517,72.8086,72.8647,20788.0
2022-09-28 14:00:00,77.95,78.27,77.9,78.23,21196.0,72.8741,73.1733,72.8273,73.1359,21196.0
2022-09-28 14:30:00,78.24,78.35,78.03,78.12,48492.0,73.1452,73.248,72.9489,73.033,48492.0
2022-09-28 15:00:00,78.11,78.43,78.03,78.39,97693.0,73.0237,73.3228,72.9489,73.2854,97693.0
2022-09-28 15:30:00,78.37,78.46,78.02,78.05,162855.0,73.2667,73.3509,72.9395,72.9676,162855.0
2022-09-29 09:30:00,75.37,76.05,74.68,74.94,145375.0,70.4621,71.0978,69.817,70.0601,145375.0
2022-09-29 10:00:00,74.91,75.41,74.83,75.2,56780.0,70.032,70.4995,69.9573,70.3032,56780.0
2022-09-29 10:30:00,75.16,75.5,74.59,75.5,137129.0,70.2658,70.5836,69.7329,70.5836,137129.0
2022-09-29 11:00:00,75.49,75.9,75.15,75.27,78808.0,70.5743,70.9576,70.2564,70.3686,78808.0
2022-09-29 11:30:00,75.27,75.47,75.09,75.45,38752.0,70.3686,70.5556,70.2003,70.5369,38752.0
2022-09-29 12:00:00,75.48,75.48,74.95,75.05,30561.0,70.5649,70.5649,70.0694,70.1629,30561.0
2022-09-29 12:30:00,75.04,75.23,74.99,74.99,30772.0,70.1536,70.3312,70.1068,70.1068,30772.0
2022-09-29 13:00:00,75.0,75.1,74.8,74.97,28769.0,70.1162,70.2097,69.9292,70.0881,28769.0
2022-09-29 13:30:00,74.98,75.14,74.79,74.81,58477.0,70.0975,70.2471,69.9199,69.9386,58477.0
2022-09-29 14:00:00,74.84,74.84,74.41,74.75,48801.0,69.9666,69.9666,69.5646,69.8825,48801.0
2022-09-29 14:30:00,74.75,74.93,74.74,74.81,35097.0,69.8825,70.0507,69.8731,69.9386,35097.0
2022-09-29 15:00:00,74.79,75.1,74.79,74.99,38149.0,69.9199,70.2097,69.9199,70.1068,38149.0
2022-09-29 15:30:00,74.98,75.25,74.97,75.17,205406.0,70.0975,70.3499,70.0881,70.2751,205406.0
2022-09-30 09:30:00,75.31,76.47,75.14,75.81,116652.0,70.406,71.4905,70.2471,70.8734,116652.0
2022-09-30 10:00:00,75.82,75.9,75.46,75.78,86184.0,70.8828,70.9576,70.5462,70.8454,86184.0
2022-09-30 10:30:00,75.87,76.58,75.84,76.57,114283.0,70.9295,71.5933,70.9015,71.584,114283.0
2022-09-30 11:00:00,76.6,76.76,76.36,76.39,46399.0,71.612,71.7616,71.3876,71.4157,46399.0
2022-09-30 11:30:00,76.35,76.47,75.97,76.1,49201.0,71.3783,71.4905,71.023,71.1446,49201.0
2022-09-30 12:00:00,76.08,76.43,76.02,76.2,28132.0,71.1259,71.4531,71.0698,71.238,28132.0
2022-09-30 12:30:00,76.18,76.41,76.17,76.27,22175.0,71.2193,71.4344,71.21,71.3035,22175.0
2022-09-30 13:00:00,76.26,76.26,76.01,76.1,22160.0,71.2941,71.2941,71.0604,71.1446,22160.0
2022-09-30 13:30:00,76.1,76.18,75.91,75.95,28665.0,71.1446,71.2193,70.9669,71.0043,28665.0
2022-09-30 14:00:00,75.92,76.17,75.83,76.17,22519.0,70.9763,71.21,70.8921,71.21,22519.0
2022-09-30 14:30:00,76.2,76.34,75.93,75.93,24276.0,71.238,71.3689,70.9856,70.9856,24276.0
2022-09-30 15:00:00,75.9,76.15,75.75,75.89,36273.0,70.9576,71.1913,70.8173,70.9482,36273.0
2022-09-30 15:30:00,75.9,75.98,75.5,75.57,125452.0,70.9576,71.0324,70.5836,70.6491,125452.0
2022-10-03 09:30:00,75.13,76.03,75.03,75.76,131392.0,70.2377,71.0791,70.1442,70.8267,131392.0
2022-10-03 10:00:00,75.99,76.55,75.99,76.15,42985.0,71.0417,71.5653,71.0417,71.1913,42985.0
2022-10-03 10:30:00,76.19,76.38,76.1,76.17,27897.0,71.2287,71.4063,71.1446,71.21,27897.0
2022-10-03 11:00:00,76.16,76.2,75.95,76.2,46262.0,71.2006,71.238,71.0043,71.238,46262.0
2022-10-03 11:30:00,76.24,76.58,76.24,76.41,23150.0,71.2754,71.5933,71.2754,71.4344,23150.0
2022-10-03 12:00:00,76.42,76.7,76.24,76.27,38281.0,71.4437,71.7055,71.2754,71.3035,38281.0
2022-10-03 12:30:00,76.27,76.38,75.98,76.38,31893.0,71.3035,71.4063,71.0324,71.4063,31893.0
2022-10-03 13:00:00,76.36,76.68,76.33,76.68,27675.0,71.3876,71.6868,71.3596,71.6868,27675.0
2022-10-03 13:30:00,76.66,76.99,76.66,76.99,42665.0,71.6681,71.9766,71.6681,71.9766,42665.0
2022-10-03 14:00:00,76.98,77.08,76.83,76.94,24109.0,71.9673,72.0607,71.827,71.9299,24109.0
2022-10-03 14:30:00,76.94,77.06,76.9,76.95,18163.0,71.9299,72.042,71.8925,71.9392,18163.0
2022-10-03 15:00:00,76.92,77.01,76.84,76.95,23958.0,71.9112,71.9953,71.8364,71.9392,23958.0
2022-10-03 15:30:00,76.94,76.97,76.38,76.42,113717.0,71.9299,71.9579,71.4063,71.4437,113717.0
2022-10-04 09:30:00,78.11,80.03,77.69,79.95,101609.0,73.0237,74.8186,72.631,74.7439,101609.0
2022-10-04 10:00:00,80.0,80.28,79.44,80.11,87281.0,74.7906,75.0524,74.2671,74.8934,87281.0
2022-10-04 10:30:00,80.16,81.04,79.92,80.61,55327.0,74.9402,75.7629,74.7158,75.3609,55327.0
2022-10-04 11:00:00,80.59,81.15,80.5,80.98,67668.0,75.3422,75.8657,75.258,75.7068,67668.0
2022-10-04 11:30:00,81.0,81.11,80.49,80.49,34104.0,75.7255,75.8283,75.2487,75.2487,34104.0
2022-10-04 12:00:00,80.49,80.61,80.34,80.42,27673.0,75.2487,75.3609,75.1085,75.1832,27673.0
2022-10-04 12:30:00,80.46,80.46,79.97,80.1,13381.0,75.2206,75.2206,74.7626,74.8841,13381.0
2022-10-04 13:00:00,80.17,80.2,79.78,80.06,15457.0,74.9495,74.9776,74.5849,74.8467,15457.0
2022-10-04 13:30:00,80.08,80.3,80.08,80.28,20300.0,74.8654,75.0711,74.8654,75.0524,20300.0
2022-10-04 14:00:00,80.24,80.37,80.15,80.15,22415.0,75.015,75.1365,74.9308,74.9308,22415.0
2022-10-04 14:30:00,80.19,80.29,80.09,80.23,26242.0,74.9682,75.0617,74.8747,75.0056,26242.0
2022-10-04 15:00:00,80.21,80.23,79.71,79.86,35505.0,74.9869,75.0056,74.5195,74.6597,35505.0
2022-10-04 15:30:00,79.89,80.08,79.51,79.92,231068.0,74.6878,74.8654,74.3325,74.7158,231068.0
2022-10-05 09:30:00,80.15,81.78,80.15,80.79,88105.0,74.9308,76.4547,74.9308,75.5292,88105.0
2022-10-05 10:00:00,80.77,80.77,79.75,79.78,34484.0,75.5105,75.5105,74.5569,74.5849,34484.0
2022-10-05 10:30:00,79.79,79.9,79.57,79.69,24299.0,74.5943,74.6971,74.3886,74.5008,24299.0
2022-10-05 11:00:00,79.71,79.81,79.29,79.52,49330.0,74.5195,74.613,74.1268,74.3419,49330.0
2022-10-05 11:30:00,79.53,79.73,79.45,79.55,23273.0,74.3512,74.5382,74.2764,74.3699,23273.0
2022-10-05 12:00:00,79.57,80.23,79.55,79.75,53780.0,74.3886,75.0056,74.3699,74.5569,53780.0
2022-10-05 12:30:00,79.75,80.25,79.65,80.1,44391.0,74.5569,75.0243,74.4634,74.8841,44391.0
2022-10-05 13:00:00,80.09,80.5,80.07,80.36,12756.0,74.8747,75.258,74.856,75.1272,12756.0
2022-10-05 13:30:00,80.33,80.37,80.21,80.25,9123.0,75.0991,75.1365,74.9869,75.0243,9123.0
2022-10-05 14:00:00,80.24,80.38,80.24,80.37,11735.0,75.015,75.1459,75.015,75.1365,11735.0
2022-10-05 14:30:00,80.37,80.54,80.31,80.51,13569.0,75.1365,75.2954,75.0804,75.2674,13569.0
2022-10-05 15:00:00,80.56,80.63,80.47,80.52,28037.0,75.3141,75.3796,75.23,75.2767,28037.0
2022-10-05 15:30:00,80.52,80.61,80.05,80.11,75371.0,75.2767,75.3609,74.8373,74.8934,75371.0
2022-10-06 09:30:00,80.11,81.5,80.11,80.73,69372.0,74.8934,76.1929,74.8934,75.4731,69372.0
2022-10-06 10:00:00,80.79,80.79,80.37,80.37,41021.0,75.5292,75.5292,75.1365,75.1365,41021.0
2022-10-06 10:30:00,80.35,80.68,80.24,80.66,48954.0,75.1178,75.4263,75.015,75.4076,48954.0
2022-10-06 11:00:00,80.66,80.68,80.08,80.46,60738.0,75.4076,75.4263,74.8654,75.2206,60738.0
2022-10-06 11:30:00,80.47,80.85,80.34,80.34,57003.0,75.23,75.5852,75.1085,75.1085,57003.0
2022-10-06 12:00:00,80.26,80.39,80.16,80.34,15028.0,75.0337,75.1552,74.9402,75.1085,15028.0
2022-10-06 12:30:00,80.35,80.53,80.2,80.47,27184.0,75.1178,75.2861,74.9776,75.23,27184.0
2022-10-06 13:00:00,80.53,80.54,80.2,80.27,36376.0,75.2861,75.2954,74.9776,75.043,36376.0
2022-10-06 13:30:00,80.26,80.37,80.03,80.26,37249.0,75.0337,75.1365,74.8186,75.0337,37249.0
2022-10-06 14:00:00,80.16,80.22,79.96,80.04,24741.0,74.9402,74.9963,74.7532,74.828,24741.0
2022-10-06 14:30:00,80.06,80.1,79.7,79.84,22653.0,74.8467,74.8841,74.5101,74.641,22653.0
2022-10-06 15:00:00,79.86,79.96,79.79,79.88,21194.0,74.6597,74.7532,74.5943,74.6784,21194.0
2022-10-06 15:30:00,79.9,79.95,79.71,79.81,88752.0,74.6971,74.7439,74.5195,74.613,88752.0
2022-10-07 09:30:00,78.64,79.2,77.38,77.58,95428.0,73.5192,74.0427,72.3412,72.5282,95428.0
2022-10-07 10:00:00,77.63,78.28,77.54,78.05,40817.0,72.5749,73.1826,72.4908,72.9676,40817.0
2022-10-07 10:30:00,78.14,78.32,78.04,78.14,18683.0,73.0517,73.22,72.9582,73.0517,18683.0
2022-10-07 11:00:00,78.15,78.31,77.89,78.07,19899.0,73.0611,73.2106,72.818,72.9863,19899.0
2022-10-07 11:30:00,78.11,78.21,77.86,77.95,23904.0,73.0237,73.1172,72.7899,72.8741,23904.0
2022-10-07 12:00:00,77.93,78.05,77.55,77.55,28052.0,72.8554,72.9676,72.5001,72.5001,28052.0
2022-10-07 12:30:00,77.56,77.7,77.49,77.64,20207.0,72.5095,72.6404,72.444,72.5843,20207.0
2022-10-07 13:00:00,77.64,77.85,77.59,77.75,19547.0,72.5843,72.7806,72.5375,72.6871,19547.0
2022-10-07 13:30:00,77.67,77.97,77.65,77.88,18392.0,72.6123,72.8928,72.5936,72.8086,18392.0
2022-10-07 14:00:00,77.88,78.12,77.86,77.87,18728.0,72.8086,73.033,72.7899,72.7993,18728.0
2022-10-07 14:30:00,77.85,78.01,77.81,77.98,14775.0,72.7806,72.9302,72.7432,72.9021,14775.0
2022-10-07 15:00:00,78.0,78.06,77.56,77.64,26958.0,72.9208,72.9769,72.5095,72.5843,26958.0
2022-10-07 15:30:00,77.64,78.05,77.53,78.02,112207.0,72.5843,72.9676,72.4814,72.9395,112207.0
2022-10-10 09:30:00,77.27,77.39,76.11,76.74,83436.0,72.2384,72.3506,71.1539,71.7429,83436.0
2022-10-10 10:00:00,76.74,77.05,76.52,76.85,29761.0,71.7429,72.0327,71.5372,71.8457,29761.0
2022-10-10 10:30:00,76.83,76.83,75.73,75.73,41182.0,71.827,71.827,70.7986,70.7986,41182.0
2022-10-10 11:00:00,75.66,75.66,75.11,75.47,93349.0,70.7332,70.7332,70.219,70.5556,93349.0
2022-10-10 11:30:00,75.48,75.8,75.37,75.65,17458.0,70.5649,70.8641,70.4621,70.7239,17458.0
2022-10-10 12:00:00,75.65,75.68,74.99,75.07,31615.0,70.7239,70.7519,70.1068,70.1816,31615.0
2022-10-10 12:30:00,75.1,75.34,75.0,75.27,19315.0,70.2097,70.434,70.1162,70.3686,19315.0
2022-10-10 13:00:00,75.2,75.46,75.12,75.33,15482.0,70.3032,70.5462,70.2284,70.4247,15482.0
2022-10-10 13:30:00,75.36,76.06,75.28,75.91,56376.0,70.4527,71.1072,70.378,70.9669,56376.0
2022-10-10 14:00:00,75.89,75.89,75.42,75.52,39661.0,70.9482,70.9482,70.5088,70.6023,39661.0
2022-10-10 14:30:00,75.5,75.73,75.39,75.45,21004.0,70.5836,70.7986,70.4808,70.5369,21004.0
2022-10-10 15:00:00,75.45,75.52,75.19,75.21,50310.0,70.5369,70.6023,70.2938,70.3125,50310.0
2022-10-10 15:30:00,75.19,75.43,75.1,75.15,176844.0,70.2938,70.5182,70.2097,70.2564,176844.0
2022-10-11 09:30:00,73.67,74.0,71.61,71.64,289839.0,68.8728,69.1813,66.9469,66.975,289839.0
2022-10-11 10:00:00,71.63,72.81,71.57,72.55,89366.0,66.9656,68.0688,66.9095,67.8257,89366.0
2022-10-11 10:30:00,72.52,72.92,71.81,71.81,80282.0,67.7977,68.1716,67.1339,67.1339,80282.0
2022-10-11 11:00:00,71.8,72.61,71.8,72.56,64313.0,67.1246,67.8818,67.1246,67.8351,64313.0
2022-10-11 11:30:00,72.56,73.38,72.55,73.18,51936.0,67.8351,68.6017,67.8257,68.4147,51936.0
2022-10-11 12:00:00,73.15,73.15,72.52,72.79,38630.0,68.3867,68.3867,67.7977,68.0501,38630.0
2022-10-11 12:30:00,72.78,73.08,72.71,72.73,31314.0,68.0407,68.3212,67.9753,67.994,31314.0
2022-10-11 13:00:00,72.71,72.71,72.4,72.44,44331.0,67.9753,67.9753,67.6855,67.7229,44331.0
2022-10-11 13:30:00,72.46,72.92,72.38,72.92,47654.0,67.7416,68.1716,67.6668,68.1716,47654.0
2022-10-11 14:00:00,72.91,73.24,72.91,73.23,50906.0,68.1623,68.4708,68.1623,68.4614,50906.0
2022-10-11 14:30:00,73.24,73.43,72.9,72.93,58697.0,68.4708,68.6484,68.1529,68.181,58697.0
2022-10-11 15:00:00,72.92,72.99,72.51,72.91,64730.0,68.1716,68.2371,67.7883,68.1623,64730.0
2022-10-11 15:30:00,72.91,73.15,72.79,72.9,163381.0,68.1623,68.3867,68.0501,68.1529,163381.0
2022-10-12 09:30:00,72.29,73.58,71.66,72.58,250475.0,67.5827,68.7887,66.9937,67.8538,250475.0
2022-10-12 10:00:00,72.66,72.91,71.87,72.16,44714.0,67.9286,68.1623,67.19,67.4611,44714.0
2022-10-12 10:30:00,72.17,72.33,71.84,72.06,48358.0,67.4705,67.62,67.162,67.3676,48358.0
2022-10-12 11:00:00,72.05,72.22,71.76,72.18,54442.0,67.3583,67.5172,67.0872,67.4798,54442.0
2022-10-12 11:30:00,72.17,72.35,72.03,72.12,31234.0,67.4705,67.6387,67.3396,67.4237,31234.0
2022-10-12 12:00:00,72.12,72.12,71.68,71.7,18415.0,67.4237,67.4237,67.0124,67.0311,18415.0
2022-10-12 12:30:00,71.7,71.94,71.53,71.84,32515.0,67.0311,67.2554,66.8721,67.162,32515.0
2022-10-12 13:00:00,71.85,72.03,71.83,71.98,18412.0,67.1713,67.3396,67.1526,67.2928,18412.0
2022-10-12 13:30:00,71.94,71.98,71.71,71.95,20585.0,67.2554,67.2928,67.0404,67.2648,20585.0
2022-10-12 14:00:00,72.04,72.29,71.97,72.13,31776.0,67.3489,67.5827,67.2835,67.4331,31776.0
2022-10-12 14:30:00,72.16,72.2,71.75,71.76,35412.0,67.4611,67.4985,67.0778,67.0872,35412.0
2022-10-12 15:00:00,71.76,71.94,71.61,71.76,63387.0,67.0872,67.2554,66.9469,67.0872,63387.0
2022-10-12 15:30:00,71.76,72.1,71.74,71.87,123770.0,67.0872,67.405,67.0685,67.19,123770.0
2022-10-13 09:30:00,68.3,69.27,67.78,68.62,141652.0,63.8525,64.7593,63.3663,64.1516,141652.0
2022-10-13 10:00:00,68.62,69.3,68.42,68.66,68221.0,64.1516,64.7874,63.9647,64.189,68221.0
2022-10-13 10:30:00,68.63,69.42,68.57,69.22,82066.0,64.161,64.8995,64.1049,64.7126,82066.0
2022-10-13 11:00:00,69.21,70.79,69.05,70.52,69227.0,64.7032,66.1803,64.5536,65.9279,69227.0
2022-10-13 11:30:00,70.52,71.4,70.18,71.09,99573.0,65.9279,66.7506,65.6101,66.4608,99573.0
2022-10-13 12:00:00,71.08,71.28,70.64,70.69,30013.0,66.4514,66.6384,66.0401,66.0868,30013.0
2022-10-13 12:30:00,70.64,71.0,70.52,70.98,21005.0,66.0401,66.3767,65.9279,66.358,21005.0
2022-10-13 13:00:00,71.0,71.66,70.99,71.63,20773.0,66.3767,66.9937,66.3673,66.9656,20773.0
2022-10-13 13:30:00,71.66,71.85,71.5,71.5,17242.0,66.9937,67.1713,66.8441,66.8441,17242.0
2022-10-13 14:00:00,71.47,71.54,71.17,71.21,18132.0,66.816,66.8815,66.5356,66.573,18132.0
2022-10-13 14:30:00,71.23,71.45,71.17,71.41,18828.0,66.5917,66.7974,66.5356,66.76,18828.0
2022-10-13 15:00:00,71.39,71.6,71.27,71.48,23965.0,66.7413,66.9376,66.6291,66.8254,23965.0
2022-10-13 15:30:00,71.47,71.57,71.13,71.14,85397.0,66.816,66.9095,66.4982,66.5075,85397.0
2022-10-14 09:30:00,70.72,71.23,68.71,68.74,174916.0,66.1149,66.5917,64.2358,64.2638,174916.0
2022-10-14 10:00:00,68.71,68.71,68.06,68.35,105029.0,64.2358,64.2358,63.6281,63.8992,105029.0
2022-10-14 10:30:00,68.31,68.42,67.82,68.19,71309.0,63.8618,63.9647,63.4037,63.7496,71309.0
2022-10-14 11:00:00,68.3,68.96,68.02,68.95,65377.0,63.8525,64.4695,63.5907,64.4601,65377.0
2022-10-14 11:30:00,68.93,69.24,68.74,68.94,45684.0,64.4414,64.7313,64.2638,64.4508,45684.0
2022-10-14 12:00:00,68.89,69.08,68.72,68.97,98013.0,64.4041,64.5817,64.2451,64.4788,98013.0
2022-10-14 12:30:00,68.95,69.38,68.92,69.03,41575.0,64.4601,64.8621,64.4321,64.5349,41575.0
2022-10-14 13:00:00,69.01,69.16,68.95,69.11,17149.0,64.5162,64.6565,64.4601,64.6097,17149.0
2022-10-14 13:30:00,69.11,69.2,69.03,69.13,24224.0,64.6097,64.6939,64.5349,64.6284,24224.0
2022-10-14 14:00:00,69.11,69.11,68.89,68.98,23804.0,64.6097,64.6097,64.4041,64.4882,23804.0
2022-10-14 14:30:00,68.96,68.99,68.82,68.91,33477.0,64.4695,64.4975,64.3386,64.4228,33477.0
2022-10-14 15:00:00,68.97,69.02,68.65,68.77,41808.0,64.4788,64.5256,64.1797,64.2919,41808.0
2022-10-14 15:30:00,68.75,68.89,68.51,68.59,137113.0,64.2732,64.4041,64.0488,64.1236,137113.0
2022-10-17 09:30:00,69.64,71.84,69.64,71.33,155908.0,65.1052,67.162,65.1052,66.6852,155908.0
2022-10-17 10:00:00,71.33,71.98,71.24,71.86,93044.0,66.6852,67.2928,66.601,67.1807,93044.0
2022-10-17 10:30:00,71.9,72.4,71.85,72.09,109259.0,67.218,67.6855,67.1713,67.3957,109259.0
2022-10-17 11:00:00,72.09,72.38,71.98,72.36,82989.0,67.3957,67.6668,67.2928,67.6481,82989.0
2022-10-17 11:30:00,72.36,72.65,72.33,72.54,41804.0,67.6481,67.9192,67.62,67.8164,41804.0
2022-10-17 12:00:00,72.58,72.69,72.45,72.52,29875.0,67.8538,67.9566,67.7322,67.7977,29875.0
2022-10-17 12:30:00,72.5,72.59,72.23,72.23,21277.0,67.779,67.8631,67.5266,67.5266,21277.0
2022-10-17 13:00:00,72.2,72.33,72.03,72.32,20489.0,67.4985,67.62,67.3396,67.6107,20489.0
2022-10-17 13:30:00,72.32,72.35,72.14,72.25,19842.0,67.6107,67.6387,67.4424,67.5453,19842.0
2022-10-17 14:00:00,72.27,72.36,71.9,71.93,21134.0,67.564,67.6481,67.218,67.2461,21134.0
2022-10-17 14:30:00,71.93,71.95,71.7,71.72,25321.0,67.2461,67.2648,67.0311,67.0498,25321.0
2022-10-17 15:00:00,71.7,71.71,71.55,71.66,43469.0,67.0311,67.0404,66.8908,66.9937,43469.0
2022-10-17 15:30:00,71.67,71.67,71.07,71.19,183753.0,67.003,67.003,66.4421,66.5543,183753.0
2022-10-18 09:30:00,72.68,73.17,72.06,72.06,143493.0,67.9473,68.4054,67.3676,67.3676,143493.0
2022-10-18 10:00:00,72.13,72.13,70.41,70.43,99201.0,67.4331,67.4331,65.8251,65.8438,99201.0
2022-10-18 10:30:00,70.47,70.62,70.12,70.44,69834.0,65.8812,66.0214,65.554,65.8531,69834.0
2022-10-18 11:00:00,70.45,70.65,69.93,70.1,43465.0,65.8625,66.0494,65.3763,65.5353,43465.0
2022-10-18 11:30:00,70.09,70.4,69.84,70.29,40141.0,65.5259,65.8157,65.2922,65.7129,40141.0
2022-10-18 12:00:00,70.29,70.93,70.06,70.64,31913.0,65.7129,66.3112,65.4979,66.0401,31913.0
2022-10-18 12:30:00,70.61,70.77,70.4,70.44,19288.0,66.0121,66.1616,65.8157,65.8531,19288.0
2022-10-18 13:00:00,70.47,70.64,70.24,70.63,18461.0,65.8812,66.0401,65.6661,66.0307,18461.0
2022-10-18 13:30:00,70.63,70.82,70.58,70.76,17584.0,66.0307,66.2084,65.984,66.1523,17584.0
2022-10-18 14:00:00,70.76,70.77,70.34,70.45,24399.0,66.1523,66.1616,65.7596,65.8625,24399.0
2022-10-18 14:30:00,70.48,70.52,69.99,70.37,40138.0,65.8905,65.9279,65.4324,65.7877,40138.0
2022-10-18 15:00:00,70.35,70.42,70.17,70.35,33382.0,65.769,65.8344,65.6007,65.769,33382.0
2022-10-18 15:30:00,70.35,70.68,70.3,70.67,134437.0,65.769,66.0775,65.7222,66.0681,134437.0
2022-10-19 09:30:00,68.76,69.49,68.41,68.41,66181.0,64.2825,64.965,63.9553,63.9553,66181.0
2022-10-19 10:00:00,68.39,69.35,68.36,69.3,61160.0,63.9366,64.8341,63.9086,64.7874,61160.0
2022-10-19 10:30:00,69.32,69.32,68.3,68.35,45562.0,64.8061,64.8061,63.8525,63.8992,45562.0
2022-10-19 11:00:00,68.33,68.45,67.83,67.99,62908.0,63.8805,63.9927,63.4131,63.5627,62908.0
2022-10-19 11:30:00,67.96,68.32,67.91,68.17,29484.0,63.5346,63.8712,63.4879,63.7309,29484.0
2022-10-19 12:00:00,68.15,68.15,67.79,67.82,25609.0,63.7122,63.7122,63.3757,63.4037,25609.0
2022-10-19 12:30:00,67.84,68.07,67.8,67.83,17586.0,63.4224,63.6374,63.385,63.4131,17586.0
2022-10-19 13:00:00,67.81,67.81,67.29,67.33,43583.0,63.3944,63.3944,62.9082,62.9456,43583.0
2022-10-19 13:30:00,67.31,67.46,67.23,67.45,27184.0,62.9269,63.0672,62.8521,63.0578,27184.0
2022-10-19 14:00:00,67.45,67.57,67.35,67.48,30722.0,63.0578,63.17,62.9643,63.0859,30722.0
2022-10-19 14:30:00,67.46,67.51,67.17,67.19,33863.0,63.0672,63.1139,62.7961,62.8148,33863.0
2022-10-19 15:00:00,67.15,67.27,66.85,66.96,80840.0,62.7774,62.8895,62.4969,62.5997,80840.0
2022-10-19 15:30:00,66.97,67.19,66.92,67.04,243463.0,62.6091,62.8148,62.5623,62.6745,243463.0
2022-10-20 09:30:00,64.38,65.79,63.03,65.56,644104.0,60.1877,61.5059,58.9256,61.2909,644104.0
2022-10-20 10:00:00,65.56,67.11,65.48,67.02,238122.0,61.2909,62.74,61.2161,62.6558,238122.0
2022-10-20 10:30:00,67.07,67.26,66.81,66.85,116070.0,62.7026,62.8802,62.4595,62.4969,116070.0
2022-10-20 11:00:00,66.82,66.87,66.12,66.18,144179.0,62.4688,62.5156,61.8144,61.8705,144179.0
2022-10-20 11:30:00,66.15,66.25,65.56,65.58,91419.0,61.8425,61.936,61.2909,61.3096,91419.0
2022-10-20 12:00:00,65.58,65.61,65.01,65.02,93007.0,61.3096,61.3376,60.7767,60.7861,93007.0
2022-10-20 12:30:00,65.03,65.13,64.6,64.89,63985.0,60.7954,60.8889,60.3934,60.6645,63985.0
2022-10-20 13:00:00,64.9,65.07,64.61,64.77,93268.0,60.6739,60.8328,60.4028,60.5523,93268.0
2022-10-20 13:30:00,64.75,64.79,64.48,64.59,166209.0,60.5336,60.571,60.2812,60.3841,166209.0
2022-10-20 14:00:00,64.58,64.86,64.5,64.77,137112.0,60.3747,60.6365,60.2999,60.5523,137112.0
2022-10-20 14:30:00,64.76,65.01,64.46,64.6,287718.0,60.543,60.7767,60.2625,60.3934,287718.0
2022-10-20 15:00:00,64.62,64.84,64.53,64.71,142495.0,60.4121,60.6178,60.328,60.4962,142495.0
2022-10-20 15:30:00,64.72,64.78,64.56,64.67,216221.0,60.5056,60.5617,60.356,60.4588,216221.0
2022-10-21 09:30:00,60.71,61.83,60.48,61.78,572904.0,56.7567,57.8038,56.5417,57.757,572904.0
2022-10-21 10:00:00,61.78,62.25,61.58,61.84,293151.0,57.757,58.1964,57.5701,57.8131,293151.0
2022-10-21 10:30:00,61.87,62.15,61.36,61.76,164253.0,57.8412,58.1029,57.3644,57.7383,164253.0
2022-10-21 11:00:00,61.78,62.47,61.39,62.38,221557.0,57.757,58.4021,57.3924,58.318,221557.0
2022-10-21 11:30:00,62.34,62.53,61.75,62.0,110840.0,58.2806,58.4582,57.729,57.9627,110840.0
2022-10-21 12:00:00,62.01,62.39,61.81,61.85,105050.0,57.9721,58.3273,57.7851,57.8225,105050.0
2022-10-21 12:30:00,61.82,62.34,61.82,62.3,124272.0,57.7944,58.2806,57.7944,58.2432,124272.0
2022-10-21 13:00:00,62.3,62.52,62.15,62.19,98253.0,58.2432,58.4489,58.1029,58.1403,98253.0
2022-10-21 13:30:00,62.17,62.58,62.12,62.58,121501.0,58.1216,58.5049,58.0749,58.5049,121501.0
2022-10-21 14:00:00,62.6,62.72,62.06,62.17,172136.0,58.5236,58.6358,58.0188,58.1216,172136.0
2022-10-21 14:30:00,62.19,62.26,61.96,62.02,125712.0,58.1403,58.2058,57.9253,57.9814,125712.0
2022-10-21 15:00:00,62.06,62.55,61.98,62.53,103055.0,58.0188,58.4769,57.944,58.4582,103055.0
2022-10-21 15:30:00,62.55,62.75,62.23,62.39,427227.0,58.4769,58.6639,58.1777,58.3273,427227.0
2022-10-24 09:30:00,55.6,57.24,55.15,55.31,793729.0,51.9795,53.5127,51.5588,51.7083,793729.0
2022-10-24 10:00:00,55.24,55.54,53.29,53.33,600874.0,51.6429,51.9234,49.8199,49.8573,600874.0
2022-10-24 10:30:00,53.37,55.7,53.09,54.85,417372.0,49.8947,52.073,49.6329,51.2783,417372.0
2022-10-24 11:00:00,54.85,55.5,54.75,55.39,269682.0,51.2783,51.886,51.1848,51.7831,269682.0
2022-10-24 11:30:00,55.32,55.35,54.7,55.13,282279.0,51.7177,51.7457,51.1381,51.5401,282279.0
2022-10-24 12:00:00,55.1,56.07,54.93,56.01,207901.0,51.512,52.4189,51.3531,52.3628,207901.0
2022-10-24 12:30:00,56.01,56.25,55.53,56.18,160789.0,52.3628,52.5871,51.914,52.5217,160789.0
2022-10-24 13:00:00,56.18,56.47,55.98,55.98,174582.0,52.5217,52.7928,52.3347,52.3347,174582.0
2022-10-24 13:30:00,55.98,56.21,55.83,56.14,121347.0,52.3347,52.5497,52.1945,52.4843,121347.0
2022-10-24 14:00:00,56.13,56.18,55.78,55.87,127516.0,52.475,52.5217,52.1477,52.2319,127516.0
2022-10-24 14:30:00,55.86,56.23,55.82,56.05,134799.0,52.2225,52.5684,52.1851,52.4002,134799.0
2022-10-24 15:00:00,56.05,56.21,55.84,55.9,225349.0,52.4002,52.5497,52.2038,52.2599,225349.0
2022-10-24 15:30:00,55.87,56.34,55.85,56.3,603587.0,52.2319,52.6713,52.2132,52.6339,603587.0
2022-10-25 09:30:00,57.98,59.45,57.58,58.05,577428.0,54.2045,55.5788,53.8305,54.2699,577428.0
2022-10-25 10:00:00,58.05,58.12,57.28,57.59,150441.0,54.2699,54.3354,53.5501,53.8399,150441.0
2022-10-25 10:30:00,57.68,57.78,57.22,57.28,115291.0,53.924,54.0175,53.494,53.5501,115291.0
2022-10-25 11:00:00,57.25,57.65,57.18,57.47,108488.0,53.522,53.896,53.4566,53.7277,108488.0
2022-10-25 11:30:00,57.46,57.46,57.08,57.21,69213.0,53.7183,53.7183,53.3631,53.4846,69213.0
2022-10-25 12:00:00,57.18,57.51,57.18,57.44,62909.0,53.4566,53.7651,53.4566,53.6996,62909.0
2022-10-25 12:30:00,57.44,57.52,57.11,57.16,103202.0,53.6996,53.7744,53.3911,53.4379,103202.0
2022-10-25 13:00:00,57.15,57.43,57.15,57.31,46816.0,53.4285,53.6903,53.4285,53.5781,46816.0
2022-10-25 13:30:00,57.3,57.5,57.28,57.34,124121.0,53.5688,53.7557,53.5501,53.6062,124121.0
2022-10-25 14:00:00,57.31,57.37,57.16,57.34,150398.0,53.5781,53.6342,53.4379,53.6062,150398.0
2022-10-25 14:30:00,57.35,57.36,57.14,57.27,74720.0,53.6155,53.6249,53.4192,53.5407,74720.0
2022-10-25 15:00:00,57.25,57.38,57.18,57.26,165996.0,53.522,53.6436,53.4566,53.5314,165996.0
2022-10-25 15:30:00,57.25,57.39,57.25,57.28,366920.0,53.522,53.6529,53.522,53.5501,366920.0
2022-10-26 09:30:00,57.36,58.19,57.23,57.47,453771.0,53.6249,54.4008,53.5033,53.7277,453771.0
2022-10-26 10:00:00,57.5,58.45,57.4,58.26,480707.0,53.7557,54.6439,53.6623,54.4663,480707.0
2022-10-26 10:30:00,58.26,59.05,58.16,58.33,295821.0,54.4663,55.2048,54.3728,54.5317,295821.0
2022-10-26 11:00:00,58.3,59.02,58.3,58.9,306529.0,54.5036,55.1768,54.5036,55.0646,306529.0
2022-10-26 11:30:00,58.89,59.05,58.66,58.8,165731.0,55.0552,55.2048,54.8402,54.9711,165731.0
2022-10-26 12:00:00,58.83,59.95,58.83,59.78,332560.0,54.9991,56.0462,54.9991,55.8873,332560.0
2022-10-26 12:30:00,59.79,59.92,58.73,58.77,126355.0,55.8966,56.0182,54.9056,54.943,126355.0
2022-10-26 13:00:00,58.76,58.87,58.4,58.46,105988.0,54.9337,55.0365,54.5971,54.6532,105988.0
2022-10-26 13:30:00,58.51,58.92,58.44,58.86,142021.0,54.7,55.0833,54.6345,55.0272,142021.0
2022-10-26 14:00:00,58.85,59.05,58.71,58.8,96712.0,55.0178,55.2048,54.8869,54.9711,96712.0
2022-10-26 14:30:00,58.81,58.85,58.49,58.52,90276.0,54.9804,55.0178,54.6813,54.7093,90276.0
2022-10-26 15:00:00,58.53,58.7,58.25,58.68,157818.0,54.7187,54.8776,54.4569,54.8589,157818.0
2022-10-26 15:30:00,58.67,58.92,58.67,58.84,341451.0,54.8496,55.0833,54.8496,55.0085,341451.0
2022-10-27 09:30:00,57.29,57.64,56.18,56.85,287351.0,53.5594,53.8866,52.5217,53.1481,287351.0
2022-10-27 10:00:00,56.85,58.16,56.73,58.16,130519.0,53.1481,54.3728,53.0359,54.3728,130519.0
2022-10-27 10:30:00,58.12,58.42,57.99,58.0,148778.0,54.3354,54.6158,54.2138,54.2232,148778.0
2022-10-27 11:00:00,57.96,58.61,57.96,58.53,118419.0,54.1858,54.7935,54.1858,54.7187,118419.0
2022-10-27 11:30:00,58.5,58.57,57.66,57.66,56767.0,54.6906,54.7561,53.9053,53.9053,56767.0
2022-10-27 12:00:00,57.63,57.95,57.41,57.42,71697.0,53.8773,54.1764,53.6716,53.681,71697.0
2022-10-27 12:30:00,57.44,57.68,57.41,57.68,35516.0,53.6996,53.924,53.6716,53.924,35516.0
2022-10-27 13:00:00,57.63,57.78,57.54,57.57,38342.0,53.8773,54.0175,53.7931,53.8212,38342.0
2022-10-27 13:30:00,57.55,57.67,57.5,57.55,39931.0,53.8025,53.9147,53.7557,53.8025,39931.0
2022-10-27 14:00:00,57.57,57.67,57.42,57.57,47173.0,53.8212,53.9147,53.681,53.8212,47173.0
2022-10-27 14:30:00,57.58,57.64,57.37,57.38,51690.0,53.8305,53.8866,53.6342,53.6436,51690.0
2022-10-27 15:00:00,57.39,57.45,57.0,57.18,71435.0,53.6529,53.709,53.2883,53.4566,71435.0
2022-10-27 15:30:00,57.18,57.3,56.67,56.75,175991.0,53.4566,53.5688,52.9798,53.0546,175991.0
2022-10-28 09:30:00,54.12,54.8,54.0,54.37,248776.0,50.5958,51.2316,50.4837,50.8296,248776.0
2022-10-28 10:00:00,54.49,54.93,54.26,54.78,126374.0,50.9417,51.3531,50.7267,51.2129,126374.0
2022-10-28 10:30:00,54.79,54.85,54.11,54.45,102051.0,51.2222,51.2783,50.5865,50.9044,102051.0
2022-10-28 11:00:00,54.46,54.9,54.29,54.55,83145.0,50.9137,51.325,50.7548,50.9978,83145.0
2022-10-28 11:30:00,54.54,54.62,54.06,54.17,75657.0,50.9885,51.0633,50.5397,50.6426,75657.0
2022-10-28 12:00:00,54.19,54.36,53.86,54.32,95657.0,50.6613,50.8202,50.3528,50.7828,95657.0
2022-10-28 12:30:00,54.31,54.64,54.27,54.55,73671.0,50.7735,51.082,50.7361,50.9978,73671.0
2022-10-28 13:00:00,54.56,54.7,54.46,54.58,60307.0,51.0072,51.1381,50.9137,51.0259,60307.0
2022-10-28 13:30:00,54.59,54.78,54.55,54.68,48824.0,51.0352,51.2129,50.9978,51.1194,48824.0
2022-10-28 14:00:00,54.68,54.92,54.6,54.87,37418.0,51.1194,51.3437,51.0446,51.297,37418.0
2022-10-28 14:30:00,54.85,55.14,54.83,55.12,37340.0,51.2783,51.5494,51.2596,51.5307,37340.0
2022-10-28 15:00:00,55.13,55.37,55.06,55.29,62088.0,51.5401,51.7644,51.4746,51.6897,62088.0
2022-10-28 15:30:00,55.3,55.54,55.29,55.37,196342.0,51.699,51.9234,51.6897,51.7644,196342.0
2022-10-31 09:30:00,55.01,55.6,54.72,55.48,253658.0,51.4279,51.9795,51.1568,51.8673,253658.0
2022-10-31 10:00:00,55.48,55.96,55.25,55.88,170950.0,51.8673,52.316,51.6523,52.2412,170950.0
2022-10-31 10:30:00,55.88,56.3,55.76,56.23,102719.0,52.2412,52.6339,52.129,52.5684,102719.0
2022-10-31 11:00:00,56.25,56.49,56.08,56.46,63550.0,52.5871,52.8115,52.4282,52.7835,63550.0
2022-10-31 11:30:00,56.44,56.58,56.19,56.26,65607.0,52.7648,52.8957,52.531,52.5965,65607.0
2022-10-31 12:00:00,56.24,56.58,56.21,56.39,60419.0,52.5778,52.8957,52.5497,52.718,60419.0
2022-10-31 12:30:00,56.39,56.43,56.16,56.33,57827.0,52.718,52.7554,52.503,52.6619,57827.0
2022-10-31 13:00:00,56.33,56.46,56.29,56.36,54200.0,52.6619,52.7835,52.6245,52.69,54200.0
2022-10-31 13:30:00,56.39,56.47,56.28,56.36,62093.0,52.718,52.7928,52.6152,52.69,62093.0
2022-10-31 14:00:00,56.36,56.37,56.08,56.16,51040.0,52.69,52.6993,52.4282,52.503,51040.0
2022-10-31 14:30:00,56.15,56.3,55.78,55.81,51789.0,52.4937,52.6339,52.1477,52.1758,51789.0
2022-10-31 15:00:00,55.8,55.8,55.61,55.76,52973.0,52.1664,52.1664,51.9888,52.129,52973.0
2022-10-31 15:30:00,55.75,55.78,55.58,55.62,227649.0,52.1197,52.1477,51.9608,51.9982,227649.0
2022-11-01 09:30:00,59.35,60.16,58.02,58.55,356993.0,55.4853,56.2425,54.2419,54.7374,356993.0
2022-11-01 10:00:00,58.59,59.42,58.09,58.95,143311.0,54.7748,55.5507,54.3073,55.1113,143311.0
2022-11-01 10:30:00,58.98,59.37,58.74,58.94,74396.0,55.1394,55.504,54.915,55.102,74396.0
2022-11-01 11:00:00,58.98,59.72,58.88,59.68,151625.0,55.1394,55.8312,55.0459,55.7938,151625.0
2022-11-01 11:30:00,59.67,59.79,59.24,59.62,87299.0,55.7844,55.8966,55.3824,55.7377,87299.0
2022-11-01 12:00:00,59.63,59.81,59.15,59.3,114138.0,55.747,55.9153,55.2983,55.4385,114138.0
2022-11-01 12:30:00,59.27,59.38,59.01,59.32,86255.0,55.4105,55.5133,55.1674,55.4572,86255.0
2022-11-01 13:00:00,59.33,59.55,59.25,59.41,46227.0,55.4666,55.6723,55.3918,55.5414,46227.0
2022-11-01 13:30:00,59.4,59.41,59.15,59.22,82025.0,55.532,55.5414,55.2983,55.3637,82025.0
2022-11-01 14:00:00,59.2,59.47,59.17,59.44,127051.0,55.345,55.5975,55.317,55.5694,127051.0
2022-11-01 14:30:00,59.45,59.96,59.39,59.96,214618.0,55.5788,56.0556,55.5227,56.0556,214618.0
2022-11-01 15:00:00,59.95,59.96,59.64,59.69,127548.0,56.0462,56.0556,55.7564,55.8031,127548.0
2022-11-01 15:30:00,59.68,59.82,59.46,59.56,466132.0,55.7938,55.9247,55.5881,55.6816,466132.0
2022-11-02 09:30:00,60.0,60.35,58.99,60.2,284075.0,56.0929,56.4202,55.1487,56.2799,284075.0
2022-11-02 10:00:00,60.23,60.32,59.24,59.57,113348.0,56.308,56.3921,55.3824,55.6909,113348.0
2022-11-02 10:30:00,59.6,59.62,59.23,59.31,64983.0,55.719,55.7377,55.3731,55.4479,64983.0
2022-11-02 11:00:00,59.35,59.44,59.12,59.44,74739.0,55.4853,55.5694,55.2703,55.5694,74739.0
2022-11-02 11:30:00,59.42,59.6,59.32,59.53,58597.0,55.5507,55.719,55.4572,55.6536,58597.0
2022-11-02 12:00:00,59.53,59.61,59.48,59.57,54998.0,55.6536,55.7283,55.6068,55.6909,54998.0
2022-11-02 12:30:00,59.56,60.01,59.46,59.94,73736.0,55.6816,56.1023,55.5881,56.0369,73736.0
2022-11-02 13:00:00,59.92,59.94,59.79,59.88,30832.0,56.0182,56.0369,55.8966,55.9808,30832.0
2022-11-02 13:30:00,59.9,60.03,59.88,59.93,38594.0,55.9995,56.121,55.9808,56.0275,38594.0
2022-11-02 14:00:00,59.94,60.74,59.94,60.73,83290.0,56.0369,56.7848,56.0369,56.7754,83290.0
2022-11-02 14:30:00,60.77,60.97,59.98,60.22,179301.0,56.8128,56.9998,56.0743,56.2986,179301.0
2022-11-02 15:00:00,60.22,60.71,59.39,59.54,118557.0,56.2986,56.7567,55.5227,55.6629,118557.0
2022-11-02 15:30:00,59.54,59.54,59.16,59.27,257745.0,55.6629,55.6629,55.3076,55.4105,257745.0
2022-11-03 09:30:00,57.45,58.69,57.3,58.46,177897.0,53.709,54.8683,53.5688,54.6532,177897.0
2022-11-03 10:00:00,58.5,58.73,58.06,58.7,60231.0,54.6906,54.9056,54.2793,54.8776,60231.0
2022-11-03 10:30:00,58.67,59.53,58.41,59.31,99260.0,54.8496,55.6536,54.6065,55.4479,99260.0
2022-11-03 11:00:00,59.28,59.53,58.74,58.77,74326.0,55.4198,55.6536,54.915,54.943,74326.0
2022-11-03 11:30:00,58.77,59.53,58.75,59.45,52659.0,54.943,55.6536,54.9243,55.5788,52659.0
2022-11-03 12:00:00,59.44,59.92,59.44,59.78,60388.0,55.5694,56.0182,55.5694,55.8873,60388.0
2022-11-03 12:30:00,59.78,60.14,59.74,59.79,40396.0,55.8873,56.2238,55.8499,55.8966,40396.0
2022-11-03 13:00:00,59.78,59.8,59.43,59.47,36155.0,55.8873,55.906,55.5601,55.5975,36155.0
2022-11-03 13:30:00,59.47,59.59,59.42,59.45,34097.0,55.5975,55.7096,55.5507,55.5788,34097.0
2022-11-03 14:00:00,59.47,59.72,59.45,59.63,35657.0,55.5975,55.8312,55.5788,55.747,35657.0
2022-11-03 14:30:00,59.63,59.74,59.55,59.63,35560.0,55.747,55.8499,55.6723,55.747,35560.0
2022-11-03 15:00:00,59.64,59.64,59.45,59.5,50649.0,55.7564,55.7564,55.5788,55.6255,50649.0
2022-11-03 15:30:00,59.51,59.56,59.09,59.14,197451.0,55.6349,55.6816,55.2422,55.2889,197451.0
2022-11-04 09:30:00,63.53,64.25,62.2,62.76,335676.0,59.3931,60.0662,58.1497,58.6732,335676.0
2022-11-04 10:00:00,62.8,63.2,62.6,63.08,211581.0,58.7106,59.0846,58.5236,58.9724,211581.0
2022-11-04 10:30:00,63.08,63.23,62.8,62.99,112483.0,58.9724,59.1126,58.7106,58.8882,112483.0
2022-11-04 11:00:00,62.99,63.09,62.39,62.44,96581.0,58.8882,58.9817,58.3273,58.3741,96581.0
2022-11-04 11:30:00,62.38,62.71,61.74,61.75,106679.0,58.318,58.6265,57.7196,57.729,106679.0
2022-11-04 12:00:00,61.74,62.3,61.43,62.25,79399.0,57.7196,58.2432,57.4298,58.1964,79399.0
2022-11-04 12:30:00,62.23,62.42,62.0,62.14,62404.0,58.1777,58.3554,57.9627,58.0936,62404.0
2022-11-04 13:00:00,62.13,62.47,61.99,62.31,72306.0,58.0842,58.4021,57.9534,58.2525,72306.0
2022-11-04 13:30:00,62.28,62.35,61.91,61.95,72338.0,58.2245,58.2899,57.8786,57.916,72338.0
2022-11-04 14:00:00,61.94,62.24,61.76,62.23,59009.0,57.9066,58.1871,57.7383,58.1777,59009.0
2022-11-04 14:30:00,62.25,62.39,62.13,62.33,60651.0,58.1964,58.3273,58.0842,58.2712,60651.0
2022-11-04 15:00:00,62.34,62.64,62.28,62.59,81057.0,58.2806,58.561,58.2245,58.5143,81057.0
2022-11-04 15:30:00,62.58,62.69,62.44,62.52,340376.0,58.5049,58.6078,58.3741,58.4489,340376.0
2022-11-07 09:30:00,63.79,64.65,61.74,62.26,243205.0,59.6362,60.4402,57.7196,58.2058,243205.0
2022-11-07 10:00:00,62.26,62.64,61.88,62.25,89888.0,58.2058,58.561,57.8505,58.1964,89888.0
2022-11-07 10:30:00,62.25,62.84,62.18,62.79,57498.0,58.1964,58.748,58.131,58.7013,57498.0
2022-11-07 11:00:00,62.79,62.82,62.48,62.65,49520.0,58.7013,58.7293,58.4115,58.5704,49520.0
2022-11-07 11:30:00,62.68,62.69,62.35,62.36,43334.0,58.5984,58.6078,58.2899,58.2993,43334.0
2022-11-07 12:00:00,62.39,62.77,62.27,62.65,32813.0,58.3273,58.6826,58.2151,58.5704,32813.0
2022-11-07 12:30:00,62.65,62.66,62.43,62.47,23921.0,58.5704,58.5797,58.3647,58.4021,23921.0
2022-11-07 13:00:00,62.46,62.57,62.3,62.33,36992.0,58.3928,58.4956,58.2432,58.2712,36992.0
2022-11-07 13:30:00,62.37,62.5,62.2,62.47,32154.0,58.3086,58.4302,58.1497,58.4021,32154.0
2022-11-07 14:00:00,62.48,62.64,62.38,62.62,35365.0,58.4115,58.561,58.318,58.5423,35365.0
2022-11-07 14:30:00,62.62,62.82,62.57,62.76,43431.0,58.5423,58.7293,58.4956,58.6732,43431.0
2022-11-07 15:00:00,62.77,62.99,62.75,62.96,55808.0,58.6826,58.8882,58.6639,58.8602,55808.0
2022-11-07 15:30:00,62.97,63.13,62.51,62.62,149172.0,58.8695,59.0191,58.4395,58.5423,149172.0
2022-11-08 09:30:00,61.03,61.19,59.63,60.76,255304.0,57.0559,57.2055,55.747,56.8035,255304.0
2022-11-08 10:00:00,60.75,61.62,60.71,61.41,96556.0,56.7941,57.6075,56.7567,57.4111,96556.0
2022-11-08 10:30:00,61.41,61.95,61.33,61.79,71107.0,57.4111,57.916,57.3363,57.7664,71107.0
2022-11-08 11:00:00,61.81,62.51,61.79,62.51,81604.0,57.7851,58.4395,57.7664,58.4395,81604.0
2022-11-08 11:30:00,62.51,62.77,62.24,62.24,55593.0,58.4395,58.6826,58.1871,58.1871,55593.0
2022-11-08 12:00:00,62.26,62.79,62.24,62.78,32120.0,58.2058,58.7013,58.1871,58.6919,32120.0
2022-11-08 12:30:00,62.76,62.9,62.65,62.83,18923.0,58.6732,58.8041,58.5704,58.7387,18923.0
2022-11-08 13:00:00,62.84,63.03,62.33,62.44,27404.0,58.748,58.9256,58.2712,58.3741,27404.0
2022-11-08 13:30:00,62.44,62.55,62.21,62.22,44387.0,58.3741,58.4769,58.159,58.1684,44387.0
2022-11-08 14:00:00,62.19,62.28,61.65,61.66,21675.0,58.1403,58.2245,57.6355,57.6449,21675.0
2022-11-08 14:30:00,61.62,62.14,61.55,62.01,15850.0,57.6075,58.0936,57.542,57.9721,15850.0
2022-11-08 15:00:00,62.0,62.38,62.0,62.38,20579.0,57.9627,58.318,57.9627,58.318,20579.0
2022-11-08 15:30:00,62.38,62.48,62.08,62.13,96336.0,58.318,58.4115,58.0375,58.0842,96336.0
2022-11-09 09:30:00,60.76,61.19,60.63,60.78,203771.0,56.8035,57.2055,56.6819,56.8222,203771.0
2022-11-09 10:00:00,60.79,61.06,60.65,60.71,114591.0,56.8315,57.0839,56.7006,56.7567,114591.0
2022-11-09 10:30:00,60.73,60.93,59.89,60.4,150750.0,56.7754,56.9624,55.9901,56.4669,150750.0
2022-11-09 11:00:00,60.41,60.51,60.08,60.32,52753.0,56.4762,56.5697,56.1677,56.3921,52753.0
2022-11-09 11:30:00,60.32,60.38,59.94,59.95,36016.0,56.3921,56.4482,56.0369,56.0462,36016.0
2022-11-09 12:00:00,59.99,60.19,59.87,59.99,41322.0,56.0836,56.2706,55.9714,56.0836,41322.0
2022-11-09 12:30:00,59.98,60.01,59.72,59.94,30061.0,56.0743,56.1023,55.8312,56.0369,30061.0
2022-11-09 13:00:00,59.94,60.02,59.59,59.62,38883.0,56.0369,56.1116,55.7096,55.7377,38883.0
2022-11-09 13:30:00,59.63,59.66,59.42,59.65,32159.0,55.747,55.7751,55.5507,55.7657,32159.0
2022-11-09 14:00:00,59.63,59.71,59.37,59.38,35305.0,55.747,55.8218,55.504,55.5133,35305.0
2022-11-09 14:30:00,59.36,59.36,59.0,59.2,58154.0,55.4946,55.4946,55.1581,55.345,58154.0
2022-11-09 15:00:00,59.18,59.52,59.17,59.44,48519.0,55.3263,55.6442,55.317,55.5694,48519.0
2022-11-09 15:30:00,59.44,59.52,59.04,59.22,216144.0,55.5694,55.6442,55.1955,55.3637,216144.0
2022-11-10 09:30:00,62.1,63.3,61.85,62.53,240921.0,58.0562,59.1781,57.8225,58.4582,240921.0
2022-11-10 10:00:00,62.53,62.7,62.29,62.46,96692.0,58.4582,58.6171,58.2338,58.3928,96692.0
2022-11-10 10:30:00,62.46,62.86,61.92,62.7,105969.0,58.3928,58.7667,57.8879,58.6171,105969.0
2022-11-10 11:00:00,62.72,63.13,62.17,62.19,83564.0,58.6358,59.0191,58.1216,58.1403,83564.0
2022-11-10 11:30:00,62.2,62.35,62.13,62.29,39004.0,58.1497,58.2899,58.0842,58.2338,39004.0
2022-11-10 12:00:00,62.28,62.42,62.12,62.21,30208.0,58.2245,58.3554,58.0749,58.159,30208.0
2022-11-10 12:30:00,62.22,62.25,61.84,61.84,38497.0,58.1684,58.1964,57.8131,57.8131,38497.0
2022-11-10 13:00:00,61.86,62.19,61.86,62.19,29973.0,57.8318,58.1403,57.8318,58.1403,29973.0
2022-11-10 13:30:00,62.19,62.41,62.13,62.3,26632.0,58.1403,58.346,58.0842,58.2432,26632.0
2022-11-10 14:00:00,62.29,62.35,62.13,62.19,26622.0,58.2338,58.2899,58.0842,58.1403,26622.0
2022-11-10 14:30:00,62.19,62.31,62.14,62.28,27670.0,58.1403,58.2525,58.0936,58.2245,27670.0
2022-11-10 15:00:00,62.3,62.33,62.2,62.28,71279.0,58.2432,58.2712,58.1497,58.2245,71279.0
2022-11-10 15:30:00,62.28,62.38,62.17,62.24,310989.0,58.2245,58.318,58.1216,58.1871,310989.0
2022-11-11 09:30:00,64.59,65.22,63.91,64.72,169838.0,60.3841,60.973,59.7483,60.5056,169838.0
2022-11-11 10:00:00,64.67,65.45,64.47,65.4,103926.0,60.4588,61.1881,60.2719,61.1413,103926.0
2022-11-11 10:30:00,65.42,65.52,65.18,65.35,97875.0,61.16,61.2535,60.9356,61.0946,97875.0
2022-11-11 11:00:00,65.39,65.52,64.69,64.71,79140.0,61.132,61.2535,60.4775,60.4962,79140.0
2022-11-11 11:30:00,64.68,64.76,64.3,64.7,33727.0,60.4682,60.543,60.1129,60.4869,33727.0
2022-11-11 12:00:00,64.66,64.77,64.45,64.74,27835.0,60.4495,60.5523,60.2532,60.5243,27835.0
2022-11-11 12:30:00,64.75,64.87,64.6,64.79,27233.0,60.5336,60.6458,60.3934,60.571,27233.0
2022-11-11 13:00:00,64.79,64.87,64.65,64.81,18360.0,60.571,60.6458,60.4402,60.5897,18360.0
2022-11-11 13:30:00,64.84,64.94,64.62,64.8,20937.0,60.6178,60.7113,60.4121,60.5804,20937.0
2022-11-11 14:00:00,64.81,64.9,64.52,64.7,28150.0,60.5897,60.6739,60.3186,60.4869,28150.0
2022-11-11 14:30:00,64.7,65.14,64.68,65.09,38569.0,60.4869,60.8982,60.4682,60.8515,38569.0
2022-11-11 15:00:00,65.08,65.08,64.59,64.79,51488.0,60.8422,60.8422,60.3841,60.571,51488.0
2022-11-11 15:30:00,64.8,65.0,64.67,64.76,198116.0,60.5804,60.7674,60.4588,60.543,198116.0
2022-11-14 09:30:00,66.0,66.89,64.5,65.22,178695.0,61.7022,62.5343,60.2999,60.973,178695.0
2022-11-14 10:00:00,65.23,65.88,65.23,65.67,96211.0,60.9824,61.5901,60.9824,61.3937,96211.0
2022-11-14 10:30:00,65.71,65.79,65.24,65.61,66874.0,61.4311,61.5059,60.9917,61.3376,66874.0
2022-11-14 11:00:00,65.62,65.94,65.28,65.92,67672.0,61.347,61.6461,61.0291,61.6275,67672.0
2022-11-14 11:30:00,65.92,66.45,65.47,65.57,65309.0,61.6275,62.1229,61.2068,61.3002,65309.0
2022-11-14 12:00:00,65.56,65.82,65.4,65.66,32850.0,61.2909,61.534,61.1413,61.3844,32850.0
2022-11-14 12:30:00,65.66,65.79,65.58,65.61,28026.0,61.3844,61.5059,61.3096,61.3376,28026.0
2022-11-14 13:00:00,65.6,65.73,65.43,65.67,33830.0,61.3283,61.4498,61.1694,61.3937,33830.0
2022-11-14 13:30:00,65.67,65.89,65.64,65.86,20487.0,61.3937,61.5994,61.3657,61.5714,20487.0
2022-11-14 14:00:00,65.86,65.95,65.59,65.87,40451.0,61.5714,61.6555,61.3189,61.5807,40451.0
2022-11-14 14:30:00,65.88,65.94,65.62,65.71,41302.0,61.5901,61.6461,61.347,61.4311,41302.0
2022-11-14 15:00:00,65.72,65.81,65.42,65.56,38497.0,61.4405,61.5246,61.16,61.2909,38497.0
2022-11-14 15:30:00,65.55,65.62,65.17,65.3,196005.0,61.2815,61.347,60.9263,61.0478,196005.0
2022-11-15 09:30:00,69.61,71.65,69.5,69.96,452972.0,65.0772,66.9843,64.9743,65.4044,452972.0
2022-11-15 10:00:00,69.95,70.71,69.34,70.56,159550.0,65.395,66.1055,64.8248,65.9653,159550.0
2022-11-15 10:30:00,70.61,72.21,70.56,71.72,206137.0,66.0121,67.5079,65.9653,67.0498,206137.0
2022-11-15 11:00:00,71.71,72.04,71.04,71.94,156459.0,67.0404,67.3489,66.4141,67.2554,156459.0
2022-11-15 11:30:00,71.94,72.51,71.87,72.37,149599.0,67.2554,67.7883,67.19,67.6574,149599.0
2022-11-15 12:00:00,72.37,72.69,71.99,72.36,91229.0,67.6574,67.9566,67.3022,67.6481,91229.0
2022-11-15 12:30:00,72.38,72.56,72.25,72.37,77315.0,67.6668,67.8351,67.5453,67.6574,77315.0
2022-11-15 13:00:00,72.38,72.47,71.49,71.55,83593.0,67.6668,67.7509,66.8347,66.8908,83593.0
2022-11-15 13:30:00,71.56,71.65,70.75,71.56,101890.0,66.9002,66.9843,66.1429,66.9002,101890.0
2022-11-15 14:00:00,71.53,71.93,71.17,71.9,79998.0,66.8721,67.2461,66.5356,67.218,79998.0
2022-11-15 14:30:00,71.88,72.06,71.64,72.04,81533.0,67.1994,67.3676,66.975,67.3489,81533.0
2022-11-15 15:00:00,72.02,72.33,71.91,72.17,99088.0,67.3302,67.62,67.2274,67.4705,99088.0
2022-11-15 15:30:00,72.15,72.32,71.56,71.61,378059.0,67.4518,67.6107,66.9002,66.9469,378059.0
2022-11-16 09:30:00,74.76,74.96,73.09,74.38,778367.0,69.8918,70.0788,68.3306,69.5366,778367.0
2022-11-16 10:00:00,74.4,74.5,73.32,73.42,293021.0,69.5553,69.6487,68.5456,68.6391,293021.0
2022-11-16 10:30:00,73.4,73.66,72.01,72.52,210766.0,68.6204,68.8634,67.3209,67.7977,210766.0
2022-11-16 11:00:00,72.5,73.02,72.5,72.73,84889.0,67.779,68.2651,67.779,67.994,84889.0
2022-11-16 11:30:00,72.74,72.77,71.82,71.87,119311.0,68.0034,68.0314,67.1433,67.19,119311.0
2022-11-16 12:00:00,71.89,71.97,70.77,71.82,194508.0,67.2087,67.2835,66.1616,67.1433,194508.0
2022-11-16 12:30:00,71.82,72.07,71.57,71.65,81424.0,67.1433,67.377,66.9095,66.9843,81424.0
2022-11-16 13:00:00,71.58,71.76,71.43,71.61,50535.0,66.9189,67.0872,66.7787,66.9469,50535.0
2022-11-16 13:30:00,71.66,71.74,71.43,71.65,63996.0,66.9937,67.0685,66.7787,66.9843,63996.0
2022-11-16 14:00:00,71.62,71.84,71.45,71.46,87900.0,66.9563,67.162,66.7974,66.8067,87900.0
2022-11-16 14:30:00,71.45,71.7,71.37,71.63,68511.0,66.7974,67.0311,66.7226,66.9656,68511.0
2022-11-16 15:00:00,71.6,71.6,71.34,71.43,75051.0,66.9376,66.9376,66.6945,66.7787,75051.0
2022-11-16 15:30:00,71.4,71.56,71.15,71.33,251589.0,66.7506,66.9002,66.5169,66.6852,251589.0
2022-11-17 09:30:00,72.69,73.4,70.53,71.88,580732.0,67.9566,68.6204,65.9373,67.1994,580732.0
2022-11-17 10:00:00,71.91,74.98,71.69,73.81,312932.0,67.2274,70.0975,67.0217,69.0037,312932.0
2022-11-17 10:30:00,73.78,74.8,71.73,71.75,255266.0,68.9756,69.9292,67.0591,67.0778,255266.0
2022-11-17 11:00:00,71.78,72.86,71.21,71.38,192965.0,67.1059,68.1155,66.573,66.7319,192965.0
2022-11-17 11:30:00,71.38,71.74,70.96,71.35,271954.0,66.7319,67.0685,66.3393,66.7039,271954.0
2022-11-17 12:00:00,71.31,72.63,70.74,70.74,352100.0,66.6665,67.9005,66.1336,66.1336,352100.0
2022-11-17 12:30:00,70.72,71.22,69.46,70.42,255937.0,66.1149,66.5823,64.9369,65.8344,255937.0
2022-11-17 13:00:00,70.41,71.4,70.29,70.96,84743.0,65.8251,66.7506,65.7129,66.3393,84743.0
2022-11-17 13:30:00,70.96,71.74,70.89,71.47,51824.0,66.3393,67.0685,66.2738,66.816,51824.0
2022-11-17 14:00:00,71.39,71.61,70.56,70.66,50237.0,66.7413,66.9469,65.9653,66.0588,50237.0
2022-11-17 14:30:00,70.6,71.24,70.58,71.12,56581.0,66.0027,66.601,65.984,66.4888,56581.0
2022-11-17 15:00:00,71.15,71.27,70.85,71.2,72268.0,66.5169,66.6291,66.2364,66.5636,72268.0
2022-11-17 15:30:00,71.18,71.36,70.88,71.03,236730.0,66.5449,66.7132,66.2645,66.4047,236730.0
2022-11-18 09:30:00,69.0,69.02,66.86,68.56,343747.0,64.5069,64.5256,62.5062,64.0955,343747.0
2022-11-18 10:00:00,68.51,68.51,67.07,67.22,173022.0,64.0488,64.0488,62.7026,62.8428,173022.0
2022-11-18 10:30:00,67.28,67.41,66.4,66.8,197580.0,62.8989,63.0204,62.0762,62.4501,197580.0
2022-11-18 11:00:00,66.79,67.25,66.6,67.1,142699.0,62.4408,62.8708,62.2632,62.7306,142699.0
2022-11-18 11:30:00,67.13,67.44,66.6,66.83,155050.0,62.7587,63.0485,62.2632,62.4782,155050.0
2022-11-18 12:00:00,66.87,66.98,66.33,66.42,69342.0,62.5156,62.6184,62.0108,62.0949,69342.0
2022-11-18 12:30:00,66.43,67.07,66.41,66.99,52142.0,62.1042,62.7026,62.0855,62.6278,52142.0
2022-11-18 13:00:00,66.97,67.25,66.94,67.13,45176.0,62.6091,62.8708,62.581,62.7587,45176.0
2022-11-18 13:30:00,67.15,67.16,66.87,67.07,33823.0,62.7774,62.7867,62.5156,62.7026,33823.0
2022-11-18 14:00:00,67.09,67.38,67.07,67.17,46106.0,62.7213,62.9924,62.7026,62.7961,46106.0
2022-11-18 14:30:00,67.17,67.37,67.03,67.36,76512.0,62.7961,62.983,62.6652,62.9737,76512.0
2022-11-18 15:00:00,67.36,67.5,67.29,67.48,56769.0,62.9737,63.1046,62.9082,63.0859,56769.0
2022-11-18 15:30:00,67.48,67.65,67.35,67.42,269361.0,63.0859,63.2448,62.9643,63.0298,269361.0
2022-11-21 09:30:00,66.06,67.07,64.92,66.46,195665.0,61.7583,62.7026,60.6926,62.1323,195665.0
2022-11-21 10:00:00,66.48,66.65,66.03,66.27,95246.0,62.151,62.3099,61.7303,61.9547,95246.0
2022-11-21 10:30:00,66.27,66.42,65.4,65.49,71055.0,61.9547,62.0949,61.1413,61.2255,71055.0
2022-11-21 11:00:00,65.55,66.14,65.49,65.86,68080.0,61.2815,61.8331,61.2255,61.5714,68080.0
2022-11-21 11:30:00,65.86,65.99,65.62,65.77,65532.0,61.5714,61.6929,61.347,61.4872,65532.0
2022-11-21 12:00:00,65.78,66.07,65.73,65.77,30219.0,61.4966,61.7677,61.4498,61.4872,30219.0
2022-11-21 12:30:00,65.8,66.06,65.77,65.89,43691.0,61.5153,61.7583,61.4872,61.5994,43691.0
2022-11-21 13:00:00,65.87,66.13,65.83,65.97,24047.0,61.5807,61.8238,61.5433,61.6742,24047.0
2022-11-21 13:30:00,65.99,66.1,65.83,65.83,25456.0,61.6929,61.7957,61.5433,61.5433,25456.0
2022-11-21 14:00:00,65.86,65.92,65.68,65.81,23189.0,61.5714,61.6275,61.4031,61.5246,23189.0
2022-11-21 14:30:00,65.79,66.03,65.73,65.95,45690.0,61.5059,61.7303,61.4498,61.6555,45690.0
2022-11-21 15:00:00,65.96,66.12,65.92,65.99,51150.0,61.6648,61.8144,61.6275,61.6929,51150.0
2022-11-21 15:30:00,66.03,66.37,65.81,66.18,203535.0,61.7303,62.0481,61.5246,61.8705,203535.0
2022-11-22 09:30:00,64.16,65.17,63.25,65.0,178858.0,59.9821,60.9263,59.1313,60.7674,178858.0
2022-11-22 10:00:00,65.06,65.61,65.0,65.58,79150.0,60.8235,61.3376,60.7674,61.3096,79150.0
2022-11-22 10:30:00,65.62,65.77,65.15,65.61,69251.0,61.347,61.4872,60.9076,61.3376,69251.0
2022-11-22 11:00:00,65.59,65.79,65.15,65.15,41712.0,61.3189,61.5059,60.9076,60.9076,41712.0
2022-11-22 11:30:00,65.13,65.35,65.01,65.34,31609.0,60.8889,61.0946,60.7767,61.0852,31609.0
2022-11-22 12:00:00,65.36,65.61,65.36,65.42,30083.0,61.1039,61.3376,61.1039,61.16,30083.0
2022-11-22 12:30:00,65.41,65.55,65.38,65.48,20779.0,61.1507,61.2815,61.1226,61.2161,20779.0
2022-11-22 13:00:00,65.47,65.64,65.47,65.61,20248.0,61.2068,61.3657,61.2068,61.3376,20248.0
2022-11-22 13:30:00,65.62,65.63,65.33,65.39,19505.0,61.347,61.3563,61.0759,61.132,19505.0
2022-11-22 14:00:00,65.38,65.38,65.17,65.25,18043.0,61.1226,61.1226,60.9263,61.0011,18043.0
2022-11-22 14:30:00,65.23,65.42,65.17,65.33,17298.0,60.9824,61.16,60.9263,61.0759,17298.0
2022-11-22 15:00:00,65.33,65.58,65.33,65.57,28579.0,61.0759,61.3096,61.0759,61.3002,28579.0
2022-11-22 15:30:00,65.58,65.74,65.49,65.5,109273.0,61.3096,61.4592,61.2255,61.2348,109273.0
2022-11-23 09:30:00,66.91,68.02,66.57,66.93,151929.0,62.553,63.5907,62.2351,62.5717,151929.0
2022-11-23 10:00:00,67.0,67.0,66.55,66.76,48848.0,62.6371,62.6371,62.2164,62.4128,48848.0
2022-11-23 10:30:00,66.76,67.06,66.55,66.84,64071.0,62.4128,62.6932,62.2164,62.4875,64071.0
2022-11-23 11:00:00,66.88,66.9,66.45,66.54,42713.0,62.5249,62.5436,62.1229,62.2071,42713.0
2022-11-23 11:30:00,66.51,66.64,66.21,66.37,29669.0,62.179,62.3006,61.8986,62.0481,29669.0
2022-11-23 12:00:00,66.34,66.64,66.34,66.54,23224.0,62.0201,62.3006,62.0201,62.2071,23224.0
2022-11-23 12:30:00,66.55,66.6,66.34,66.4,14294.0,62.2164,62.2632,62.0201,62.0762,14294.0
2022-11-23 13:00:00,66.39,66.52,66.37,66.5,26650.0,62.0668,62.1884,62.0481,62.1697,26650.0
2022-11-23 13:30:00,66.5,66.51,66.3,66.48,41948.0,62.1697,62.179,61.9827,62.151,41948.0
2022-11-23 14:00:00,66.48,66.92,66.38,66.81,62272.0,62.151,62.5623,62.0575,62.4595,62272.0
2022-11-23 14:30:00,66.79,66.85,66.63,66.77,44251.0,62.4408,62.4969,62.2912,62.4221,44251.0
2022-11-23 15:00:00,66.77,66.88,66.67,66.74,45670.0,62.4221,62.5249,62.3286,62.3941,45670.0
2022-11-23 15:30:00,66.73,66.85,66.47,66.65,146357.0,62.3847,62.4969,62.1416,62.3099,146357.0
2022-11-25 09:30:00,65.78,66.85,65.5,66.41,186282.0,61.4966,62.4969,61.2348,62.0855,186282.0
2022-11-25 10:00:00,66.43,66.68,66.15,66.16,71815.0,62.1042,62.338,61.8425,61.8518,71815.0
2022-11-25 10:30:00,66.13,66.58,66.13,66.39,125243.0,61.8238,62.2445,61.8238,62.0668,125243.0
2022-11-25 11:00:00,66.35,66.48,66.13,66.2,44357.0,62.0295,62.151,61.8238,61.8892,44357.0
2022-11-25 11:30:00,66.22,66.28,66.09,66.09,53438.0,61.9079,61.964,61.7864,61.7864,53438.0
2022-11-25 12:00:00,66.12,66.18,65.94,66.0,51737.0,61.8144,61.8705,61.6461,61.7022,51737.0
2022-11-25 12:30:00,65.98,66.02,65.61,65.64,104045.0,61.6835,61.7209,61.3376,61.3657,104045.0
2022-11-28 09:30:00,65.23,67.92,65.23,67.59,212710.0,60.9824,63.4972,60.9824,63.1887,212710.0
2022-11-28 10:00:00,67.56,68.68,67.45,68.16,148515.0,63.1607,64.2077,63.0578,63.7216,148515.0
2022-11-28 10:30:00,68.18,68.62,68.0,68.03,74269.0,63.7403,64.1516,63.572,63.6001,74269.0
2022-11-28 11:00:00,68.04,68.32,67.85,67.85,74498.0,63.6094,63.8712,63.4318,63.4318,74498.0
2022-11-28 11:30:00,67.8,67.95,67.64,67.85,48159.0,63.385,63.5253,63.2355,63.4318,48159.0
2022-11-28 12:00:00,67.83,67.9,67.31,67.37,67087.0,63.4131,63.4785,62.9269,62.983,67087.0
2022-11-28 12:30:00,67.4,67.5,66.94,67.05,36830.0,63.0111,63.1046,62.581,62.6839,36830.0
2022-11-28 13:00:00,67.05,67.26,66.97,67.14,28483.0,62.6839,62.8802,62.6091,62.768,28483.0
2022-11-28 13:30:00,67.12,67.23,66.91,66.91,39595.0,62.7493,62.8521,62.553,62.553,39595.0
2022-11-28 14:00:00,66.94,67.02,66.76,66.86,41625.0,62.581,62.6558,62.4128,62.5062,41625.0
2022-11-28 14:30:00,66.86,67.03,66.86,66.96,31585.0,62.5062,62.6652,62.5062,62.5997,31585.0
2022-11-28 15:00:00,66.93,67.04,66.8,66.86,45909.0,62.5717,62.6745,62.4501,62.5062,45909.0
2022-11-28 15:30:00,66.86,67.07,66.85,66.95,224680.0,62.5062,62.7026,62.4969,62.5904,224680.0
2022-11-29 09:30:00,69.64,71.33,69.38,69.38,350836.0,65.1052,66.6852,64.8621,64.8621,350836.0
2022-11-29 10:00:00,69.46,70.3,69.18,70.09,256903.0,64.9369,65.7222,64.6752,65.5259,256903.0
2022-11-29 10:30:00,70.09,70.43,69.86,70.32,118571.0,65.5259,65.8438,65.3109,65.7409,118571.0
2022-11-29 11:00:00,70.36,70.38,69.74,69.91,97935.0,65.7783,65.797,65.1987,65.3576,97935.0
2022-11-29 11:30:00,69.86,70.08,69.57,69.78,72492.0,65.3109,65.5166,65.0398,65.2361,72492.0
2022-11-29 12:00:00,69.77,69.86,69.48,69.52,51623.0,65.2267,65.3109,64.9556,64.993,51623.0
2022-11-29 12:30:00,69.5,69.8,69.46,69.65,47536.0,64.9743,65.2548,64.9369,65.1146,47536.0
2022-11-29 13:00:00,69.63,69.63,68.81,68.97,118046.0,65.0959,65.0959,64.3293,64.4788,118046.0
2022-11-29 13:30:00,68.95,69.03,68.77,68.88,46001.0,64.4601,64.5349,64.2919,64.3947,46001.0
2022-11-29 14:00:00,68.9,69.01,68.68,68.72,61293.0,64.4134,64.5162,64.2077,64.2451,61293.0
2022-11-29 14:30:00,68.72,68.73,68.43,68.59,54693.0,64.2451,64.2545,63.974,64.1236,54693.0
2022-11-29 15:00:00,68.59,68.85,68.59,68.68,94220.0,64.1236,64.3667,64.1236,64.2077,94220.0
2022-11-29 15:30:00,68.69,68.81,68.48,68.78,295049.0,64.2171,64.3293,64.0208,64.3012,295049.0
2022-11-30 09:30:00,70.6,71.19,69.12,70.13,313522.0,66.0027,66.5543,64.6191,65.5633,313522.0
2022-11-30 10:00:00,70.1,71.65,69.29,70.98,403412.0,65.5353,66.9843,64.778,66.358,403412.0
2022-11-30 10:30:00,70.95,70.95,70.1,70.22,141498.0,66.3299,66.3299,65.5353,65.6474,141498.0
2022-11-30 11:00:00,70.22,70.28,69.77,69.99,115512.0,65.6474,65.7035,65.2267,65.4324,115512.0
2022-11-30 11:30:00,70.02,70.46,70.0,70.09,65880.0,65.4605,65.8718,65.4418,65.5259,65880.0
2022-11-30 12:00:00,70.06,70.09,69.63,69.74,60929.0,65.4979,65.5259,65.0959,65.1987,60929.0
2022-11-30 12:30:00,69.77,70.0,69.75,69.9,51547.0,65.2267,65.4418,65.2081,65.3483,51547.0
2022-11-30 13:00:00,69.9,70.66,69.9,70.63,66678.0,65.3483,66.0588,65.3483,66.0307,66678.0
2022-11-30 13:30:00,70.67,71.38,70.44,71.28,91548.0,66.0681,66.7319,65.8531,66.6384,91548.0
2022-11-30 14:00:00,71.31,71.98,71.23,71.73,126893.0,66.6665,67.2928,66.5917,67.0591,126893.0
2022-11-30 14:30:00,71.75,71.76,71.01,71.17,91621.0,67.0778,67.0872,66.386,66.5356,91621.0
2022-11-30 15:00:00,71.15,71.58,71.06,71.45,119456.0,66.5169,66.9189,66.4327,66.7974,119456.0
2022-11-30 15:30:00,71.41,71.73,70.94,71.18,453524.0,66.76,67.0591,66.3206,66.5449,453524.0
2022-12-01 09:30:00,68.91,69.38,67.34,68.71,220335.0,64.8334,65.2756,63.3562,64.6452,220335.0
2022-12-01 10:00:00,68.76,68.92,68.22,68.36,97569.0,64.6922,64.8428,64.1842,64.3159,97569.0
2022-12-01 10:30:00,68.29,68.31,67.96,68.31,68161.0,64.25,64.2689,63.9396,64.2689,68161.0
2022-12-01 11:00:00,68.29,68.29,67.56,67.66,60963.0,64.25,64.25,63.5632,63.6573,60963.0
2022-12-01 11:30:00,67.65,67.86,67.6,67.78,57980.0,63.6479,63.8455,63.6009,63.7702,57980.0
2022-12-01 12:00:00,67.76,68.26,67.74,68.25,28933.0,63.7514,64.2218,63.7326,64.2124,28933.0
2022-12-01 12:30:00,68.24,68.4,68.08,68.15,23295.0,64.203,64.3535,64.0525,64.1183,23295.0
2022-12-01 13:00:00,68.18,68.51,68.0,68.0,67681.0,64.1465,64.457,63.9772,63.9772,67681.0
2022-12-01 13:30:00,68.0,68.22,67.99,68.06,32412.0,63.9772,64.1842,63.9678,64.0336,32412.0
2022-12-01 14:00:00,68.03,68.16,67.93,68.05,52249.0,64.0054,64.1277,63.9113,64.0242,52249.0
2022-12-01 14:30:00,68.0,68.16,67.94,68.06,30950.0,63.9772,64.1277,63.9207,64.0336,30950.0
2022-12-01 15:00:00,68.06,68.26,67.98,68.23,60973.0,64.0336,64.2218,63.9584,64.1936,60973.0
2022-12-01 15:30:00,68.26,68.3,67.99,68.24,170018.0,64.2218,64.2594,63.9678,64.203,170018.0
2022-12-02 09:30:00,67.58,71.28,67.42,71.03,327721.0,63.582,67.0632,63.4315,66.8279,327721.0
2022-12-02 10:00:00,71.03,71.68,70.79,70.88,142755.0,66.8279,67.4395,66.6021,66.6868,142755.0
2022-12-02 10:30:00,70.86,70.86,69.74,70.72,230024.0,66.668,66.668,65.6143,66.5363,230024.0
2022-12-02 11:00:00,70.72,71.24,70.51,71.24,94303.0,66.5363,67.0255,66.3387,67.0255,94303.0
2022-12-02 11:30:00,71.17,71.77,71.17,71.64,100295.0,66.9597,67.5242,66.9597,67.4019,100295.0
2022-12-02 12:00:00,71.61,71.8,71.15,71.29,57264.0,67.3736,67.5524,66.9408,67.0726,57264.0
2022-12-02 12:30:00,71.29,71.41,70.51,70.52,57395.0,67.0726,67.1855,66.3387,66.3481,57395.0
2022-12-02 13:00:00,70.53,70.7,70.25,70.6,55006.0,66.3575,66.5175,66.0941,66.4234,55006.0
2022-12-02 13:30:00,70.6,70.79,70.57,70.66,21821.0,66.4234,66.6021,66.3952,66.4798,21821.0
2022-12-02 14:00:00,70.62,70.64,70.27,70.48,23985.0,66.4422,66.461,66.1129,66.3105,23985.0
2022-12-02 14:30:00,70.46,70.73,70.35,70.73,32005.0,66.2917,66.5457,66.1882,66.5457,32005.0
2022-12-02 15:00:00,70.74,71.09,70.6,71.09,102854.0,66.5551,66.8844,66.4234,66.8844,102854.0
2022-12-02 15:30:00,71.08,71.25,70.77,70.98,158344.0,66.875,67.0349,66.5833,66.7809,158344.0
2022-12-05 09:30:00,71.3,72.4,69.17,69.18,497820.0,67.082,68.1169,65.078,65.0874,497820.0
2022-12-05 10:00:00,69.11,69.11,68.58,68.71,343258.0,65.0215,65.0215,64.5229,64.6452,343258.0
2022-12-05 10:30:00,68.7,68.99,68.58,68.8,216664.0,64.6358,64.9086,64.5229,64.7299,216664.0
2022-12-05 11:00:00,68.82,69.09,68.57,69.09,62858.0,64.7487,65.0027,64.5135,65.0027,62858.0
2022-12-05 11:30:00,69.09,69.27,68.85,68.88,50936.0,65.0027,65.1721,64.7769,64.8051,50936.0
2022-12-05 12:00:00,68.89,69.11,68.76,69.04,31421.0,64.8145,65.0215,64.6922,64.9557,31421.0
2022-12-05 12:30:00,69.03,69.12,68.76,68.76,30927.0,64.9463,65.0309,64.6922,64.6922,30927.0
2022-12-05 13:00:00,68.79,69.17,68.69,69.02,43463.0,64.7205,65.078,64.6264,64.9368,43463.0
2022-12-05 13:30:00,69.04,69.14,68.64,68.64,33779.0,64.9557,65.0498,64.5793,64.5793,33779.0
2022-12-05 14:00:00,68.67,68.83,68.53,68.65,50451.0,64.6076,64.7581,64.4758,64.5887,50451.0
2022-12-05 14:30:00,68.65,68.71,68.43,68.56,47907.0,64.5887,64.6452,64.3818,64.5041,47907.0
2022-12-05 15:00:00,68.56,68.65,68.37,68.45,53941.0,64.5041,64.5887,64.3253,64.4006,53941.0
2022-12-05 15:30:00,68.47,69.05,68.47,69.02,218777.0,64.4194,64.9651,64.4194,64.9368,218777.0
2022-12-06 09:30:00,68.99,69.38,67.28,67.9,345711.0,64.9086,65.2756,63.2998,63.8831,345711.0
2022-12-06 10:00:00,67.96,68.71,67.5,68.4,68351.0,63.9396,64.6452,63.5068,64.3535,68351.0
2022-12-06 10:30:00,68.35,68.75,68.12,68.66,74629.0,64.3065,64.6828,64.0901,64.5981,74629.0
2022-12-06 11:00:00,68.71,69.18,68.46,69.06,64515.0,64.6452,65.0874,64.41,64.9745,64515.0
2022-12-06 11:30:00,69.08,69.14,68.54,68.58,23524.0,64.9933,65.0498,64.4852,64.5229,23524.0
2022-12-06 12:00:00,68.6,68.86,68.52,68.67,22232.0,64.5417,64.7863,64.4664,64.6076,22232.0
2022-12-06 12:30:00,68.67,68.72,68.47,68.51,17932.0,64.6076,64.6546,64.4194,64.457,17932.0
2022-12-06 13:00:00,68.47,68.56,68.27,68.41,26621.0,64.4194,64.5041,64.2312,64.3629,26621.0
2022-12-06 13:30:00,68.4,68.53,68.22,68.3,26409.0,64.3535,64.4758,64.1842,64.2594,26409.0
2022-12-06 14:00:00,68.33,68.51,68.18,68.27,44195.0,64.2877,64.457,64.1465,64.2312,44195.0
2022-12-06 14:30:00,68.26,68.37,68.1,68.25,42331.0,64.2218,64.3253,64.0713,64.2124,42331.0
2022-12-06 15:00:00,68.27,68.46,68.08,68.11,47591.0,64.2312,64.41,64.0525,64.0807,47591.0
2022-12-06 15:30:00,68.1,68.43,68.06,68.33,144697.0,64.0713,64.3818,64.0336,64.2877,144697.0
2022-12-07 09:30:00,66.39,68.59,66.32,67.83,216315.0,62.4624,64.5323,62.3966,63.8172,216315.0
2022-12-07 10:00:00,67.83,69.0,67.62,68.94,117659.0,63.8172,64.918,63.6197,64.8616,117659.0
2022-12-07 10:30:00,68.9,69.51,68.76,69.33,117649.0,64.8239,65.3979,64.6922,65.2285,117649.0
2022-12-07 11:00:00,69.34,69.44,68.26,68.28,58597.0,65.2379,65.332,64.2218,64.2406,58597.0
2022-12-07 11:30:00,68.3,68.59,68.01,68.54,81437.0,64.2594,64.5323,63.9866,64.4852,81437.0
2022-12-07 12:00:00,68.54,68.99,68.43,68.7,38164.0,64.4852,64.9086,64.3818,64.6358,38164.0
2022-12-07 12:30:00,68.7,68.97,68.51,68.92,29613.0,64.6358,64.8898,64.457,64.8428,29613.0
2022-12-07 13:00:00,68.94,68.98,68.63,68.64,25047.0,64.8616,64.8992,64.5699,64.5793,25047.0
2022-12-07 13:30:00,68.62,68.73,68.54,68.58,35074.0,64.5605,64.664,64.4852,64.5229,35074.0
2022-12-07 14:00:00,68.58,68.72,68.49,68.66,36695.0,64.5229,64.6546,64.4382,64.5981,36695.0
2022-12-07 14:30:00,68.65,68.77,68.56,68.58,34769.0,64.5887,64.7016,64.5041,64.5229,34769.0
2022-12-07 15:00:00,68.59,68.82,68.58,68.73,57599.0,64.5323,64.7487,64.5229,64.664,57599.0
2022-12-07 15:30:00,68.73,68.79,68.37,68.4,154225.0,64.664,64.7205,64.3253,64.3535,154225.0
2022-12-08 09:30:00,71.57,72.94,71.19,71.72,288046.0,67.336,68.6249,66.9785,67.4771,288046.0
2022-12-08 10:00:00,71.75,72.21,71.46,71.7,154658.0,67.5053,67.9381,67.2325,67.4583,154658.0
2022-12-08 10:30:00,71.79,72.31,71.48,71.96,84662.0,67.543,68.0322,67.2513,67.7029,84662.0
2022-12-08 11:00:00,71.91,72.32,71.16,71.5,84363.0,67.6559,68.0416,66.9502,67.2701,84363.0
2022-12-08 11:30:00,71.45,71.51,71.09,71.1,47079.0,67.2231,67.2795,66.8844,66.8938,47079.0
2022-12-08 12:00:00,71.06,71.14,70.83,71.14,70990.0,66.8562,66.9314,66.6398,66.9314,70990.0
2022-12-08 12:30:00,71.15,71.31,70.91,71.29,33199.0,66.9408,67.0914,66.715,67.0726,33199.0
2022-12-08 13:00:00,71.27,71.4,71.16,71.27,34398.0,67.0537,67.1761,66.9502,67.0537,34398.0
2022-12-08 13:30:00,71.32,71.49,71.16,71.16,42437.0,67.1008,67.2607,66.9502,66.9502,42437.0
2022-12-08 14:00:00,71.14,71.35,70.95,71.1,76997.0,66.9314,67.129,66.7527,66.8938,76997.0
2022-12-08 14:30:00,71.1,71.23,71.03,71.14,50593.0,66.8938,67.0161,66.8279,66.9314,50593.0
2022-12-08 15:00:00,71.15,71.18,70.93,71.11,45084.0,66.9408,66.9691,66.7339,66.9032,45084.0
2022-12-08 15:30:00,71.12,71.25,70.9,71.22,171752.0,66.9126,67.0349,66.7056,67.0067,171752.0
2022-12-09 09:30:00,71.21,72.09,70.56,70.64,115205.0,66.9973,67.8252,66.3857,66.461,115205.0
2022-12-09 10:00:00,70.68,70.85,70.26,70.45,81449.0,66.4986,66.6586,66.1035,66.2823,81449.0
2022-12-09 10:30:00,70.47,70.98,70.45,70.84,41581.0,66.3011,66.7809,66.2823,66.6492,41581.0
2022-12-09 11:00:00,70.83,71.35,70.83,71.3,47704.0,66.6398,67.129,66.6398,67.082,47704.0
2022-12-09 11:30:00,71.28,71.28,70.99,71.2,34354.0,67.0632,67.0632,66.7903,66.9879,34354.0
2022-12-09 12:00:00,71.19,71.23,70.79,70.81,44672.0,66.9785,67.0161,66.6021,66.621,44672.0
2022-12-09 12:30:00,70.83,70.89,70.5,70.7,32519.0,66.6398,66.6962,66.3293,66.5175,32519.0
2022-12-09 13:00:00,70.68,70.73,70.17,70.43,45731.0,66.4986,66.5457,66.0188,66.2634,45731.0
2022-12-09 13:30:00,70.42,70.67,70.39,70.67,21413.0,66.254,66.4892,66.2258,66.4892,21413.0
2022-12-09 14:00:00,70.67,70.8,70.57,70.8,47779.0,66.4892,66.6115,66.3952,66.6115,47779.0
2022-12-09 14:30:00,70.8,70.81,70.38,70.41,33274.0,66.6115,66.621,66.2164,66.2446,33274.0
2022-12-09 15:00:00,70.41,70.43,70.04,70.2,41849.0,66.2446,66.2634,65.8965,66.047,41849.0
2022-12-09 15:30:00,70.18,70.37,70.09,70.16,108732.0,66.0282,66.207,65.9435,66.0094,108732.0
2022-12-12 09:30:00,70.09,70.44,68.5,68.67,253267.0,65.9435,66.2728,64.4476,64.6076,253267.0
2022-12-12 10:00:00,68.67,69.14,68.19,68.27,98094.0,64.6076,65.0498,64.156,64.2312,98094.0
2022-12-12 10:30:00,68.25,68.42,67.92,68.23,88613.0,64.2124,64.3723,63.9019,64.1936,88613.0
2022-12-12 11:00:00,68.21,68.56,68.14,68.42,54944.0,64.1748,64.5041,64.1089,64.3723,54944.0
2022-12-12 11:30:00,68.43,68.82,68.26,68.82,45830.0,64.3818,64.7487,64.2218,64.7487,45830.0
2022-12-12 12:00:00,68.84,69.2,68.78,68.98,41754.0,64.7675,65.1062,64.711,64.8992,41754.0
2022-12-12 12:30:00,69.02,69.24,68.93,69.14,40091.0,64.9368,65.1438,64.8522,65.0498,40091.0
2022-12-12 13:00:00,69.16,69.23,68.96,69.0,37411.0,65.0686,65.1344,64.8804,64.918,37411.0
2022-12-12 13:30:00,69.0,69.21,68.85,69.2,48498.0,64.918,65.1156,64.7769,65.1062,48498.0
2022-12-12 14:00:00,69.22,69.46,68.98,69.45,42414.0,65.125,65.3508,64.8992,65.3414,42414.0
2022-12-12 14:30:00,69.41,69.5,69.22,69.46,44175.0,65.3038,65.3885,65.125,65.3508,44175.0
2022-12-12 15:00:00,69.5,69.5,69.29,69.37,59516.0,65.3885,65.3885,65.1909,65.2661,59516.0
2022-12-12 15:30:00,69.35,69.42,69.22,69.41,146346.0,65.2473,65.3132,65.125,65.3038,146346.0
2022-12-13 09:30:00,71.62,72.82,70.9,72.3,210774.0,67.383,68.512,66.7056,68.0228,210774.0
2022-12-13 10:00:00,72.32,72.55,71.14,71.24,123479.0,68.0416,68.258,66.9314,67.0255,123479.0
2022-12-13 10:30:00,71.25,71.31,70.55,70.89,81791.0,67.0349,67.0914,66.3763,66.6962,81791.0
2022-12-13 11:00:00,70.91,71.05,70.8,70.92,50031.0,66.715,66.8468,66.6115,66.7244,50031.0
2022-12-13 11:30:00,70.94,71.05,70.13,70.3,101284.0,66.7433,66.8468,65.9812,66.1411,101284.0
2022-12-13 12:00:00,70.32,70.52,69.68,69.83,55234.0,66.1599,66.3481,65.5578,65.6989,55234.0
2022-12-13 12:30:00,69.83,70.12,69.62,70.1,32166.0,65.6989,65.9718,65.5014,65.953,32166.0
2022-12-13 13:00:00,70.07,70.18,70.02,70.15,31505.0,65.9247,66.0282,65.8777,66.0,31505.0
2022-12-13 13:30:00,70.12,70.19,69.49,69.61,43764.0,65.9718,66.0376,65.379,65.4919,43764.0
2022-12-13 14:00:00,69.62,69.8,69.59,69.79,52488.0,65.5014,65.6707,65.4731,65.6613,52488.0
2022-12-13 14:30:00,69.78,70.08,69.73,69.95,51820.0,65.6519,65.9341,65.6048,65.8118,51820.0
2022-12-13 15:00:00,69.93,70.01,69.7,69.99,65503.0,65.793,65.8683,65.5766,65.8495,65503.0
2022-12-13 15:30:00,70.0,70.18,69.88,69.99,156299.0,65.8589,66.0282,65.746,65.8495,156299.0
2022-12-14 09:30:00,71.14,72.2,70.84,72.18,204411.0,66.9314,67.9287,66.6492,67.9099,204411.0
2022-12-14 10:00:00,72.19,72.93,72.05,72.78,104583.0,67.9193,68.6155,67.7876,68.4744,104583.0
2022-12-14 10:30:00,72.76,73.6,72.69,73.27,115376.0,68.4556,69.2459,68.3897,68.9354,115376.0
2022-12-14 11:00:00,73.31,73.41,72.95,73.34,108632.0,68.9731,69.0671,68.6344,69.0013,108632.0
2022-12-14 11:30:00,73.31,73.31,72.84,72.88,73912.0,68.9731,68.9731,68.5309,68.5685,73912.0
2022-12-14 12:00:00,72.9,73.28,72.83,72.88,95102.0,68.5873,68.9448,68.5215,68.5685,95102.0
2022-12-14 12:30:00,72.87,72.95,72.63,72.75,47234.0,68.5591,68.6344,68.3333,68.4462,47234.0
2022-12-14 13:00:00,72.79,72.85,72.49,72.77,49431.0,68.4838,68.5403,68.2016,68.465,49431.0
2022-12-14 13:30:00,72.77,73.06,72.74,72.79,44319.0,68.465,68.7378,68.4368,68.4838,44319.0
2022-12-14 14:00:00,72.69,72.82,72.01,72.67,60842.0,68.3897,68.512,67.75,68.3709,60842.0
2022-12-14 14:30:00,72.58,72.81,71.93,72.28,95902.0,68.2862,68.5026,67.6747,68.004,95902.0
2022-12-14 15:00:00,72.28,73.05,72.23,72.68,69553.0,68.004,68.7284,67.9569,68.3803,69553.0
2022-12-14 15:30:00,72.65,73.08,72.36,72.98,219113.0,68.3521,68.7567,68.0793,68.6626,219113.0
2022-12-15 09:30:00,73.56,74.92,72.01,72.18,299224.0,69.2083,70.4878,67.75,67.9099,299224.0
2022-12-15 10:00:00,72.24,72.65,71.57,72.17,103406.0,67.9664,68.3521,67.336,67.9005,103406.0
2022-12-15 10:30:00,72.18,72.28,71.66,71.91,59212.0,67.9099,68.004,67.4207,67.6559,59212.0
2022-12-15 11:00:00,71.97,72.28,71.82,72.15,83630.0,67.7123,68.004,67.5712,67.8817,83630.0
2022-12-15 11:30:00,72.23,72.25,71.88,71.92,68283.0,67.9569,67.9758,67.6277,67.6653,68283.0
2022-12-15 12:00:00,71.91,72.01,71.46,71.64,53516.0,67.6559,67.75,67.2325,67.4019,53516.0
2022-12-15 12:30:00,71.67,71.72,71.17,71.3,37676.0,67.4301,67.4771,66.9597,67.082,37676.0
2022-12-15 13:00:00,71.31,71.49,71.23,71.32,31128.0,67.0914,67.2607,67.0161,67.1008,31128.0
2022-12-15 13:30:00,71.32,71.72,71.24,71.7,48655.0,67.1008,67.4771,67.0255,67.4583,48655.0
2022-12-15 14:00:00,71.7,71.99,71.69,71.95,67550.0,67.4583,67.7311,67.4489,67.6935,67550.0
2022-12-15 14:30:00,72.01,72.26,71.94,72.12,62405.0,67.75,67.9852,67.6841,67.8535,62405.0
2022-12-15 15:00:00,72.13,72.22,71.6,71.68,87520.0,67.8629,67.9475,67.3642,67.4395,87520.0
2022-12-15 15:30:00,71.68,71.68,71.04,71.3,305431.0,67.4395,67.4395,66.8373,67.082,305431.0
2022-12-16 09:30:00,71.3,71.82,70.27,70.95,225310.0,67.082,67.5712,66.1129,66.7527,225310.0
2022-12-16 10:00:00,70.89,71.01,70.37,70.9,64502.0,66.6962,66.8091,66.207,66.7056,64502.0
2022-12-16 10:30:00,70.9,71.7,70.9,71.66,88533.0,66.7056,67.4583,66.7056,67.4207,88533.0
2022-12-16 11:00:00,71.65,72.05,71.53,71.93,76946.0,67.4113,67.7876,67.2984,67.6747,76946.0
2022-12-16 11:30:00,71.88,72.03,71.36,71.37,44986.0,67.6277,67.7688,67.1384,67.1478,44986.0
2022-12-16 12:00:00,71.39,71.45,70.81,70.81,41942.0,67.1666,67.2231,66.621,66.621,41942.0
2022-12-16 12:30:00,70.8,71.03,70.69,70.72,43964.0,66.6115,66.8279,66.5081,66.5363,43964.0
2022-12-16 13:00:00,70.74,71.21,70.73,71.11,48434.0,66.5551,66.9973,66.5457,66.9032,48434.0
2022-12-16 13:30:00,71.13,71.14,70.81,70.92,35095.0,66.922,66.9314,66.621,66.7244,35095.0
2022-12-16 14:00:00,70.94,71.46,70.94,70.98,88212.0,66.7433,67.2325,66.7433,66.7809,88212.0
2022-12-16 14:30:00,70.98,71.59,70.94,71.53,58867.0,66.7809,67.3548,66.7433,67.2984,58867.0
2022-12-16 15:00:00,71.54,71.64,71.31,71.42,61520.0,67.3078,67.4019,67.0914,67.1949,61520.0
2022-12-16 15:30:00,71.42,71.97,71.21,71.3,800560.0,67.1949,67.7123,66.9973,67.082,800560.0
2022-12-19 09:30:00,71.31,71.74,70.35,70.8,132949.0,67.0914,67.4959,66.1882,66.6115,132949.0
2022-12-19 10:00:00,70.89,71.25,70.51,71.15,55300.0,66.6962,67.0349,66.3387,66.9408,55300.0
2022-12-19 10:30:00,71.15,71.21,70.65,70.81,43935.0,66.9408,66.9973,66.4704,66.621,43935.0
2022-12-19 11:00:00,70.8,71.01,70.6,71.01,47270.0,66.6115,66.8091,66.4234,66.8091,47270.0
2022-12-19 11:30:00,70.99,71.12,70.79,70.98,39660.0,66.7903,66.9126,66.6021,66.7809,39660.0
2022-12-19 12:00:00,71.01,71.24,71.0,71.08,30463.0,66.8091,67.0255,66.7997,66.875,30463.0
2022-12-19 12:30:00,71.06,71.15,70.86,71.06,20107.0,66.8562,66.9408,66.668,66.8562,20107.0
2022-12-19 13:00:00,71.09,71.32,70.98,71.27,21165.0,66.8844,67.1008,66.7809,67.0537,21165.0
2022-12-19 13:30:00,71.24,71.25,70.98,71.08,22353.0,67.0255,67.0349,66.7809,66.875,22353.0
2022-12-19 14:00:00,71.07,71.16,70.99,71.12,25652.0,66.8656,66.9502,66.7903,66.9126,25652.0
2022-12-19 14:30:00,71.11,71.27,70.96,70.98,46162.0,66.9032,67.0537,66.7621,66.7809,46162.0
2022-12-19 15:00:00,70.98,71.06,70.73,70.83,76195.0,66.7809,66.8562,66.5457,66.6398,76195.0
2022-12-19 15:30:00,70.82,71.02,70.78,70.95,162406.0,66.6304,66.8185,66.5927,66.7527,162406.0
2022-12-20 09:30:00,68.05,69.6,67.95,69.25,185718.0,64.0242,65.4825,63.9301,65.1532,185718.0
2022-12-20 10:00:00,69.24,69.79,69.22,69.44,53961.0,65.1438,65.6613,65.125,65.332,53961.0
2022-12-20 10:30:00,69.45,69.68,69.28,69.28,68303.0,65.3414,65.5578,65.1815,65.1815,68303.0
2022-12-20 11:00:00,69.26,69.26,68.7,68.9,92005.0,65.1627,65.1627,64.6358,64.8239,92005.0
2022-12-20 11:30:00,68.9,69.2,68.87,69.19,42312.0,64.8239,65.1062,64.7957,65.0968,42312.0
2022-12-20 12:00:00,69.2,69.38,69.1,69.15,83088.0,65.1062,65.2756,65.0121,65.0592,83088.0
2022-12-20 12:30:00,69.13,69.29,68.89,69.29,122084.0,65.0403,65.1909,64.8145,65.1909,122084.0
2022-12-20 13:00:00,69.28,69.6,69.26,69.58,59585.0,65.1815,65.4825,65.1627,65.4637,59585.0
2022-12-20 13:30:00,69.56,69.65,69.4,69.48,65736.0,65.4449,65.5296,65.2944,65.3696,65736.0
2022-12-20 14:00:00,69.49,69.61,69.42,69.55,47314.0,65.379,65.4919,65.3132,65.4355,47314.0
2022-12-20 14:30:00,69.56,69.59,69.43,69.51,28640.0,65.4449,65.4731,65.3226,65.3979,28640.0
2022-12-20 15:00:00,69.52,69.57,69.45,69.55,36821.0,65.4073,65.4543,65.3414,65.4355,36821.0
2022-12-20 15:30:00,69.58,69.74,69.45,69.7,203407.0,65.4637,65.6143,65.3414,65.5766,203407.0
2022-12-21 09:30:00,69.95,70.91,69.71,70.66,143664.0,65.8118,66.715,65.586,66.4798,143664.0
2022-12-21 10:00:00,70.68,71.42,70.62,71.4,64659.0,66.4986,67.1949,66.4422,67.1761,64659.0
2022-12-21 10:30:00,71.41,71.89,71.33,71.66,71723.0,67.1855,67.6371,67.1102,67.4207,71723.0
2022-12-21 11:00:00,71.7,71.74,71.31,71.42,63203.0,67.4583,67.4959,67.0914,67.1949,63203.0
2022-12-21 11:30:00,71.4,71.54,71.13,71.4,33607.0,67.1761,67.3078,66.922,67.1761,33607.0
2022-12-21 12:00:00,71.38,71.4,71.15,71.27,27737.0,67.1572,67.1761,66.9408,67.0537,27737.0
2022-12-21 12:30:00,71.28,71.49,71.26,71.41,21740.0,67.0632,67.2607,67.0443,67.1855,21740.0
2022-12-21 13:00:00,71.38,71.52,71.28,71.46,68014.0,67.1572,67.289,67.0632,67.2325,68014.0
2022-12-21 13:30:00,71.49,72.11,71.47,72.07,37118.0,67.2607,67.844,67.2419,67.8064,37118.0
2022-12-21 14:00:00,72.09,72.62,72.08,72.29,40944.0,67.8252,68.3239,67.8158,68.0134,40944.0
2022-12-21 14:30:00,72.3,72.32,72.02,72.25,33403.0,68.0228,68.0416,67.7594,67.9758,33403.0
2022-12-21 15:00:00,72.26,72.56,72.25,72.35,68230.0,67.9852,68.2674,67.9758,68.0699,68230.0
2022-12-21 15:30:00,72.32,72.5,72.17,72.29,146881.0,68.0416,68.211,67.9005,68.0134,146881.0
2022-12-22 09:30:00,72.99,74.07,72.61,73.22,180953.0,68.672,69.6881,68.3145,68.8884,180953.0
2022-12-22 10:00:00,73.17,73.17,71.98,72.06,59726.0,68.8413,68.8413,67.7217,67.797,59726.0
2022-12-22 10:30:00,72.02,72.37,71.87,72.37,90924.0,67.7594,68.0887,67.6182,68.0887,90924.0
2022-12-22 11:00:00,72.32,72.57,72.2,72.33,32701.0,68.0416,68.2768,67.9287,68.051,32701.0
2022-12-22 11:30:00,72.35,72.56,72.24,72.41,33640.0,68.0699,68.2674,67.9664,68.1263,33640.0
2022-12-22 12:00:00,72.41,72.42,72.02,72.02,32500.0,68.1263,68.1357,67.7594,67.7594,32500.0
2022-12-22 12:30:00,72.05,72.28,72.03,72.11,38466.0,67.7876,68.004,67.7688,67.844,38466.0
2022-12-22 13:00:00,72.11,72.11,71.85,71.98,24476.0,67.844,67.844,67.5994,67.7217,24476.0
2022-12-22 13:30:00,71.99,71.99,71.66,71.68,26185.0,67.7311,67.7311,67.4207,67.4395,26185.0
2022-12-22 14:00:00,71.68,71.86,71.62,71.85,28058.0,67.4395,67.6088,67.383,67.5994,28058.0
2022-12-22 14:30:00,71.82,71.9,71.6,71.8,33572.0,67.5712,67.6465,67.3642,67.5524,33572.0
2022-12-22 15:00:00,71.83,71.99,71.76,71.91,28670.0,67.5806,67.7311,67.5148,67.6559,28670.0
2022-12-22 15:30:00,71.92,72.2,71.81,72.17,82638.0,67.6653,67.9287,67.5618,67.9005,82638.0
2022-12-23 09:30:00,72.14,72.75,70.94,71.05,106855.0,67.8723,68.4462,66.7433,66.8468,106855.0
2022-12-23 10:00:00,71.07,71.49,70.59,71.23,70402.0,66.8656,67.2607,66.414,67.0161,70402.0
2022-12-23 10:30:00,71.34,71.57,70.71,70.81,49967.0,67.1196,67.336,66.5269,66.621,49967.0
2022-12-23 11:00:00,70.78,71.35,70.61,71.23,68615.0,66.5927,67.129,66.4328,67.0161,68615.0
2022-12-23 11:30:00,71.25,71.32,70.83,70.93,85993.0,67.0349,67.1008,66.6398,66.7339,85993.0
2022-12-23 12:00:00,70.99,71.2,70.93,71.05,27798.0,66.7903,66.9879,66.7339,66.8468,27798.0
2022-12-23 12:30:00,71.08,71.28,71.08,71.17,25646.0,66.875,67.0632,66.875,66.9597,25646.0
2022-12-23 13:00:00,71.17,71.29,71.14,71.17,16592.0,66.9597,67.0726,66.9314,66.9597,16592.0
2022-12-23 13:30:00,71.17,71.28,71.05,71.16,83881.0,66.9597,67.0632,66.8468,66.9502,83881.0
2022-12-23 14:00:00,71.16,71.4,71.03,71.3,38801.0,66.9502,67.1761,66.8279,67.082,38801.0
2022-12-23 14:30:00,71.29,71.37,71.17,71.33,21160.0,67.0726,67.1478,66.9597,67.1102,21160.0
2022-12-23 15:00:00,71.35,71.38,71.04,71.08,36764.0,67.129,67.1572,66.8373,66.875,36764.0
2022-12-23 15:30:00,71.08,71.13,70.86,71.08,165686.0,66.875,66.922,66.668,66.875,165686.0
2022-12-27 09:30:00,72.18,73.97,71.97,72.47,92477.0,67.9099,69.594,67.7123,68.1828,92477.0
2022-12-27 10:00:00,72.44,73.47,72.28,73.32,129098.0,68.1545,69.1236,68.004,68.9825,129098.0
2022-12-27 10:30:00,73.22,73.38,72.27,72.39,68431.0,68.8884,69.0389,67.9946,68.1075,68431.0
2022-12-27 11:00:00,72.35,72.68,72.12,72.18,45399.0,68.0699,68.3803,67.8535,67.9099,45399.0
2022-12-27 11:30:00,72.17,72.5,72.1,72.4,34003.0,67.9005,68.211,67.8346,68.1169,34003.0
2022-12-27 12:00:00,72.42,72.62,72.34,72.62,25160.0,68.1357,68.3239,68.0604,68.3239,25160.0
2022-12-27 12:30:00,72.64,72.67,72.3,72.55,25072.0,68.3427,68.3709,68.0228,68.258,25072.0
2022-12-27 13:00:00,72.56,72.9,72.55,72.78,26068.0,68.2674,68.5873,68.258,68.4744,26068.0
2022-12-27 13:30:00,72.77,73.03,72.68,72.95,45909.0,68.465,68.7096,68.3803,68.6344,45909.0
2022-12-27 14:00:00,72.94,73.05,72.81,72.93,74261.0,68.6249,68.7284,68.5026,68.6155,74261.0
2022-12-27 14:30:00,72.94,73.33,72.88,73.12,145889.0,68.6249,68.9919,68.5685,68.7943,145889.0
2022-12-27 15:00:00,73.12,73.28,72.9,72.99,79039.0,68.7943,68.9448,68.5873,68.672,79039.0
2022-12-27 15:30:00,73.0,73.23,72.88,73.16,190994.0,68.6814,68.8978,68.5685,68.8319,190994.0
2022-12-28 09:30:00,73.71,74.34,72.84,72.98,196349.0,69.3494,69.9421,68.5309,68.6626,196349.0
2022-12-28 10:00:00,72.97,73.06,71.7,71.74,91209.0,68.6532,68.7378,67.4583,67.4959,91209.0
2022-12-28 10:30:00,71.73,71.99,71.36,71.6,174905.0,67.4865,67.7311,67.1384,67.3642,174905.0
2022-12-28 11:00:00,71.57,72.11,71.51,71.76,198731.0,67.336,67.844,67.2795,67.5148,198731.0
2022-12-28 11:30:00,71.77,72.08,71.7,71.99,147353.0,67.5242,67.8158,67.4583,67.7311,147353.0
2022-12-28 12:00:00,71.99,72.17,71.92,72.0,40604.0,67.7311,67.9005,67.6653,67.7406,40604.0
2022-12-28 12:30:00,72.02,72.13,71.93,72.12,40689.0,67.7594,67.8629,67.6747,67.8535,40689.0
2022-12-28 13:00:00,72.12,72.23,72.0,72.13,37400.0,67.8535,67.9569,67.7406,67.8629,37400.0
2022-12-28 13:30:00,72.13,72.14,71.89,71.99,64373.0,67.8629,67.8723,67.6371,67.7311,64373.0
2022-12-28 14:00:00,72.01,72.03,71.85,71.92,65726.0,67.75,67.7688,67.5994,67.6653,65726.0
2022-12-28 14:30:00,71.92,71.98,71.8,71.84,73958.0,67.6653,67.7217,67.5524,67.59,73958.0
2022-12-28 15:00:00,71.86,71.86,71.34,71.53,72477.0,67.6088,67.6088,67.1196,67.2984,72477.0
2022-12-28 15:30:00,71.54,71.79,71.42,71.67,141914.0,67.3078,67.543,67.1949,67.4301,141914.0
2022-12-29 09:30:00,71.81,73.46,71.4,72.84,154549.0,67.5618,69.1142,67.1761,68.5309,154549.0
2022-12-29 10:00:00,72.92,73.09,72.3,72.67,146013.0,68.6061,68.7661,68.0228,68.3709,146013.0
2022-12-29 10:30:00,72.71,73.1,72.48,73.04,46711.0,68.4086,68.7755,68.1922,68.719,46711.0
2022-12-29 11:00:00,73.05,73.3,72.81,72.86,36081.0,68.7284,68.9636,68.5026,68.5497,36081.0
2022-12-29 11:30:00,72.87,73.2,72.86,72.98,47353.0,68.5591,68.8696,68.5497,68.6626,47353.0
2022-12-29 12:00:00,72.99,73.08,72.64,72.68,56953.0,68.672,68.7567,68.3427,68.3803,56953.0
2022-12-29 12:30:00,72.69,73.06,72.6,72.96,89585.0,68.3897,68.7378,68.3051,68.6438,89585.0
2022-12-29 13:00:00,72.94,73.05,72.71,72.73,25328.0,68.6249,68.7284,68.4086,68.4274,25328.0
2022-12-29 13:30:00,72.76,73.21,72.76,73.07,37863.0,68.4556,68.879,68.4556,68.7473,37863.0
2022-12-29 14:00:00,73.06,73.18,73.04,73.09,22115.0,68.7378,68.8507,68.719,68.7661,22115.0
2022-12-29 14:30:00,73.11,73.2,73.04,73.13,23579.0,68.7849,68.8696,68.719,68.8037,23579.0
2022-12-29 15:00:00,73.13,73.34,73.04,73.31,52173.0,68.8037,69.0013,68.719,68.9731,52173.0
2022-12-29 15:30:00,73.34,73.45,73.1,73.16,121587.0,69.0013,69.1048,68.7755,68.8319,121587.0
2022-12-30 09:30:00,72.59,73.95,72.39,73.06,150758.0,68.2957,69.5752,68.1075,68.7378,150758.0
2022-12-30 10:00:00,73.09,73.21,72.53,72.78,56897.0,68.7661,68.879,68.2392,68.4744,56897.0
2022-12-30 10:30:00,72.76,72.89,72.59,72.73,83630.0,68.4556,68.5779,68.2957,68.4274,83630.0
2022-12-30 11:00:00,72.73,72.92,72.68,72.76,44583.0,68.4274,68.6061,68.3803,68.4556,44583.0
2022-12-30 11:30:00,72.74,72.81,72.32,72.38,56118.0,68.4368,68.5026,68.0416,68.0981,56118.0
2022-12-30 12:00:00,72.35,72.35,72.17,72.27,29425.0,68.0699,68.0699,67.9005,67.9946,29425.0
2022-12-30 12:30:00,72.27,72.37,72.15,72.25,18123.0,67.9946,68.0887,67.8817,67.9758,18123.0
2022-12-30 13:00:00,72.24,72.35,72.08,72.18,24993.0,67.9664,68.0699,67.8158,67.9099,24993.0
2022-12-30 13:30:00,72.18,72.23,72.08,72.19,24025.0,67.9099,67.9569,67.8158,67.9193,24025.0
2022-12-30 14:00:00,72.18,72.21,72.1,72.17,19630.0,67.9099,67.9381,67.8346,67.9005,19630.0
2022-12-30 14:30:00,72.18,72.27,72.11,72.25,20930.0,67.9099,67.9946,67.844,67.9758,20930.0
2022-12-30 15:00:00,72.25,72.47,72.23,72.44,73674.0,67.9758,68.1828,67.9569,68.1545,73674.0
2022-12-30 15:30:00,72.45,72.69,72.44,72.63,160232.0,68.1639,68.3897,68.1545,68.3333,160232.0
2023-01-03 09:30:00,76.21,77.96,75.38,77.12,441702.0,71.7015,73.348,70.9206,72.5577,441702.0
2023-01-03 10:00:00,77.17,77.26,76.54,76.65,109641.0,72.6047,72.6894,72.012,72.1155,109641.0
2023-01-03 10:30:00,76.65,77.34,76.3,77.33,76341.0,72.1155,72.7646,71.7862,72.7552,76341.0
2023-01-03 11:00:00,77.33,77.59,76.99,77.19,87865.0,72.7552,72.9999,72.4354,72.6235,87865.0
2023-01-03 11:30:00,77.18,77.25,76.34,76.43,116336.0,72.6141,72.68,71.8238,71.9085,116336.0
2023-01-03 12:00:00,76.42,76.46,75.65,75.67,144559.0,71.8991,71.9367,71.1746,71.1934,144559.0
2023-01-03 12:30:00,75.66,75.88,75.46,75.73,60496.0,71.184,71.391,70.9959,71.2499,60496.0
2023-01-03 13:00:00,75.72,75.99,75.49,75.99,64719.0,71.2405,71.4945,71.0241,71.4945,64719.0
2023-01-03 13:30:00,75.99,76.17,75.83,76.17,51180.0,71.4945,71.6639,71.344,71.6639,51180.0
2023-01-03 14:00:00,76.18,76.29,75.89,75.95,46319.0,71.6733,71.7768,71.4004,71.4569,46319.0
2023-01-03 14:30:00,75.97,76.31,75.96,76.2,77836.0,71.4757,71.7956,71.4663,71.6921,77836.0
2023-01-03 15:00:00,76.21,76.36,76.1,76.22,77207.0,71.7015,71.8426,71.598,71.7109,77207.0
2023-01-03 15:30:00,76.23,76.6,76.22,76.45,251684.0,71.7203,72.0684,71.7109,71.9273,251684.0
2023-01-04 09:30:00,80.5,80.76,79.44,80.0,278436.0,75.7377,75.9823,74.7404,75.2673,278436.0
2023-01-04 10:00:00,80.0,80.87,79.91,80.78,95153.0,75.2673,76.0858,75.1826,76.0011,95153.0
2023-01-04 10:30:00,80.88,81.5,80.73,81.34,89219.0,76.0952,76.6785,75.9541,76.528,89219.0
2023-01-04 11:00:00,81.35,81.76,81.23,81.76,78089.0,76.5374,76.9232,76.4245,76.9232,78089.0
2023-01-04 11:30:00,81.8,82.32,81.78,82.29,83758.0,76.9608,77.45,76.942,77.4218,83758.0
2023-01-04 12:00:00,82.38,82.62,82.01,82.51,58607.0,77.5065,77.7323,77.1584,77.6288,58607.0
2023-01-04 12:30:00,82.51,82.94,82.46,82.72,61262.0,77.6288,78.0334,77.5818,77.8264,61262.0
2023-01-04 13:00:00,82.72,82.75,82.37,82.45,55393.0,77.8264,77.8546,77.4971,77.5723,55393.0
2023-01-04 13:30:00,82.46,82.54,81.8,81.9,46412.0,77.5818,77.657,76.9608,77.0549,46412.0
2023-01-04 14:00:00,81.69,82.55,81.65,82.01,81722.0,76.8573,77.6664,76.8197,77.1584,81722.0
2023-01-04 14:30:00,82.01,82.75,81.91,82.66,87691.0,77.1584,77.8546,77.0643,77.7699,87691.0
2023-01-04 15:00:00,82.66,82.83,82.4,82.45,85306.0,77.7699,77.9299,77.5253,77.5723,85306.0
2023-01-04 15:30:00,82.4,82.68,82.24,82.56,252964.0,77.5253,77.7887,77.3748,77.6758,252964.0
2023-01-05 09:30:00,80.58,81.97,80.23,81.82,118166.0,75.813,77.1207,75.4837,76.9796,118166.0
2023-01-05 10:00:00,81.84,82.35,81.6,82.31,71634.0,76.9984,77.4783,76.7726,77.4406,71634.0
2023-01-05 10:30:00,82.33,82.71,82.09,82.27,49647.0,77.4594,77.817,77.2336,77.403,49647.0
2023-01-05 11:00:00,82.3,82.42,81.62,81.74,39269.0,77.4312,77.5441,76.7914,76.9043,39269.0
2023-01-05 11:30:00,81.74,82.09,81.63,82.05,46605.0,76.9043,77.2336,76.8009,77.196,46605.0
2023-01-05 12:00:00,82.06,82.33,81.95,82.24,20296.0,77.2054,77.4594,77.1019,77.3748,20296.0
2023-01-05 12:30:00,82.21,82.42,82.08,82.22,27102.0,77.3465,77.5441,77.2242,77.356,27102.0
2023-01-05 13:00:00,82.2,82.67,82.2,82.28,26883.0,77.3371,77.7793,77.3371,77.4124,26883.0
2023-01-05 13:30:00,82.31,82.55,82.23,82.23,26194.0,77.4406,77.6664,77.3654,77.3654,26194.0
2023-01-05 14:00:00,82.23,82.42,82.13,82.13,34408.0,77.3654,77.5441,77.2713,77.2713,34408.0
2023-01-05 14:30:00,82.13,82.78,82.12,82.49,74556.0,77.2713,77.8828,77.2619,77.61,74556.0
2023-01-05 15:00:00,82.49,82.58,82.09,82.14,35949.0,77.61,77.6947,77.2336,77.2807,35949.0
2023-01-05 15:30:00,82.13,82.19,81.93,82.06,131355.0,77.2713,77.3277,77.0831,77.2054,131355.0
2023-01-06 09:30:00,81.26,82.44,81.11,81.79,509702.0,76.4527,77.5629,76.3116,76.9514,509702.0
2023-01-06 10:00:00,81.81,83.0,81.78,82.63,186655.0,76.9702,78.0898,76.942,77.7417,186655.0
2023-01-06 10:30:00,82.63,82.98,82.27,82.4,70443.0,77.7417,78.071,77.403,77.5253,70443.0
2023-01-06 11:00:00,82.39,82.62,82.27,82.53,50736.0,77.5159,77.7323,77.403,77.6476,50736.0
2023-01-06 11:30:00,82.55,82.91,82.51,82.67,45399.0,77.6664,78.0051,77.6288,77.7793,45399.0
2023-01-06 12:00:00,82.67,82.75,82.11,82.18,50294.0,77.7793,77.8546,77.2525,77.3183,50294.0
2023-01-06 12:30:00,82.19,82.26,81.83,81.84,45676.0,77.3277,77.3936,76.989,76.9984,45676.0
2023-01-06 13:00:00,81.86,81.88,81.63,81.7,36618.0,77.0172,77.0361,76.8009,76.8667,36618.0
2023-01-06 13:30:00,81.71,81.93,81.54,81.81,59322.0,76.8761,77.0831,76.7162,76.9702,59322.0
2023-01-06 14:00:00,81.83,81.9,81.6,81.69,49737.0,76.989,77.0549,76.7726,76.8573,49737.0
2023-01-06 14:30:00,81.68,81.8,81.51,81.68,37319.0,76.8479,76.9608,76.688,76.8479,37319.0
2023-01-06 15:00:00,81.66,81.74,81.55,81.61,54944.0,76.8291,76.9043,76.7256,76.782,54944.0
2023-01-06 15:30:00,81.6,81.89,81.46,81.52,249326.0,76.7726,77.0455,76.6409,76.6974,249326.0
2023-01-09 09:30:00,83.0,83.21,81.32,81.34,192407.0,78.0898,78.2874,76.5092,76.528,192407.0
2023-01-09 10:00:00,81.29,81.34,79.91,80.29,157214.0,76.481,76.528,75.1826,75.5401,157214.0
2023-01-09 10:30:00,80.27,80.98,80.02,80.77,85972.0,75.5213,76.1893,75.2861,75.9917,85972.0
2023-01-09 11:00:00,80.77,80.84,80.21,80.21,68648.0,75.9917,76.0576,75.4649,75.4649,68648.0
2023-01-09 11:30:00,80.23,80.38,79.87,80.23,100445.0,75.4837,75.6248,75.145,75.4837,100445.0
2023-01-09 12:00:00,80.27,80.35,79.88,80.13,63563.0,75.5213,75.5966,75.1544,75.3896,63563.0
2023-01-09 12:30:00,80.16,80.35,80.01,80.29,75809.0,75.4178,75.5966,75.2767,75.5401,75809.0
2023-01-09 13:00:00,80.31,80.49,80.03,80.25,65677.0,75.5589,75.7283,75.2955,75.5025,65677.0
2023-01-09 13:30:00,80.23,80.33,79.92,80.06,52411.0,75.4837,75.5778,75.192,75.3237,52411.0
2023-01-09 14:00:00,80.08,80.37,79.87,80.31,69339.0,75.3426,75.6154,75.145,75.5589,69339.0
2023-01-09 14:30:00,80.32,80.33,79.88,79.9,94610.0,75.5684,75.5778,75.1544,75.1732,94610.0
2023-01-09 15:00:00,79.9,80.18,79.85,79.91,80308.0,75.1732,75.4366,75.1262,75.1826,80308.0
2023-01-09 15:30:00,79.94,79.95,79.43,79.54,230456.0,75.2108,75.2202,74.731,74.8345,230456.0
2023-01-10 09:30:00,81.1,83.09,80.93,82.11,367796.0,76.3022,78.1745,76.1423,77.2525,367796.0
2023-01-10 10:00:00,82.16,82.28,81.2,81.68,114481.0,77.2995,77.4124,76.3963,76.8479,114481.0
2023-01-10 10:30:00,81.66,82.51,81.17,82.28,63984.0,76.8291,77.6288,76.3681,77.4124,63984.0
2023-01-10 11:00:00,82.28,82.57,82.08,82.39,54024.0,77.4124,77.6852,77.2242,77.5159,54024.0
2023-01-10 11:30:00,82.4,82.69,82.36,82.45,49721.0,77.5253,77.7981,77.4877,77.5723,49721.0
2023-01-10 12:00:00,82.43,82.7,82.32,82.6,40264.0,77.5535,77.8076,77.45,77.7135,40264.0
2023-01-10 12:30:00,82.64,82.82,82.42,82.45,34323.0,77.7511,77.9205,77.5441,77.5723,34323.0
2023-01-10 13:00:00,82.48,82.64,82.47,82.56,32673.0,77.6006,77.7511,77.5912,77.6758,32673.0
2023-01-10 13:30:00,82.54,82.78,82.49,82.63,46136.0,77.657,77.8828,77.61,77.7417,46136.0
2023-01-10 14:00:00,82.63,82.79,82.55,82.57,69780.0,77.7417,77.8922,77.6664,77.6852,69780.0
2023-01-10 14:30:00,82.57,82.69,82.33,82.67,53330.0,77.6852,77.7981,77.4594,77.7793,53330.0
2023-01-10 15:00:00,82.7,82.93,82.55,82.73,74667.0,77.8076,78.0239,77.6664,77.8358,74667.0
2023-01-10 15:30:00,82.75,82.85,82.56,82.61,190870.0,77.8546,77.9487,77.6758,77.7229,190870.0
2023-01-11 09:30:00,81.44,83.98,81.32,83.33,415991.0,76.6221,79.0118,76.5092,78.4003,415991.0
2023-01-11 10:00:00,83.32,83.32,81.66,82.23,238665.0,78.3909,78.3909,76.8291,77.3654,238665.0
2023-01-11 10:30:00,82.2,82.92,81.87,82.77,117130.0,77.3371,78.0145,77.0267,77.8734,117130.0
2023-01-11 11:00:00,82.83,84.01,82.83,83.83,171978.0,77.9299,79.0401,77.9299,78.8707,171978.0
2023-01-11 11:30:00,83.8,84.32,83.79,83.91,132344.0,78.8425,79.3317,78.8331,78.946,132344.0
2023-01-11 12:00:00,83.92,84.09,83.53,84.05,57511.0,78.9554,79.1153,78.5885,79.0777,57511.0
2023-01-11 12:30:00,84.06,84.21,83.85,84.16,40561.0,79.0871,79.2282,78.8895,79.1812,40561.0
2023-01-11 13:00:00,84.13,84.21,83.88,84.13,53278.0,79.153,79.2282,78.9177,79.153,53278.0
2023-01-11 13:30:00,84.13,84.64,84.12,84.6,83406.0,79.153,79.6328,79.1435,79.5952,83406.0
2023-01-11 14:00:00,84.59,84.76,84.48,84.7,110322.0,79.5857,79.7457,79.4823,79.6892,110322.0
2023-01-11 14:30:00,84.63,84.84,84.31,84.5,97319.0,79.6234,79.821,79.3223,79.5011,97319.0
2023-01-11 15:00:00,84.51,84.78,84.25,84.26,99272.0,79.5105,79.7645,79.2659,79.2753,99272.0
2023-01-11 15:30:00,84.25,84.36,84.05,84.08,340342.0,79.2659,79.3694,79.0777,79.1059,340342.0
2023-01-12 09:30:00,84.08,84.77,83.57,84.17,138038.0,79.1059,79.7551,78.6261,79.1906,138038.0
2023-01-12 10:00:00,84.17,84.59,84.0,84.16,69729.0,79.1906,79.5857,79.0306,79.1812,69729.0
2023-01-12 10:30:00,84.11,84.72,84.04,84.59,40958.0,79.1341,79.7081,79.0683,79.5857,40958.0
2023-01-12 11:00:00,84.61,84.65,84.22,84.35,37977.0,79.6046,79.6422,79.2376,79.3599,37977.0
2023-01-12 11:30:00,84.37,84.55,84.03,84.51,35018.0,79.3788,79.5481,79.0589,79.5105,35018.0
2023-01-12 12:00:00,84.51,85.33,84.5,85.32,41532.0,79.5105,80.282,79.5011,80.2726,41532.0
2023-01-12 12:30:00,85.31,85.46,85.22,85.3,36221.0,80.2632,80.4043,80.1785,80.2537,36221.0
2023-01-12 13:00:00,85.27,85.4,84.91,84.92,36444.0,80.2255,80.3478,79.8868,79.8962,36444.0
2023-01-12 13:30:00,84.91,85.22,84.88,85.15,30365.0,79.8868,80.1785,79.8586,80.1126,30365.0
2023-01-12 14:00:00,85.2,85.2,84.84,84.87,24261.0,80.1597,80.1597,79.821,79.8492,24261.0
2023-01-12 14:30:00,84.84,85.25,84.83,85.25,28703.0,79.821,80.2067,79.8115,80.2067,28703.0
2023-01-12 15:00:00,85.24,85.27,85.08,85.18,63918.0,80.1973,80.2255,80.0468,80.1408,63918.0
2023-01-12 15:30:00,85.18,85.34,85.02,85.25,122199.0,80.1408,80.2914,79.9903,80.2067,122199.0
2023-01-13 09:30:00,86.22,88.68,86.0,88.46,463679.0,81.1193,83.4338,80.9123,83.2268,463679.0
2023-01-13 10:00:00,88.39,89.03,87.9,88.5,147727.0,83.1609,83.7631,82.6999,83.2644,147727.0
2023-01-13 10:30:00,88.44,88.55,87.7,87.82,91450.0,83.208,83.3115,82.5118,82.6247,91450.0
2023-01-13 11:00:00,87.81,88.04,87.4,87.83,108110.0,82.6153,82.8316,82.2295,82.6341,108110.0
2023-01-13 11:30:00,87.77,88.28,87.67,88.01,55879.0,82.5776,83.0574,82.4835,82.8034,55879.0
2023-01-13 12:00:00,88.02,88.36,87.98,88.34,38546.0,82.8128,83.1327,82.7752,83.1139,38546.0
2023-01-13 12:30:00,88.34,88.98,88.27,88.61,73312.0,83.1139,83.716,83.048,83.3679,73312.0
2023-01-13 13:00:00,88.64,89.47,88.64,88.89,97833.0,83.3962,84.177,83.3962,83.6314,97833.0
2023-01-13 13:30:00,88.87,89.03,88.72,88.72,33271.0,83.6125,83.7631,83.4714,83.4714,33271.0
2023-01-13 14:00:00,88.72,88.86,88.62,88.84,42288.0,83.4714,83.6031,83.3773,83.5843,42288.0
2023-01-13 14:30:00,88.84,89.07,88.69,88.72,73369.0,83.5843,83.8007,83.4432,83.4714,73369.0
2023-01-13 15:00:00,88.71,88.72,88.41,88.53,103022.0,83.462,83.4714,83.1798,83.2927,103022.0
2023-01-13 15:30:00,88.53,88.56,88.25,88.36,207137.0,83.2927,83.3209,83.0292,83.1327,207137.0
2023-01-17 09:30:00,87.1,88.46,87.0,87.26,634545.0,81.9473,83.2268,81.8532,82.0978,634545.0
2023-01-17 10:00:00,87.33,87.61,87.0,87.23,282635.0,82.1636,82.4271,81.8532,82.0696,282635.0
2023-01-17 10:30:00,87.27,88.09,87.26,87.58,220512.0,82.1072,82.8787,82.0978,82.3989,220512.0
2023-01-17 11:00:00,87.59,88.67,87.38,88.62,178911.0,82.4083,83.4244,82.2107,83.3773,178911.0
2023-01-17 11:30:00,88.65,89.84,88.61,88.72,425628.0,83.4056,84.5252,83.3679,83.4714,425628.0
2023-01-17 12:00:00,88.7,88.75,88.27,88.62,109995.0,83.4526,83.4996,83.048,83.3773,109995.0
2023-01-17 12:30:00,88.61,88.94,88.61,88.68,172001.0,83.3679,83.6784,83.3679,83.4338,172001.0
2023-01-17 13:00:00,88.68,88.95,88.61,88.84,61376.0,83.4338,83.6878,83.3679,83.5843,61376.0
2023-01-17 13:30:00,88.84,89.02,88.75,89.0,69514.0,83.5843,83.7537,83.4996,83.7349,69514.0
2023-01-17 14:00:00,89.01,89.4,88.91,89.31,93484.0,83.7443,84.1112,83.6502,84.0265,93484.0
2023-01-17 14:30:00,89.31,89.56,89.27,89.4,99832.0,84.0265,84.2617,83.9889,84.1112,99832.0
2023-01-17 15:00:00,89.37,89.6,89.32,89.45,128986.0,84.083,84.2994,84.0359,84.1582,128986.0
2023-01-17 15:30:00,89.45,89.55,89.05,89.05,347273.0,84.1582,84.2523,83.7819,83.7819,347273.0
2023-01-18 09:30:00,91.33,91.96,89.17,89.37,194250.0,85.927,86.5197,83.8948,84.083,194250.0
2023-01-18 10:00:00,89.34,90.03,88.83,89.63,95515.0,84.0547,84.7039,83.5749,84.3276,95515.0
2023-01-18 10:30:00,89.66,89.74,88.91,89.18,99354.0,84.3558,84.4311,83.6502,83.9042,99354.0
2023-01-18 11:00:00,89.09,89.09,88.7,88.98,65434.0,83.8195,83.8195,83.4526,83.716,65434.0
2023-01-18 11:30:00,88.93,89.08,88.55,88.97,60527.0,83.669,83.8101,83.3115,83.7066,60527.0
2023-01-18 12:00:00,89.0,89.08,88.65,88.73,57149.0,83.7349,83.8101,83.4056,83.4808,57149.0
2023-01-18 12:30:00,88.75,88.86,88.56,88.77,48001.0,83.4996,83.6031,83.3209,83.5185,48001.0
2023-01-18 13:00:00,88.8,88.87,88.53,88.64,40264.0,83.5467,83.6125,83.2927,83.3962,40264.0
2023-01-18 13:30:00,88.64,89.0,88.52,88.83,52820.0,83.3962,83.7349,83.2833,83.5749,52820.0
2023-01-18 14:00:00,88.81,89.05,88.73,89.0,55472.0,83.5561,83.7819,83.4808,83.7349,55472.0
2023-01-18 14:30:00,88.98,89.14,88.96,89.02,42886.0,83.716,83.8666,83.6972,83.7537,42886.0
2023-01-18 15:00:00,89.02,89.13,88.89,88.9,56780.0,83.7537,83.8572,83.6314,83.6408,56780.0
2023-01-18 15:30:00,88.89,88.89,88.48,88.5,151247.0,83.6314,83.6314,83.2456,83.2644,151247.0
2023-01-19 09:30:00,88.6,90.48,88.6,89.23,108786.0,83.3585,85.1273,83.3585,83.9512,108786.0
2023-01-19 10:00:00,89.2,89.65,88.97,89.22,35693.0,83.923,84.3464,83.7066,83.9418,35693.0
2023-01-19 10:30:00,89.25,89.66,89.02,89.36,24977.0,83.9701,84.3558,83.7537,84.0736,24977.0
2023-01-19 11:00:00,89.39,89.76,89.3,89.38,47166.0,84.1018,84.4499,84.0171,84.0924,47166.0
2023-01-19 11:30:00,89.45,89.45,89.04,89.21,44779.0,84.1582,84.1582,83.7725,83.9324,44779.0
2023-01-19 12:00:00,89.25,89.47,89.17,89.23,32653.0,83.9701,84.177,83.8948,83.9512,32653.0
2023-01-19 12:30:00,89.24,89.31,89.15,89.3,16056.0,83.9607,84.0265,83.876,84.0171,16056.0
2023-01-19 13:00:00,89.32,89.68,89.32,89.65,22472.0,84.0359,84.3746,84.0359,84.3464,22472.0
2023-01-19 13:30:00,89.68,89.89,89.46,89.49,26187.0,84.3746,84.5722,84.1676,84.1959,26187.0
2023-01-19 14:00:00,89.54,89.71,89.36,89.66,21885.0,84.2429,84.4029,84.0736,84.3558,21885.0
2023-01-19 14:30:00,89.63,89.65,89.47,89.48,23364.0,84.3276,84.3464,84.177,84.1865,23364.0
2023-01-19 15:00:00,89.5,89.65,89.49,89.57,29416.0,84.2053,84.3464,84.1959,84.2711,29416.0
2023-01-19 15:30:00,89.57,89.59,89.23,89.25,95793.0,84.2711,84.29,83.9512,83.9701,95793.0
2023-01-20 09:30:00,89.89,90.3,88.72,89.34,121520.0,84.5722,84.9579,83.4714,84.0547,121520.0
2023-01-20 10:00:00,89.36,89.9,89.17,89.8,58567.0,84.0736,84.5816,83.8948,84.4875,58567.0
2023-01-20 10:30:00,89.89,90.01,89.57,89.61,26663.0,84.5722,84.6851,84.2711,84.3088,26663.0
2023-01-20 11:00:00,89.59,89.81,89.1,89.12,36439.0,84.29,84.4969,83.8289,83.8478,36439.0
2023-01-20 11:30:00,89.11,89.13,88.52,88.57,65864.0,83.8383,83.8572,83.2833,83.3303,65864.0
2023-01-20 12:00:00,88.59,88.64,88.18,88.27,85174.0,83.3491,83.3962,82.9634,83.048,85174.0
2023-01-20 12:30:00,88.27,88.37,88.15,88.3,33603.0,83.048,83.1421,82.9351,83.0763,33603.0
2023-01-20 13:00:00,88.32,88.55,88.17,88.49,37983.0,83.0951,83.3115,82.954,83.255,37983.0
2023-01-20 13:30:00,88.48,88.81,88.46,88.66,40535.0,83.2456,83.5561,83.2268,83.415,40535.0
2023-01-20 14:00:00,88.69,88.81,88.49,88.78,42166.0,83.4432,83.5561,83.255,83.5279,42166.0
2023-01-20 14:30:00,88.78,88.9,88.68,88.9,42049.0,83.5279,83.6408,83.4338,83.6408,42049.0
2023-01-20 15:00:00,88.92,89.14,88.71,88.78,70607.0,83.6596,83.8666,83.462,83.5279,70607.0
2023-01-20 15:30:00,88.78,89.2,88.75,89.09,182087.0,83.5279,83.923,83.4996,83.8195,182087.0
2023-01-23 09:30:00,89.56,91.41,89.5,90.95,87811.0,84.2617,86.0023,84.2053,85.5695,87811.0
2023-01-23 10:00:00,91.01,91.63,90.8,91.27,51672.0,85.6259,86.2093,85.4284,85.8706,51672.0
2023-01-23 10:30:00,91.24,91.35,90.88,91.18,32845.0,85.8423,85.9458,85.5036,85.7859,32845.0
2023-01-23 11:00:00,91.19,91.36,90.73,90.74,31166.0,85.7953,85.9552,85.3625,85.3719,31166.0
2023-01-23 11:30:00,90.72,90.97,90.64,90.85,30651.0,85.3531,85.5883,85.2778,85.4754,30651.0
2023-01-23 12:00:00,90.86,90.93,90.52,90.67,38368.0,85.4848,85.5507,85.1649,85.3061,38368.0
2023-01-23 12:30:00,90.66,90.93,90.66,90.85,14049.0,85.2967,85.5507,85.2967,85.4754,14049.0
2023-01-23 13:00:00,90.82,90.92,90.67,90.89,15111.0,85.4472,85.5413,85.3061,85.513,15111.0
2023-01-23 13:30:00,90.85,90.91,90.63,90.65,18707.0,85.4754,85.5319,85.2684,85.2872,18707.0
2023-01-23 14:00:00,90.65,90.72,90.5,90.54,33055.0,85.2872,85.3531,85.1461,85.1837,33055.0
2023-01-23 14:30:00,90.6,90.63,90.23,90.38,26700.0,85.2402,85.2684,84.8921,85.0332,26700.0
2023-01-23 15:00:00,90.4,90.46,90.26,90.31,39743.0,85.052,85.1085,84.9203,84.9674,39743.0
2023-01-23 15:30:00,90.31,90.45,90.26,90.28,115124.0,84.9674,85.0991,84.9203,84.9391,115124.0
2023-01-24 09:30:00,89.86,91.02,89.71,90.86,75486.0,84.544,85.6354,84.4029,85.4848,75486.0
2023-01-24 10:00:00,90.9,91.0,90.53,90.95,40892.0,85.5225,85.6165,85.1743,85.5695,40892.0
2023-01-24 10:30:00,90.94,91.21,90.82,91.18,40391.0,85.5601,85.8141,85.4472,85.7859,40391.0
2023-01-24 11:00:00,91.18,91.25,90.89,90.97,29227.0,85.7859,85.8517,85.513,85.5883,29227.0
2023-01-24 11:30:00,90.97,91.02,90.8,90.91,23777.0,85.5883,85.6354,85.4284,85.5319,23777.0
2023-01-24 12:00:00,90.9,91.11,90.68,90.68,47361.0,85.5225,85.72,85.3155,85.3155,47361.0
2023-01-24 12:30:00,90.69,90.71,90.44,90.61,14990.0,85.3249,85.3437,85.0897,85.2496,14990.0
2023-01-24 13:00:00,90.6,90.69,90.52,90.67,21816.0,85.2402,85.3249,85.1649,85.3061,21816.0
2023-01-24 13:30:00,90.66,90.74,90.47,90.54,24691.0,85.2967,85.3719,85.1179,85.1837,24691.0
2023-01-24 14:00:00,90.54,90.55,90.11,90.14,87773.0,85.1837,85.1932,84.7792,84.8074,87773.0
2023-01-24 14:30:00,90.15,90.2,90.02,90.07,44407.0,84.8168,84.8639,84.6945,84.7416,44407.0
2023-01-24 15:00:00,90.08,90.18,89.87,89.94,48338.0,84.751,84.845,84.5534,84.6192,48338.0
2023-01-24 15:30:00,89.94,90.15,89.63,89.94,124174.0,84.6192,84.8168,84.3276,84.6192,124174.0
2023-01-25 09:30:00,89.75,90.45,89.08,89.15,63632.0,84.4405,85.0991,83.8101,83.876,63632.0
2023-01-25 10:00:00,89.14,89.25,88.85,89.16,33916.0,83.8666,83.9701,83.5937,83.8854,33916.0
2023-01-25 10:30:00,89.23,89.53,88.87,89.46,25654.0,83.9512,84.2335,83.6125,84.1676,25654.0
2023-01-25 11:00:00,89.46,89.58,89.26,89.47,66540.0,84.1676,84.2805,83.9795,84.177,66540.0
2023-01-25 11:30:00,89.51,89.9,89.45,89.61,80433.0,84.2147,84.5816,84.1582,84.3088,80433.0
2023-01-25 12:00:00,89.65,89.67,89.44,89.49,47929.0,84.3464,84.3652,84.1488,84.1959,47929.0
2023-01-25 12:30:00,89.48,89.57,89.45,89.47,40353.0,84.1865,84.2711,84.1582,84.177,40353.0
2023-01-25 13:00:00,89.52,89.65,89.47,89.52,17380.0,84.2241,84.3464,84.177,84.2241,17380.0
2023-01-25 13:30:00,89.55,89.74,89.5,89.64,38911.0,84.2523,84.4311,84.2053,84.337,38911.0
2023-01-25 14:00:00,89.6,90.0,89.59,90.0,64743.0,84.2994,84.6757,84.29,84.6757,64743.0
2023-01-25 14:30:00,90.04,90.12,89.85,89.88,32973.0,84.7133,84.7886,84.5346,84.5628,32973.0
2023-01-25 15:00:00,89.89,90.02,89.62,89.78,36995.0,84.5722,84.6945,84.3182,84.4687,36995.0
2023-01-25 15:30:00,89.81,90.33,89.79,90.33,80037.0,84.4969,84.9862,84.4781,84.9862,80037.0
2023-01-26 09:30:00,92.68,93.19,91.63,91.85,106223.0,87.1971,87.677,86.2093,86.4163,106223.0
2023-01-26 10:00:00,91.87,92.07,91.66,92.07,49257.0,86.4351,86.6232,86.2375,86.6232,49257.0
2023-01-26 10:30:00,92.06,92.3,91.08,91.1,94399.0,86.6138,86.8396,85.6918,85.7106,94399.0
2023-01-26 11:00:00,91.15,91.63,91.15,91.41,29601.0,85.7577,86.2093,85.7577,86.0023,29601.0
2023-01-26 11:30:00,91.45,91.55,91.37,91.46,37018.0,86.0399,86.134,85.9646,86.0493,37018.0
2023-01-26 12:00:00,91.45,91.61,91.36,91.56,25459.0,86.0399,86.1904,85.9552,86.1434,25459.0
2023-01-26 12:30:00,91.55,91.59,91.46,91.5,22108.0,86.134,86.1716,86.0493,86.087,22108.0
2023-01-26 13:00:00,91.5,91.71,91.43,91.68,26774.0,86.087,86.2845,86.0211,86.2563,26774.0
2023-01-26 13:30:00,91.69,91.73,91.58,91.65,60520.0,86.2657,86.3034,86.1622,86.2281,60520.0
2023-01-26 14:00:00,91.69,91.99,91.64,91.73,31598.0,86.2657,86.548,86.2187,86.3034,31598.0
2023-01-26 14:30:00,91.73,91.88,91.68,91.88,39024.0,86.3034,86.4445,86.2563,86.4445,39024.0
2023-01-26 15:00:00,91.86,92.37,91.85,92.32,57913.0,86.4257,86.9055,86.4163,86.8584,57913.0
2023-01-26 15:30:00,92.35,92.54,92.28,92.31,172348.0,86.8867,87.0654,86.8208,86.849,172348.0
2023-01-27 09:30:00,91.84,92.07,91.46,91.71,113863.0,86.4068,86.6232,86.0493,86.2845,113863.0
2023-01-27 10:00:00,91.75,91.98,91.44,91.56,72959.0,86.3222,86.5386,86.0305,86.1434,72959.0
2023-01-27 10:30:00,91.51,91.6,90.96,91.06,49843.0,86.0964,86.181,85.5789,85.673,49843.0
2023-01-27 11:00:00,91.08,91.73,91.08,91.48,27256.0,85.6918,86.3034,85.6918,86.0681,27256.0
2023-01-27 11:30:00,91.48,91.63,91.31,91.41,42694.0,86.0681,86.2093,85.9082,86.0023,42694.0
2023-01-27 12:00:00,91.43,91.68,91.42,91.64,23893.0,86.0211,86.2563,86.0117,86.2187,23893.0
2023-01-27 12:30:00,91.66,91.76,91.6,91.61,16955.0,86.2375,86.3316,86.181,86.1904,16955.0
2023-01-27 13:00:00,91.59,91.83,91.56,91.81,11912.0,86.1716,86.3974,86.1434,86.3786,11912.0
2023-01-27 13:30:00,91.83,91.93,91.66,91.71,21427.0,86.3974,86.4915,86.2375,86.2845,21427.0
2023-01-27 14:00:00,91.69,91.8,91.67,91.71,30248.0,86.2657,86.3692,86.2469,86.2845,30248.0
2023-01-27 14:30:00,91.74,92.07,91.71,92.03,24620.0,86.3128,86.6232,86.2845,86.5856,24620.0
2023-01-27 15:00:00,92.04,92.14,92.0,92.06,21956.0,86.595,86.6891,86.5574,86.6138,21956.0
2023-01-27 15:30:00,92.06,92.07,91.63,91.63,76347.0,86.6138,86.6232,86.2093,86.2093,76347.0
2023-01-30 09:30:00,89.62,90.67,89.07,90.38,222549.0,84.3182,85.3061,83.8007,85.0332,222549.0
2023-01-30 10:00:00,90.4,90.7,89.9,90.0,135152.0,85.052,85.3343,84.5816,84.6757,135152.0
2023-01-30 10:30:00,89.98,90.4,89.91,90.28,85792.0,84.6569,85.052,84.591,84.9391,85792.0
2023-01-30 11:00:00,90.3,90.51,90.17,90.38,51967.0,84.9579,85.1555,84.8356,85.0332,51967.0
2023-01-30 11:30:00,90.37,90.49,90.25,90.38,73994.0,85.0238,85.1367,84.9109,85.0332,73994.0
2023-01-30 12:00:00,90.36,90.51,90.26,90.42,38868.0,85.0144,85.1555,84.9203,85.0708,38868.0
2023-01-30 12:30:00,90.41,90.41,90.1,90.22,25147.0,85.0614,85.0614,84.7698,84.8827,25147.0
2023-01-30 13:00:00,90.21,90.44,90.17,90.39,18090.0,84.8733,85.0897,84.8356,85.0426,18090.0
2023-01-30 13:30:00,90.36,90.49,90.3,90.36,22906.0,85.0144,85.1367,84.9579,85.0144,22906.0
2023-01-30 14:00:00,90.37,90.48,90.24,90.42,22992.0,85.0238,85.1273,84.9015,85.0708,22992.0
2023-01-30 14:30:00,90.41,90.43,90.17,90.23,22506.0,85.0614,85.0803,84.8356,84.8921,22506.0
2023-01-30 15:00:00,90.27,90.29,89.88,89.91,30847.0,84.9297,84.9485,84.5628,84.591,30847.0
2023-01-30 15:30:00,89.9,90.05,89.51,89.59,152988.0,84.5816,84.7227,84.2147,84.29,152988.0
2023-01-31 09:30:00,89.5,89.58,88.51,88.86,179368.0,84.2053,84.2805,83.2738,83.6031,179368.0
2023-01-31 10:00:00,88.87,89.29,88.43,89.03,93819.0,83.6125,84.0077,83.1986,83.7631,93819.0
2023-01-31 10:30:00,89.06,89.73,89.05,89.5,78690.0,83.7913,84.4217,83.7819,84.2053,78690.0
2023-01-31 11:00:00,89.52,89.8,89.45,89.5,36073.0,84.2241,84.4875,84.1582,84.2053,36073.0
2023-01-31 11:30:00,89.5,89.52,89.2,89.33,23545.0,84.2053,84.2241,83.923,84.0453,23545.0
2023-01-31 12:00:00,89.33,89.51,89.12,89.25,32068.0,84.0453,84.2147,83.8478,83.9701,32068.0
2023-01-31 12:30:00,89.25,89.31,89.2,89.22,12615.0,83.9701,84.0265,83.923,83.9418,12615.0
2023-01-31 13:00:00,89.21,89.29,89.15,89.23,20172.0,83.9324,84.0077,83.876,83.9512,20172.0
2023-01-31 13:30:00,89.23,89.35,89.11,89.33,20681.0,83.9512,84.0641,83.8383,84.0453,20681.0
2023-01-31 14:00:00,89.38,89.47,89.31,89.47,20696.0,84.0924,84.177,84.0265,84.177,20696.0
2023-01-31 14:30:00,89.47,89.47,89.31,89.31,26689.0,84.177,84.177,84.0265,84.0265,26689.0
2023-01-31 15:00:00,89.32,89.37,88.92,88.98,38104.0,84.0359,84.083,83.6596,83.716,38104.0
2023-01-31 15:30:00,88.99,88.99,88.4,88.64,211870.0,83.7254,83.7254,83.1703,83.3962,211870.0
2023-02-01 09:30:00,91.28,91.82,90.9,91.58,91821.0,85.88,86.388,85.5225,86.1622,91821.0
2023-02-01 10:00:00,91.45,91.72,90.88,90.88,39146.0,86.0399,86.2939,85.5036,85.5036,39146.0
2023-02-01 10:30:00,91.0,91.09,90.41,90.41,34320.0,85.6165,85.7012,85.0614,85.0614,34320.0
2023-02-01 11:00:00,90.37,90.68,90.21,90.64,19874.0,85.0238,85.3155,84.8733,85.2778,19874.0
2023-02-01 11:30:00,90.67,90.77,90.47,90.48,27726.0,85.3061,85.4001,85.1179,85.1273,27726.0
2023-02-01 12:00:00,90.51,90.61,90.14,90.18,25235.0,85.1555,85.2496,84.8074,84.845,25235.0
2023-02-01 12:30:00,90.2,90.22,89.96,90.09,15864.0,84.8639,84.8827,84.6381,84.7604,15864.0
2023-02-01 13:00:00,90.09,90.34,89.97,90.31,12058.0,84.7604,84.9956,84.6475,84.9674,12058.0
2023-02-01 13:30:00,90.35,90.49,90.14,90.48,21481.0,85.005,85.1367,84.8074,85.1273,21481.0
2023-02-01 14:00:00,90.48,90.58,90.14,90.42,28668.0,85.1273,85.2214,84.8074,85.0708,28668.0
2023-02-01 14:30:00,90.45,91.37,90.1,91.15,81290.0,85.0991,85.9646,84.7698,85.7577,81290.0
2023-02-01 15:00:00,91.19,91.92,91.15,91.84,80571.0,85.7953,86.4821,85.7577,86.4068,80571.0
2023-02-01 15:30:00,91.85,92.45,91.51,91.79,188045.0,86.4163,86.9808,86.0964,86.3598,188045.0
2023-02-02 09:30:00,90.89,91.68,89.78,89.79,158929.0,85.513,86.2563,84.4687,84.4781,158929.0
2023-02-02 10:00:00,89.84,90.5,89.7,90.48,81971.0,84.5252,85.1461,84.3934,85.1273,81971.0
2023-02-02 10:30:00,90.55,90.85,90.15,90.76,63085.0,85.1932,85.4754,84.8168,85.3907,63085.0
2023-02-02 11:00:00,90.76,90.99,90.6,90.9,56344.0,85.3907,85.6071,85.2402,85.5225,56344.0
2023-02-02 11:30:00,90.9,90.97,90.51,90.58,49803.0,85.5225,85.5883,85.1555,85.2214,49803.0
2023-02-02 12:00:00,90.63,90.81,90.52,90.65,35381.0,85.2684,85.4378,85.1649,85.2872,35381.0
2023-02-02 12:30:00,90.64,90.73,90.53,90.67,21970.0,85.2778,85.3625,85.1743,85.3061,21970.0
2023-02-02 13:00:00,90.7,90.98,90.7,90.76,31098.0,85.3343,85.5977,85.3343,85.3907,31098.0
2023-02-02 13:30:00,90.76,90.94,90.76,90.82,27530.0,85.3907,85.5601,85.3907,85.4472,27530.0
2023-02-02 14:00:00,90.83,90.94,90.61,90.66,40730.0,85.4566,85.5601,85.2496,85.2967,40730.0
2023-02-02 14:30:00,90.67,90.74,90.38,90.38,30399.0,85.3061,85.3719,85.0332,85.0332,30399.0
2023-02-02 15:00:00,90.38,90.84,90.28,90.7,38147.0,85.0332,85.466,84.9391,85.3343,38147.0
2023-02-02 15:30:00,90.7,90.91,90.53,90.79,130317.0,85.3343,85.5319,85.1743,85.419,130317.0
2023-02-03 09:30:00,91.26,91.55,90.67,90.97,83762.0,85.8612,86.134,85.3061,85.5883,83762.0
2023-02-03 10:00:00,90.88,90.88,89.85,90.18,44855.0,85.5036,85.5036,84.5346,84.845,44855.0
2023-02-03 10:30:00,90.19,91.1,90.1,90.52,75152.0,84.8545,85.7106,84.7698,85.1649,75152.0
2023-02-03 11:00:00,90.54,90.74,90.2,90.72,40841.0,85.1837,85.3719,84.8639,85.3531,40841.0
2023-02-03 11:30:00,90.73,90.91,90.58,90.81,39547.0,85.3625,85.5319,85.2214,85.4378,39547.0
2023-02-03 12:00:00,90.82,90.93,90.67,90.67,21044.0,85.4472,85.5507,85.3061,85.3061,21044.0
2023-02-03 12:30:00,90.69,90.87,90.64,90.7,18246.0,85.3249,85.4942,85.2778,85.3343,18246.0
2023-02-03 13:00:00,90.7,90.75,90.56,90.6,52057.0,85.3343,85.3813,85.2026,85.2402,52057.0
2023-02-03 13:30:00,90.59,90.61,90.2,90.36,22795.0,85.2308,85.2496,84.8639,85.0144,22795.0
2023-02-03 14:00:00,90.34,90.35,90.14,90.24,16542.0,84.9956,85.005,84.8074,84.9015,16542.0
2023-02-03 14:30:00,90.26,90.42,90.11,90.19,19933.0,84.9203,85.0708,84.7792,84.8545,19933.0
2023-02-03 15:00:00,90.18,90.39,90.03,90.28,37648.0,84.845,85.0426,84.7039,84.9391,37648.0
2023-02-03 15:30:00,90.27,90.29,89.87,89.91,162690.0,84.9297,84.9485,84.5534,84.591,162690.0
2023-02-06 09:30:00,87.42,88.47,87.28,87.82,198510.0,82.2483,83.2362,82.1166,82.6247,198510.0
2023-02-06 10:00:00,87.81,88.32,87.44,87.55,90040.0,82.6153,83.0951,82.2671,82.3706,90040.0
2023-02-06 10:30:00,87.54,88.72,87.48,88.5,71558.0,82.3612,83.4714,82.3048,83.2644,71558.0
2023-02-06 11:00:00,88.51,88.98,88.15,88.9,63827.0,83.2738,83.716,82.9351,83.6408,63827.0
2023-02-06 11:30:00,88.88,88.92,88.08,88.09,98885.0,83.622,83.6596,82.8693,82.8787,98885.0
2023-02-06 12:00:00,88.08,88.38,88.03,88.2,40868.0,82.8693,83.1515,82.8222,82.9822,40868.0
2023-02-06 12:30:00,88.19,88.33,87.93,88.3,44356.0,82.9728,83.1045,82.7282,83.0763,44356.0
2023-02-06 13:00:00,88.34,88.35,87.84,88.15,32640.0,83.1139,83.1233,82.6435,82.9351,32640.0
2023-02-06 13:30:00,88.14,88.2,87.94,88.0,31525.0,82.9257,82.9822,82.7376,82.794,31525.0
2023-02-06 14:00:00,88.01,88.31,87.99,88.2,38409.0,82.8034,83.0857,82.7846,82.9822,38409.0
2023-02-06 14:30:00,88.18,88.23,87.97,88.07,43335.0,82.9634,83.0104,82.7658,82.8599,43335.0
2023-02-06 15:00:00,88.06,88.16,87.96,88.07,46511.0,82.8505,82.9445,82.7564,82.8599,46511.0
2023-02-06 15:30:00,88.03,88.38,87.85,88.37,182338.0,82.8222,83.1515,82.6529,83.1421,182338.0
2023-02-07 09:30:00,89.81,90.11,88.65,88.7,129846.0,84.4969,84.7792,83.4056,83.4526,129846.0
2023-02-07 10:00:00,88.71,88.78,88.0,88.04,127437.0,83.462,83.5279,82.794,82.8316,127437.0
2023-02-07 10:30:00,88.05,88.86,88.02,88.5,88068.0,82.8411,83.6031,82.8128,83.2644,88068.0
2023-02-07 11:00:00,88.5,88.54,88.04,88.04,85156.0,83.2644,83.3021,82.8316,82.8316,85156.0
2023-02-07 11:30:00,88.03,88.04,87.64,87.67,48162.0,82.8222,82.8316,82.4553,82.4835,48162.0
2023-02-07 12:00:00,87.67,87.83,87.32,87.42,76369.0,82.4835,82.6341,82.1542,82.2483,76369.0
2023-02-07 12:30:00,87.4,88.27,87.32,88.12,85516.0,82.2295,83.048,82.1542,82.9069,85516.0
2023-02-07 13:00:00,88.14,88.23,87.61,87.68,82992.0,82.9257,83.0104,82.4271,82.4929,82992.0
2023-02-07 13:30:00,87.66,87.84,87.35,87.8,34413.0,82.4741,82.6435,82.1825,82.6058,34413.0
2023-02-07 14:00:00,87.86,88.31,87.86,87.86,38496.0,82.6623,83.0857,82.6623,82.6623,38496.0
2023-02-07 14:30:00,87.86,88.1,87.78,87.82,35119.0,82.6623,82.8881,82.587,82.6247,35119.0
2023-02-07 15:00:00,87.84,88.47,87.68,88.46,99956.0,82.6435,83.2362,82.4929,83.2268,99956.0
2023-02-07 15:30:00,88.47,88.66,88.21,88.32,211441.0,83.2362,83.415,82.9916,83.0951,211441.0
2023-02-08 09:30:00,90.12,90.34,87.76,88.3,359695.0,84.7886,84.9956,82.5682,83.0763,359695.0
2023-02-08 10:00:00,88.34,88.69,88.01,88.61,77983.0,83.1139,83.4432,82.8034,83.3679,77983.0
2023-02-08 10:30:00,88.58,88.6,88.19,88.43,56406.0,83.3397,83.3585,82.9728,83.1986,56406.0
2023-02-08 11:00:00,88.34,88.63,88.34,88.44,93550.0,83.1139,83.3867,83.1139,83.208,93550.0
2023-02-08 11:30:00,88.43,89.15,88.13,88.93,75858.0,83.1986,83.876,82.9163,83.669,75858.0
2023-02-08 12:00:00,88.91,88.97,87.9,88.14,88745.0,83.6502,83.7066,82.6999,82.9257,88745.0
2023-02-08 12:30:00,88.16,88.51,88.08,88.48,58298.0,82.9445,83.2738,82.8693,83.2456,58298.0
2023-02-08 13:00:00,88.49,88.73,88.46,88.59,24748.0,83.255,83.4808,83.2268,83.3491,24748.0
2023-02-08 13:30:00,88.59,88.62,88.43,88.54,35530.0,83.3491,83.3773,83.1986,83.3021,35530.0
2023-02-08 14:00:00,88.54,88.67,88.42,88.47,33261.0,83.3021,83.4244,83.1892,83.2362,33261.0
2023-02-08 14:30:00,88.48,88.54,88.31,88.44,43616.0,83.2456,83.3021,83.0857,83.208,43616.0
2023-02-08 15:00:00,88.45,88.46,88.22,88.24,68381.0,83.2174,83.2268,83.001,83.0198,68381.0
2023-02-08 15:30:00,88.23,88.48,88.14,88.37,190700.0,83.0104,83.2456,82.9257,83.1421,190700.0
2023-02-09 09:30:00,90.7,91.8,90.7,91.18,175996.0,85.3343,86.3692,85.3343,85.7859,175996.0
2023-02-09 10:00:00,91.22,91.33,89.4,89.69,146124.0,85.8235,85.927,84.1112,84.384,146124.0
2023-02-09 10:30:00,89.73,90.6,89.6,90.5,57743.0,84.4217,85.2402,84.2994,85.1461,57743.0
2023-02-09 11:00:00,90.47,90.53,90.01,90.16,48488.0,85.1179,85.1743,84.6851,84.8262,48488.0
2023-02-09 11:30:00,90.16,90.17,89.7,89.87,32766.0,84.8262,84.8356,84.3934,84.5534,32766.0
2023-02-09 12:00:00,89.85,90.04,89.62,89.64,42225.0,84.5346,84.7133,84.3182,84.337,42225.0
2023-02-09 12:30:00,89.61,89.68,89.4,89.68,37756.0,84.3088,84.3746,84.1112,84.3746,37756.0
2023-02-09 13:00:00,89.68,89.72,89.4,89.64,47602.0,84.3746,84.4123,84.1112,84.337,47602.0
2023-02-09 13:30:00,89.57,89.73,89.44,89.59,38844.0,84.2711,84.4217,84.1488,84.29,38844.0
2023-02-09 14:00:00,89.59,89.67,89.23,89.25,34890.0,84.29,84.3652,83.9512,83.9701,34890.0
2023-02-09 14:30:00,89.23,89.38,89.02,89.2,53058.0,83.9512,84.0924,83.7537,83.923,53058.0
2023-02-09 15:00:00,89.21,89.32,89.01,89.05,66673.0,83.9324,84.0359,83.7443,83.7819,66673.0
2023-02-09 15:30:00,89.06,89.39,88.9,89.19,200724.0,83.7913,84.1018,83.6408,83.9136,200724.0
2023-02-10 09:30:00,87.77,88.56,87.77,87.94,73552.0,82.5776,83.3209,82.5776,82.7376,73552.0
2023-02-10 10:00:00,87.9,87.97,87.46,87.77,30767.0,82.6999,82.7658,82.286,82.5776,30767.0
2023-02-10 10:30:00,87.74,88.02,87.32,87.56,35471.0,82.5494,82.8128,82.1542,82.38,35471.0
2023-02-10 11:00:00,87.55,87.69,87.45,87.58,28677.0,82.3706,82.5024,82.2766,82.3989,28677.0
2023-02-10 11:30:00,87.59,87.78,87.43,87.48,29248.0,82.4083,82.587,82.2577,82.3048,29248.0
2023-02-10 12:00:00,87.46,87.49,86.73,87.32,57461.0,82.286,82.3142,81.5991,82.1542,57461.0
2023-02-10 12:30:00,87.32,87.44,87.2,87.34,18492.0,82.1542,82.2671,82.0413,82.1731,18492.0
2023-02-10 13:00:00,87.33,87.54,87.33,87.37,18925.0,82.1636,82.3612,82.1636,82.2013,18925.0
2023-02-10 13:30:00,87.37,87.42,87.14,87.16,17954.0,82.2013,82.2483,81.9849,82.0037,17954.0
2023-02-10 14:00:00,87.24,87.24,86.92,86.95,19650.0,82.079,82.079,81.7779,81.8061,19650.0
2023-02-10 14:30:00,86.94,87.02,86.82,86.86,20703.0,81.7967,81.872,81.6838,81.7215,20703.0
2023-02-10 15:00:00,86.88,86.95,86.69,86.73,42442.0,81.7403,81.8061,81.5615,81.5991,42442.0
2023-02-10 15:30:00,86.74,86.9,86.63,86.72,144400.0,81.6086,81.7591,81.5051,81.5897,144400.0
2023-02-13 09:30:00,88.36,89.08,87.94,88.66,133427.0,83.1327,83.8101,82.7376,83.415,133427.0
2023-02-13 10:00:00,88.71,88.88,88.29,88.84,79339.0,83.462,83.622,83.0669,83.5843,79339.0
2023-02-13 10:30:00,88.9,88.91,88.26,88.26,37443.0,83.6408,83.6502,83.0386,83.0386,37443.0
2023-02-13 11:00:00,88.27,88.65,88.27,88.52,38705.0,83.048,83.4056,83.048,83.2833,38705.0
2023-02-13 11:30:00,88.5,88.79,88.31,88.55,56656.0,83.2644,83.5373,83.0857,83.3115,56656.0
2023-02-13 12:00:00,88.55,88.85,88.52,88.65,49766.0,83.3115,83.5937,83.2833,83.4056,49766.0
2023-02-13 12:30:00,88.64,88.73,88.4,88.43,24996.0,83.3962,83.4808,83.1703,83.1986,24996.0
2023-02-13 13:00:00,88.42,88.55,88.28,88.39,25643.0,83.1892,83.3115,83.0574,83.1609,25643.0
2023-02-13 13:30:00,88.39,88.54,88.34,88.42,30887.0,83.1609,83.3021,83.1139,83.1892,30887.0
2023-02-13 14:00:00,88.43,88.5,88.19,88.2,20125.0,83.1986,83.2644,82.9728,82.9822,20125.0
2023-02-13 14:30:00,88.19,88.26,88.01,88.04,28005.0,82.9728,83.0386,82.8034,82.8316,28005.0
2023-02-13 15:00:00,88.03,88.09,87.95,88.09,50217.0,82.8222,82.8787,82.747,82.8787,50217.0
2023-02-13 15:30:00,88.08,88.18,87.79,87.87,146375.0,82.8693,82.9634,82.5964,82.6717,146375.0
2023-02-14 09:30:00,87.39,87.39,86.43,87.07,97064.0,82.2201,82.2201,81.3169,81.919,97064.0
2023-02-14 10:00:00,87.11,87.31,86.94,87.11,52605.0,81.9567,82.1448,81.7967,81.9567,52605.0
2023-02-14 10:30:00,87.05,87.19,86.92,87.06,51033.0,81.9002,82.0319,81.7779,81.9096,51033.0
2023-02-14 11:00:00,87.01,87.04,86.55,86.55,35527.0,81.8626,81.8908,81.4298,81.4298,35527.0
2023-02-14 11:30:00,86.51,86.51,85.97,86.24,68548.0,81.3922,81.3922,80.8841,81.1381,68548.0
2023-02-14 12:00:00,86.26,86.71,86.25,86.64,28092.0,81.1569,81.5803,81.1475,81.5145,28092.0
2023-02-14 12:30:00,86.64,86.69,86.37,86.44,27387.0,81.5145,81.5615,81.2604,81.3263,27387.0
2023-02-14 13:00:00,86.44,86.73,86.44,86.63,31251.0,81.3263,81.5991,81.3263,81.5051,31251.0
2023-02-14 13:30:00,86.64,86.65,86.29,86.41,36265.0,81.5145,81.5239,81.1852,81.2981,36265.0
2023-02-14 14:00:00,86.39,86.49,86.27,86.4,26828.0,81.2793,81.3733,81.1664,81.2887,26828.0
2023-02-14 14:30:00,86.41,86.61,86.39,86.55,32726.0,81.2981,81.4862,81.2793,81.4298,32726.0
2023-02-14 15:00:00,86.55,86.72,86.48,86.71,41434.0,81.4298,81.5897,81.3639,81.5803,41434.0
2023-02-14 15:30:00,86.7,86.86,86.65,86.76,97840.0,81.5709,81.7215,81.5239,81.6274,97840.0
2023-02-15 09:30:00,85.56,85.8,84.8,85.23,125626.0,80.4984,80.7242,79.7833,80.1879,125626.0
2023-02-15 10:00:00,85.26,85.43,85.07,85.23,76398.0,80.2161,80.3761,80.0373,80.1879,76398.0
2023-02-15 10:30:00,85.22,85.28,84.85,85.02,41381.0,80.1785,80.2349,79.8304,79.9903,41381.0
2023-02-15 11:00:00,85.02,85.29,84.98,85.15,63414.0,79.9903,80.2443,79.9527,80.1126,63414.0
2023-02-15 11:30:00,85.2,85.36,85.11,85.23,32267.0,80.1597,80.3102,80.075,80.1879,32267.0
2023-02-15 12:00:00,85.24,85.4,85.1,85.24,42308.0,80.1973,80.3478,80.0656,80.1973,42308.0
2023-02-15 12:30:00,85.24,85.58,85.19,85.57,29592.0,80.1973,80.5172,80.1502,80.5078,29592.0
2023-02-15 13:00:00,85.57,85.93,85.57,85.86,41258.0,80.5078,80.8465,80.5078,80.7806,41258.0
2023-02-15 13:30:00,85.91,86.09,85.84,85.99,51898.0,80.8277,80.997,80.7618,80.9029,51898.0
2023-02-15 14:00:00,86.0,86.29,86.0,86.27,34345.0,80.9123,81.1852,80.9123,81.1664,34345.0
2023-02-15 14:30:00,86.27,86.41,86.16,86.18,57703.0,81.1664,81.2981,81.0629,81.0817,57703.0
2023-02-15 15:00:00,86.18,86.36,86.17,86.31,50765.0,81.0817,81.251,81.0723,81.204,50765.0
2023-02-15 15:30:00,86.32,86.58,86.28,86.39,110111.0,81.2134,81.458,81.1758,81.2793,110111.0
2023-02-16 09:30:00,87.4,88.9,87.19,87.59,223917.0,82.2295,83.6408,82.0319,82.4083,223917.0
2023-02-16 10:00:00,87.56,88.05,87.26,88.02,119903.0,82.38,82.8411,82.0978,82.8128,119903.0
2023-02-16 10:30:00,88.02,88.08,87.38,87.53,211016.0,82.8128,82.8693,82.2107,82.3518,211016.0
2023-02-16 11:00:00,87.54,87.55,87.3,87.55,72760.0,82.3612,82.3706,82.1354,82.3706,72760.0
2023-02-16 11:30:00,87.55,87.64,87.29,87.42,60306.0,82.3706,82.4553,82.126,82.2483,60306.0
2023-02-16 12:00:00,87.42,87.46,87.32,87.42,88330.0,82.2483,82.286,82.1542,82.2483,88330.0
2023-02-16 12:30:00,87.43,87.73,87.39,87.53,36198.0,82.2577,82.54,82.2201,82.3518,36198.0
2023-02-16 13:00:00,87.56,87.65,87.45,87.53,37468.0,82.38,82.4647,82.2766,82.3518,37468.0
2023-02-16 13:30:00,87.53,87.81,87.5,87.76,37358.0,82.3518,82.6153,82.3236,82.5682,37358.0
2023-02-16 14:00:00,87.77,87.88,87.68,87.68,46080.0,82.5776,82.6811,82.4929,82.4929,46080.0
2023-02-16 14:30:00,87.67,87.85,87.63,87.83,48380.0,82.4835,82.6529,82.4459,82.6341,48380.0
2023-02-16 15:00:00,87.88,87.94,87.58,87.76,104096.0,82.6811,82.7376,82.3989,82.5682,104096.0
2023-02-16 15:30:00,87.75,87.96,87.6,87.78,165673.0,82.5588,82.7564,82.4177,82.587,165673.0
2023-02-17 09:30:00,86.3,86.9,86.16,86.48,57242.0,81.1946,81.7591,81.0629,81.3639,57242.0
2023-02-17 10:00:00,86.5,86.58,86.16,86.32,42982.0,81.3828,81.458,81.0629,81.2134,42982.0
2023-02-17 10:30:00,86.29,86.48,86.13,86.13,27164.0,81.1852,81.3639,81.0346,81.0346,27164.0
2023-02-17 11:00:00,86.14,86.18,85.83,85.89,24495.0,81.044,81.0817,80.7524,80.8088,24495.0
2023-02-17 11:30:00,85.87,85.98,85.65,85.68,28735.0,80.79,80.8935,80.583,80.6113,28735.0
2023-02-17 12:00:00,85.72,85.94,85.72,85.74,24619.0,80.6489,80.8559,80.6489,80.6677,24619.0
2023-02-17 12:30:00,85.76,85.87,85.73,85.8,21235.0,80.6865,80.79,80.6583,80.7242,21235.0
2023-02-17 13:00:00,85.8,85.84,85.62,85.62,20614.0,80.7242,80.7618,80.5548,80.5548,20614.0
2023-02-17 13:30:00,85.55,85.67,85.5,85.55,21112.0,80.489,80.6019,80.4419,80.489,21112.0
2023-02-17 14:00:00,85.57,85.62,85.32,85.43,27566.0,80.5078,80.5548,80.2726,80.3761,27566.0
2023-02-17 14:30:00,85.45,85.74,85.45,85.74,26387.0,80.3949,80.6677,80.3949,80.6677,26387.0
2023-02-17 15:00:00,85.77,85.86,85.57,85.59,42445.0,80.6959,80.7806,80.5078,80.5266,42445.0
2023-02-17 15:30:00,85.55,85.87,85.47,85.82,97684.0,80.489,80.79,80.4137,80.743,97684.0
2023-02-21 09:30:00,84.76,86.3,83.9,85.65,246289.0,79.7457,81.1946,78.9366,80.583,246289.0
2023-02-21 10:00:00,85.67,86.01,85.39,85.49,229438.0,80.6019,80.9217,80.3384,80.4325,229438.0
2023-02-21 10:30:00,85.48,85.8,85.36,85.5,88526.0,80.4231,80.7242,80.3102,80.4419,88526.0
2023-02-21 11:00:00,85.51,85.58,85.29,85.33,51724.0,80.4513,80.5172,80.2443,80.282,51724.0
2023-02-21 11:30:00,85.32,85.4,84.95,85.03,33955.0,80.2726,80.3478,79.9244,79.9997,33955.0
2023-02-21 12:00:00,85.04,85.23,84.93,85.04,39804.0,80.0091,80.1879,79.9056,80.0091,39804.0
2023-02-21 12:30:00,85.02,85.48,84.89,85.48,38686.0,79.9903,80.4231,79.868,80.4231,38686.0
2023-02-21 13:00:00,85.48,85.48,85.22,85.29,24799.0,80.4231,80.4231,80.1785,80.2443,24799.0
2023-02-21 13:30:00,85.29,85.31,85.0,85.05,33995.0,80.2443,80.2632,79.9715,80.0185,33995.0
2023-02-21 14:00:00,85.04,85.06,84.91,84.97,46683.0,80.0091,80.0279,79.8868,79.9433,46683.0
2023-02-21 14:30:00,85.0,85.03,84.88,84.95,48740.0,79.9715,79.9997,79.8586,79.9244,48740.0
2023-02-21 15:00:00,84.95,85.31,84.94,85.27,53046.0,79.9244,80.2632,79.915,80.2255,53046.0
2023-02-21 15:30:00,85.29,85.45,85.0,85.31,216357.0,80.2443,80.3949,79.9715,80.2632,216357.0
2023-02-22 09:30:00,85.31,86.07,85.13,85.41,174610.0,80.2632,80.9782,80.0938,80.3572,174610.0
2023-02-22 10:00:00,85.39,85.65,85.04,85.29,63364.0,80.3384,80.583,80.0091,80.2443,63364.0
2023-02-22 10:30:00,85.3,85.47,84.9,85.35,66136.0,80.2537,80.4137,79.8774,80.3008,66136.0
2023-02-22 11:00:00,85.34,85.56,85.34,85.42,96533.0,80.2914,80.4984,80.2914,80.3666,96533.0
2023-02-22 11:30:00,85.41,85.55,85.21,85.38,31023.0,80.3572,80.489,80.1691,80.329,31023.0
2023-02-22 12:00:00,85.33,85.75,85.22,85.71,26722.0,80.282,80.6771,80.1785,80.6395,26722.0
2023-02-22 12:30:00,85.73,85.96,85.67,85.9,39215.0,80.6583,80.8747,80.6019,80.8182,39215.0
2023-02-22 13:00:00,85.92,86.08,85.89,86.02,35681.0,80.8371,80.9876,80.8088,80.9311,35681.0
2023-02-22 13:30:00,86.01,86.23,86.0,86.08,50211.0,80.9217,81.1287,80.9123,80.9876,50211.0
2023-02-22 14:00:00,86.06,86.43,85.98,86.19,63852.0,80.9688,81.3169,80.8935,81.0911,63852.0
2023-02-22 14:30:00,86.19,86.26,85.94,85.94,46887.0,81.0911,81.1569,80.8559,80.8559,46887.0
2023-02-22 15:00:00,85.95,86.42,85.95,86.34,65452.0,80.8653,81.3075,80.8653,81.2322,65452.0
2023-02-22 15:30:00,86.31,86.39,86.0,86.05,156300.0,81.204,81.2793,80.9123,80.9594,156300.0
2023-02-23 09:30:00,88.0,89.8,80.53,80.71,533212.0,82.794,84.4875,75.7659,75.9353,533212.0
2023-02-23 10:00:00,80.84,82.02,80.16,81.55,271797.0,76.0576,77.1678,75.4178,76.7256,271797.0
2023-02-23 10:30:00,81.55,82.24,81.28,81.98,135667.0,76.7256,77.3748,76.4716,77.1302,135667.0
2023-02-23 11:00:00,81.97,82.4,81.58,82.15,106200.0,77.1207,77.5253,76.7538,77.2901,106200.0
2023-02-23 11:30:00,82.11,82.51,81.47,81.72,132381.0,77.2525,77.6288,76.6503,76.8855,132381.0
2023-02-23 12:00:00,81.71,81.99,81.54,81.74,115031.0,76.8761,77.1396,76.7162,76.9043,115031.0
2023-02-23 12:30:00,81.76,82.02,81.69,82.02,104502.0,76.9232,77.1678,76.8573,77.1678,104502.0
2023-02-23 13:00:00,82.02,82.21,81.64,82.2,119583.0,77.1678,77.3465,76.8103,77.3371,119583.0
2023-02-23 13:30:00,82.2,82.86,82.07,82.68,183036.0,77.3371,77.9581,77.2148,77.7887,183036.0
2023-02-23 14:00:00,82.71,82.96,82.56,82.9,103892.0,77.817,78.0522,77.6758,77.9957,103892.0
2023-02-23 14:30:00,82.91,83.01,82.81,82.95,99558.0,78.0051,78.0992,77.911,78.0428,99558.0
2023-02-23 15:00:00,82.94,83.0,82.76,82.98,121055.0,78.0334,78.0898,77.864,78.071,121055.0
2023-02-23 15:30:00,82.98,83.42,82.84,82.89,306883.0,78.071,78.485,77.9393,77.9863,306883.0
2023-02-24 09:30:00,79.0,80.73,78.48,79.02,387439.0,74.3264,75.9541,73.8372,74.3453,387439.0
2023-02-24 10:00:00,79.17,79.45,78.77,79.02,135376.0,74.4864,74.7498,74.1101,74.3453,135376.0
2023-02-24 10:30:00,79.02,79.23,78.36,78.46,106663.0,74.3453,74.5428,73.7243,73.8184,106663.0
2023-02-24 11:00:00,78.46,78.55,77.69,78.01,147333.0,73.8184,73.9031,73.0939,73.395,147333.0
2023-02-24 11:30:00,78.0,78.47,77.96,78.17,82147.0,73.3856,73.8278,73.348,73.5455,82147.0
2023-02-24 12:00:00,78.18,78.26,77.75,77.98,86812.0,73.555,73.6302,73.1504,73.3668,86812.0
2023-02-24 12:30:00,77.99,78.37,77.76,77.92,76396.0,73.3762,73.7337,73.1598,73.3103,76396.0
2023-02-24 13:00:00,77.9,78.08,77.67,77.92,62413.0,73.2915,73.4609,73.0751,73.3103,62413.0
2023-02-24 13:30:00,77.91,77.97,77.68,77.74,72775.0,73.3009,73.3574,73.0845,73.141,72775.0
2023-02-24 14:00:00,77.72,78.1,77.71,78.09,50753.0,73.1222,73.4797,73.1128,73.4703,50753.0
2023-02-24 14:30:00,78.11,78.45,78.03,78.27,51285.0,73.4891,73.809,73.4138,73.6396,51285.0
2023-02-24 15:00:00,78.25,78.4,78.08,78.08,79155.0,73.6208,73.7619,73.4609,73.4609,79155.0
2023-02-24 15:30:00,78.07,78.75,77.92,78.62,268727.0,73.4515,74.0912,73.3103,73.9689,268727.0
2023-02-27 09:30:00,79.6,79.95,78.17,78.44,112095.0,74.8909,75.2202,73.5455,73.7996,112095.0
2023-02-27 10:00:00,78.44,79.33,78.1,79.12,143658.0,73.7996,74.6369,73.4797,74.4393,143658.0
2023-02-27 10:30:00,79.11,79.12,78.67,78.83,54560.0,74.4299,74.4393,74.016,74.1665,54560.0
2023-02-27 11:00:00,78.84,79.04,78.76,78.9,58096.0,74.1759,74.3641,74.1006,74.2324,58096.0
2023-02-27 11:30:00,78.91,79.19,78.82,78.98,80258.0,74.2418,74.5052,74.1571,74.3076,80258.0
2023-02-27 12:00:00,78.98,79.08,78.84,78.91,104112.0,74.3076,74.4017,74.1759,74.2418,104112.0
2023-02-27 12:30:00,78.92,79.21,78.92,79.21,55661.0,74.2512,74.524,74.2512,74.524,55661.0
2023-02-27 13:00:00,79.23,79.27,78.99,78.99,38810.0,74.5428,74.5805,74.317,74.317,38810.0
2023-02-27 13:30:00,78.98,79.04,78.88,79.03,43901.0,74.3076,74.3641,74.2135,74.3547,43901.0
2023-02-27 14:00:00,79.04,79.08,78.92,78.94,43730.0,74.3641,74.4017,74.2512,74.27,43730.0
2023-02-27 14:30:00,78.95,79.03,78.88,78.94,48364.0,74.2794,74.3547,74.2135,74.27,48364.0
2023-02-27 15:00:00,78.94,79.0,78.75,78.82,88550.0,74.27,74.3264,74.0912,74.1571,88550.0
2023-02-27 15:30:00,78.8,79.0,78.72,79.0,126518.0,74.1383,74.3264,74.063,74.3264,126518.0
2023-02-28 09:30:00,77.15,78.25,76.85,77.94,154457.0,72.5859,73.6208,72.3036,73.3292,154457.0
2023-02-28 10:00:00,77.99,78.22,77.83,77.98,55914.0,73.3762,73.5926,73.2257,73.3668,55914.0
2023-02-28 10:30:00,77.98,78.16,77.75,77.91,36569.0,73.3668,73.5361,73.1504,73.3009,36569.0
2023-02-28 11:00:00,77.94,78.05,77.81,77.88,38248.0,73.3292,73.4326,73.2068,73.2727,38248.0
2023-02-28 11:30:00,77.89,77.93,77.75,77.9,25775.0,73.2821,73.3197,73.1504,73.2915,25775.0
2023-02-28 12:00:00,77.9,78.01,77.83,77.9,31584.0,73.2915,73.395,73.2257,73.2915,31584.0
2023-02-28 12:30:00,77.89,77.89,77.67,77.86,27741.0,73.2821,73.2821,73.0751,73.2539,27741.0
2023-02-28 13:00:00,77.86,77.88,77.7,77.79,21140.0,73.2539,73.2727,73.1034,73.188,21140.0
2023-02-28 13:30:00,77.79,77.8,77.65,77.75,21143.0,73.188,73.1974,73.0563,73.1504,21143.0
2023-02-28 14:00:00,77.76,77.83,77.48,77.61,109606.0,73.1598,73.2257,72.8964,73.0187,109606.0
2023-02-28 14:30:00,77.62,77.72,77.49,77.58,38132.0,73.0281,73.1222,72.9058,72.9904,38132.0
2023-02-28 15:00:00,77.59,77.67,77.36,77.54,113355.0,72.9999,73.0751,72.7835,72.9528,113355.0
2023-02-28 15:30:00,77.54,77.76,77.37,77.64,208149.0,72.9528,73.1598,72.7929,73.0469,208149.0
2023-03-01 09:30:00,83.15,83.35,81.6,82.51,638670.0,78.2309,78.4191,76.7726,77.6288,638670.0
2023-03-01 10:00:00,82.53,82.6,81.53,81.53,268085.0,77.6476,77.7135,76.7068,76.7068,268085.0
2023-03-01 10:30:00,81.54,81.89,81.29,81.81,220952.0,76.7162,77.0455,76.481,76.9702,220952.0
2023-03-01 11:00:00,81.83,81.83,81.48,81.65,113545.0,76.989,76.989,76.6597,76.8197,113545.0
2023-03-01 11:30:00,81.63,81.82,81.5,81.74,116220.0,76.8009,76.9796,76.6785,76.9043,116220.0
2023-03-01 12:00:00,81.73,81.76,81.27,81.54,132352.0,76.8949,76.9232,76.4622,76.7162,132352.0
2023-03-01 12:30:00,81.54,81.65,81.42,81.51,75864.0,76.7162,76.8197,76.6033,76.688,75864.0
2023-03-01 13:00:00,81.52,81.59,81.37,81.58,67487.0,76.6974,76.7632,76.5562,76.7538,67487.0
2023-03-01 13:30:00,81.58,81.68,81.43,81.61,73199.0,76.7538,76.8479,76.6127,76.782,73199.0
2023-03-01 14:00:00,81.6,81.81,81.55,81.74,75152.0,76.7726,76.9702,76.7256,76.9043,75152.0
2023-03-01 14:30:00,81.73,81.82,81.61,81.75,88440.0,76.8949,76.9796,76.782,76.9138,88440.0
2023-03-01 15:00:00,81.75,81.9,81.69,81.77,100908.0,76.9138,77.0549,76.8573,76.9326,100908.0
2023-03-01 15:30:00,81.77,82.02,81.52,81.53,372058.0,76.9326,77.1678,76.6974,76.7068,372058.0
2023-03-02 09:30:00,83.15,85.68,82.82,85.68,271875.0,78.2309,80.6113,77.9205,80.6113,271875.0
2023-03-02 10:00:00,85.71,86.57,84.79,85.32,219359.0,80.6395,81.4486,79.7739,80.2726,219359.0
2023-03-02 10:30:00,85.32,85.43,84.73,85.02,104872.0,80.2726,80.3761,79.7175,79.9903,104872.0
2023-03-02 11:00:00,85.02,85.35,84.78,84.9,188630.0,79.9903,80.3008,79.7645,79.8774,188630.0
2023-03-02 11:30:00,84.91,85.36,84.88,85.36,123191.0,79.8868,80.3102,79.8586,80.3102,123191.0
2023-03-02 12:00:00,85.36,85.54,85.31,85.47,78332.0,80.3102,80.4795,80.2632,80.4137,78332.0
2023-03-02 12:30:00,85.48,85.61,84.99,85.02,92336.0,80.4231,80.5454,79.9621,79.9903,92336.0
2023-03-02 13:00:00,85.0,85.04,84.51,84.53,101666.0,79.9715,80.0091,79.5105,79.5293,101666.0
2023-03-02 13:30:00,84.53,84.86,84.41,84.79,78422.0,79.5293,79.8398,79.4164,79.7739,78422.0
2023-03-02 14:00:00,84.8,85.08,84.8,85.06,52372.0,79.7833,80.0468,79.7833,80.0279,52372.0
2023-03-02 14:30:00,85.08,85.4,85.06,85.35,49346.0,80.0468,80.3478,80.0279,80.3008,49346.0
2023-03-02 15:00:00,85.34,85.54,85.24,85.45,62443.0,80.2914,80.4795,80.1973,80.3949,62443.0
2023-03-02 15:30:00,85.44,85.83,85.31,85.59,190105.0,80.3855,80.7524,80.2632,80.5266,190105.0
2023-03-03 09:30:00,86.13,87.88,85.92,87.02,184881.0,81.0346,82.6811,80.8371,81.872,184881.0
2023-03-03 10:00:00,87.02,87.13,86.41,86.69,58612.0,81.872,81.9755,81.2981,81.5615,58612.0
2023-03-03 10:30:00,86.68,86.69,86.33,86.55,60062.0,81.5521,81.5615,81.2228,81.4298,60062.0
2023-03-03 11:00:00,86.55,86.57,86.32,86.38,45082.0,81.4298,81.4486,81.2134,81.2699,45082.0
2023-03-03 11:30:00,86.37,86.51,86.24,86.51,36997.0,81.2604,81.3922,81.1381,81.3922,36997.0
2023-03-03 12:00:00,86.5,86.5,86.02,86.06,33163.0,81.3828,81.3828,80.9311,80.9688,33163.0
2023-03-03 12:30:00,86.06,86.13,85.91,86.08,42452.0,80.9688,81.0346,80.8277,80.9876,42452.0
2023-03-03 13:00:00,86.1,86.34,86.02,86.33,24607.0,81.0064,81.2322,80.9311,81.2228,24607.0
2023-03-03 13:30:00,86.33,86.56,86.28,86.46,61106.0,81.2228,81.4392,81.1758,81.3451,61106.0
2023-03-03 14:00:00,86.46,86.7,86.46,86.69,38772.0,81.3451,81.5709,81.3451,81.5615,38772.0
2023-03-03 14:30:00,86.7,86.7,86.48,86.49,42883.0,81.5709,81.5709,81.3639,81.3733,42883.0
2023-03-03 15:00:00,86.49,86.52,86.01,86.08,60697.0,81.3733,81.4016,80.9217,80.9876,60697.0
2023-03-03 15:30:00,86.06,86.13,85.78,85.92,186800.0,80.9688,81.0346,80.7053,80.8371,186800.0
2023-03-06 09:30:00,86.24,86.88,85.57,86.57,84589.0,81.1381,81.7403,80.5078,81.4486,84589.0
2023-03-06 10:00:00,86.59,86.95,86.31,86.89,81747.0,81.4674,81.8061,81.204,81.7497,81747.0
2023-03-06 10:30:00,86.91,87.09,86.6,86.61,42692.0,81.7685,81.9378,81.4768,81.4862,42692.0
2023-03-06 11:00:00,86.6,86.74,86.48,86.63,35234.0,81.4768,81.6086,81.3639,81.5051,35234.0
2023-03-06 11:30:00,86.63,86.83,86.57,86.62,34262.0,81.5051,81.6932,81.4486,81.4957,34262.0
2023-03-06 12:00:00,86.63,87.04,86.63,86.98,49701.0,81.5051,81.8908,81.5051,81.8344,49701.0
2023-03-06 12:30:00,86.97,87.16,86.85,86.9,30139.0,81.8249,82.0037,81.712,81.7591,30139.0
2023-03-06 13:00:00,86.89,86.9,86.72,86.85,14992.0,81.7497,81.7591,81.5897,81.712,14992.0
2023-03-06 13:30:00,86.85,86.92,86.69,86.78,18815.0,81.712,81.7779,81.5615,81.6462,18815.0
2023-03-06 14:00:00,86.79,87.27,86.73,87.23,53147.0,81.6556,82.1072,81.5991,82.0696,53147.0
2023-03-06 14:30:00,87.23,87.28,87.06,87.16,27659.0,82.0696,82.1166,81.9096,82.0037,27659.0
2023-03-06 15:00:00,87.17,87.23,86.84,86.88,42401.0,82.0131,82.0696,81.7026,81.7403,42401.0
2023-03-06 15:30:00,86.87,86.89,86.42,86.48,101373.0,81.7309,81.7497,81.3075,81.3639,101373.0
2023-03-07 09:30:00,85.56,85.6,84.38,84.79,150029.0,80.4984,80.536,79.3882,79.7739,150029.0
2023-03-07 10:00:00,84.82,84.82,84.06,84.46,62099.0,79.8021,79.8021,79.0871,79.4634,62099.0
2023-03-07 10:30:00,84.48,85.16,84.43,84.73,57314.0,79.4823,80.122,79.4352,79.7175,57314.0
2023-03-07 11:00:00,84.69,85.1,84.5,84.52,64720.0,79.6798,80.0656,79.5011,79.5199,64720.0
2023-03-07 11:30:00,84.5,84.52,83.84,83.86,124621.0,79.5011,79.5199,78.8801,78.8989,124621.0
2023-03-07 12:00:00,83.88,84.14,83.74,83.96,124981.0,78.9177,79.1624,78.786,78.993,124981.0
2023-03-07 12:30:00,83.94,84.07,83.6,83.62,104128.0,78.9742,79.0965,78.6543,78.6731,104128.0
2023-03-07 13:00:00,83.61,83.73,83.36,83.53,141533.0,78.6637,78.7766,78.4285,78.5885,141533.0
2023-03-07 13:30:00,83.53,83.54,83.23,83.4,72981.0,78.5885,78.5979,78.3062,78.4661,72981.0
2023-03-07 14:00:00,83.4,83.73,83.36,83.72,55727.0,78.4661,78.7766,78.4285,78.7672,55727.0
2023-03-07 14:30:00,83.72,83.73,83.5,83.55,39174.0,78.7672,78.7766,78.5602,78.6073,39174.0
2023-03-07 15:00:00,83.55,83.93,83.54,83.77,80196.0,78.6073,78.9648,78.5979,78.8143,80196.0
2023-03-07 15:30:00,83.77,84.04,83.72,83.8,183364.0,78.8143,79.0683,78.7672,78.8425,183364.0
2023-03-08 09:30:00,82.09,83.49,82.08,83.35,149065.0,77.4847,78.8062,77.4753,78.674,149065.0
2023-03-08 10:00:00,83.39,83.56,82.97,82.97,69684.0,78.7118,78.8722,78.3153,78.3153,69684.0
2023-03-08 10:30:00,82.98,83.22,82.85,83.22,31532.0,78.3248,78.5513,78.2021,78.5513,31532.0
2023-03-08 11:00:00,83.23,83.37,83.0,83.01,27181.0,78.5607,78.6929,78.3437,78.3531,27181.0
2023-03-08 11:30:00,82.97,82.98,82.8,82.87,20636.0,78.3153,78.3248,78.1549,78.2209,20636.0
2023-03-08 12:00:00,82.88,83.19,82.84,83.19,33556.0,78.2304,78.523,78.1926,78.523,33556.0
2023-03-08 12:30:00,83.19,83.22,82.92,82.95,20055.0,78.523,78.5513,78.2681,78.2965,20055.0
2023-03-08 13:00:00,82.94,82.98,82.8,82.92,20036.0,78.287,78.3248,78.1549,78.2681,20036.0
2023-03-08 13:30:00,82.91,82.97,82.76,82.93,27006.0,78.2587,78.3153,78.1171,78.2776,27006.0
2023-03-08 14:00:00,82.93,83.05,82.9,83.0,14967.0,78.2776,78.3908,78.2493,78.3437,14967.0
2023-03-08 14:30:00,83.0,83.02,82.86,82.91,30457.0,78.3437,78.3625,78.2115,78.2587,30457.0
2023-03-08 15:00:00,82.91,82.97,82.87,82.88,25018.0,78.2587,78.3153,78.2209,78.2304,25018.0
2023-03-08 15:30:00,82.87,83.13,82.87,83.05,61668.0,78.2209,78.4664,78.2209,78.3908,61668.0
2023-03-09 09:30:00,81.35,82.16,81.22,81.77,92719.0,76.7862,77.5508,76.6635,77.1827,92719.0
2023-03-09 10:00:00,81.81,81.83,81.19,81.44,40691.0,77.2204,77.2393,76.6352,76.8712,40691.0
2023-03-09 10:30:00,81.4,81.77,81.32,81.42,33876.0,76.8334,77.1827,76.7579,76.8523,33876.0
2023-03-09 11:00:00,81.42,82.32,81.35,82.19,145045.0,76.8523,77.7018,76.7862,77.5791,145045.0
2023-03-09 11:30:00,82.19,82.68,82.18,82.59,92421.0,77.5791,78.0416,77.5697,77.9567,92421.0
2023-03-09 12:00:00,82.59,83.22,82.59,83.13,94323.0,77.9567,78.5513,77.9567,78.4664,94323.0
2023-03-09 12:30:00,83.13,83.14,82.44,82.45,57085.0,78.4664,78.4758,77.8151,77.8245,57085.0
2023-03-09 13:00:00,82.45,82.65,82.16,82.21,46802.0,77.8245,78.0133,77.5508,77.598,46802.0
2023-03-09 13:30:00,82.21,82.46,82.12,82.22,60163.0,77.598,77.8339,77.513,77.6074,60163.0
2023-03-09 14:00:00,82.19,82.3,81.97,82.22,45361.0,77.5791,77.6829,77.3714,77.6074,45361.0
2023-03-09 14:30:00,82.19,82.26,81.94,81.94,35246.0,77.5791,77.6452,77.3431,77.3431,35246.0
2023-03-09 15:00:00,81.94,82.09,81.39,81.45,73307.0,77.3431,77.4847,76.824,76.8806,73307.0
2023-03-09 15:30:00,81.43,81.72,81.4,81.41,216282.0,76.8617,77.1355,76.8334,76.8429,216282.0
2023-03-10 09:30:00,81.38,82.93,81.38,82.59,96224.0,76.8145,78.2776,76.8145,77.9567,96224.0
2023-03-10 10:00:00,82.65,83.47,82.63,83.2,71802.0,78.0133,78.7873,77.9944,78.5324,71802.0
2023-03-10 10:30:00,83.25,83.53,82.95,83.35,46708.0,78.5796,78.8439,78.2965,78.674,46708.0
2023-03-10 11:00:00,83.33,83.45,83.13,83.41,53640.0,78.6551,78.7684,78.4664,78.7307,53640.0
2023-03-10 11:30:00,83.45,83.59,82.83,82.92,40188.0,78.7684,78.9006,78.1832,78.2681,40188.0
2023-03-10 12:00:00,82.91,83.15,82.81,83.0,19982.0,78.2587,78.4852,78.1643,78.3437,19982.0
2023-03-10 12:30:00,83.03,83.24,82.82,82.85,20107.0,78.372,78.5702,78.1737,78.2021,20107.0
2023-03-10 13:00:00,82.83,82.88,82.44,82.5,27867.0,78.1832,78.2304,77.8151,77.8717,27867.0
2023-03-10 13:30:00,82.53,82.57,82.24,82.3,30306.0,77.9,77.9378,77.6263,77.6829,30306.0
2023-03-10 14:00:00,82.36,82.53,82.25,82.5,23948.0,77.7396,77.9,77.6357,77.8717,23948.0
2023-03-10 14:30:00,82.51,82.86,82.42,82.74,29726.0,77.8811,78.2115,77.7962,78.0982,29726.0
2023-03-10 15:00:00,82.71,83.04,82.64,83.04,70998.0,78.0699,78.3814,78.0038,78.3814,70998.0
2023-03-10 15:30:00,83.04,83.04,82.65,82.84,133347.0,78.3814,78.3814,78.0133,78.1926,133347.0
2023-03-13 09:30:00,82.54,83.71,82.54,83.45,113971.0,77.9095,79.0138,77.9095,78.7684,113971.0
2023-03-13 10:00:00,83.49,84.2,83.24,83.31,69560.0,78.8062,79.4763,78.5702,78.6363,69560.0
2023-03-13 10:30:00,83.31,83.98,83.3,83.96,56446.0,78.6363,79.2687,78.6268,79.2498,56446.0
2023-03-13 11:00:00,84.12,84.92,83.93,84.5,101550.0,79.4008,80.1559,79.2215,79.7595,101550.0
2023-03-13 11:30:00,84.5,84.54,83.92,84.14,46723.0,79.7595,79.7973,79.212,79.4197,46723.0
2023-03-13 12:00:00,84.2,84.45,83.82,83.92,40882.0,79.4763,79.7123,79.1176,79.212,40882.0
2023-03-13 12:30:00,83.95,83.99,83.64,83.75,18346.0,79.2404,79.2781,78.9477,79.0516,18346.0
2023-03-13 13:00:00,83.8,84.08,83.77,83.86,17025.0,79.0988,79.3631,79.0705,79.1554,17025.0
2023-03-13 13:30:00,83.87,84.08,83.71,83.97,21380.0,79.1648,79.3631,79.0138,79.2592,21380.0
2023-03-13 14:00:00,84.01,84.2,83.97,84.09,17624.0,79.297,79.4763,79.2592,79.3725,17624.0
2023-03-13 14:30:00,84.11,84.29,84.04,84.25,17796.0,79.3914,79.5613,79.3253,79.5235,17796.0
2023-03-13 15:00:00,84.27,84.3,83.85,83.91,21951.0,79.5424,79.5707,79.146,79.2026,21951.0
2023-03-13 15:30:00,83.93,84.12,83.74,83.76,55593.0,79.2215,79.4008,79.0421,79.061,55593.0
2023-03-14 09:30:00,82.94,84.02,82.69,83.94,67704.0,78.287,79.3064,78.051,79.2309,67704.0
2023-03-14 10:00:00,83.94,84.42,83.8,83.88,73881.0,79.2309,79.684,79.0988,79.1743,73881.0
2023-03-14 10:30:00,83.92,84.27,83.81,84.03,52763.0,79.212,79.5424,79.1082,79.3159,52763.0
2023-03-14 11:00:00,84.04,84.51,84.0,84.42,40948.0,79.3253,79.7689,79.2876,79.684,40948.0
2023-03-14 11:30:00,84.42,84.69,84.42,84.64,21347.0,79.684,79.9388,79.684,79.8916,21347.0
2023-03-14 12:00:00,84.67,84.77,84.53,84.56,23598.0,79.92,80.0144,79.7878,79.8161,23598.0
2023-03-14 12:30:00,84.54,84.72,84.46,84.55,16882.0,79.7973,79.9672,79.7217,79.8067,16882.0
2023-03-14 13:00:00,84.57,84.65,84.34,84.48,21341.0,79.8256,79.9011,79.6085,79.7406,21341.0
2023-03-14 13:30:00,84.46,84.61,84.38,84.49,13415.0,79.7217,79.8633,79.6462,79.7501,13415.0
2023-03-14 14:00:00,84.5,84.58,84.32,84.57,20820.0,79.7595,79.835,79.5896,79.8256,20820.0
2023-03-14 14:30:00,84.56,84.8,84.54,84.61,26222.0,79.8161,80.0427,79.7973,79.8633,26222.0
2023-03-14 15:00:00,84.62,84.7,84.47,84.61,31296.0,79.8728,79.9483,79.7312,79.8633,31296.0
2023-03-14 15:30:00,84.61,85.33,84.6,85.32,133514.0,79.8633,80.5429,79.8539,80.5335,133514.0
2023-03-15 09:30:00,83.74,84.84,83.74,83.98,98142.0,79.0421,80.0804,79.0421,79.2687,98142.0
2023-03-15 10:00:00,83.9,83.99,83.16,83.39,62778.0,79.1932,79.2781,78.4947,78.7118,62778.0
2023-03-15 10:30:00,83.4,83.4,82.51,82.9,92976.0,78.7212,78.7212,77.8811,78.2493,92976.0
2023-03-15 11:00:00,82.98,83.01,82.5,82.56,52870.0,78.3248,78.3531,77.8717,77.9283,52870.0
2023-03-15 11:30:00,82.57,83.09,82.5,82.73,86668.0,77.9378,78.4286,77.8717,78.0888,86668.0
2023-03-15 12:00:00,82.75,82.81,82.62,82.74,23131.0,78.1077,78.1643,77.985,78.0982,23131.0
2023-03-15 12:30:00,82.77,83.39,82.77,82.93,75881.0,78.1266,78.7118,78.1266,78.2776,75881.0
2023-03-15 13:00:00,82.94,83.36,82.91,83.35,40496.0,78.287,78.6835,78.2587,78.674,40496.0
2023-03-15 13:30:00,83.35,83.36,83.04,83.25,26051.0,78.674,78.6835,78.3814,78.5796,26051.0
2023-03-15 14:00:00,83.25,83.64,83.17,83.52,41168.0,78.5796,78.9477,78.5041,78.8345,41168.0
2023-03-15 14:30:00,83.56,83.89,83.5,83.89,41653.0,78.8722,79.1837,78.8156,79.1837,41653.0
2023-03-15 15:00:00,83.96,84.16,83.86,84.03,37678.0,79.2498,79.4386,79.1554,79.3159,37678.0
2023-03-15 15:30:00,84.08,84.09,83.57,83.83,97585.0,79.3631,79.3725,78.8817,79.1271,97585.0
2023-03-16 09:30:00,82.87,84.42,82.87,84.42,56207.0,78.2209,79.684,78.2209,79.684,56207.0
2023-03-16 10:00:00,84.43,84.49,83.74,83.8,25579.0,79.6934,79.7501,79.0421,79.0988,25579.0
2023-03-16 10:30:00,83.85,84.08,83.63,84.08,36572.0,79.146,79.3631,78.9383,79.3631,36572.0
2023-03-16 11:00:00,84.11,84.43,83.93,84.38,47181.0,79.3914,79.6934,79.2215,79.6462,47181.0
2023-03-16 11:30:00,84.37,85.15,84.3,85.08,31172.0,79.6368,80.373,79.5707,80.307,31172.0
2023-03-16 12:00:00,85.1,85.18,84.79,85.06,24520.0,80.3258,80.4014,80.0332,80.2881,24520.0
2023-03-16 12:30:00,85.06,85.09,84.76,84.93,54168.0,80.2881,80.3164,80.0049,80.1654,54168.0
2023-03-16 13:00:00,84.92,85.39,84.88,85.25,78474.0,80.1559,80.5996,80.1182,80.4674,78474.0
2023-03-16 13:30:00,85.22,85.24,84.72,84.78,55894.0,80.4391,80.458,79.9672,80.0238,55894.0
2023-03-16 14:00:00,84.74,84.88,84.67,84.86,43670.0,79.986,80.1182,79.92,80.0993,43670.0
2023-03-16 14:30:00,84.87,85.27,84.8,85.27,34192.0,80.1087,80.4863,80.0427,80.4863,34192.0
2023-03-16 15:00:00,85.27,85.53,85.27,85.49,41266.0,80.4863,80.7317,80.4863,80.694,41266.0
2023-03-16 15:30:00,85.49,85.54,85.29,85.5,108398.0,80.694,80.7412,80.5052,80.7034,108398.0
2023-03-17 09:30:00,86.9,87.47,86.2,86.4,96009.0,82.0249,82.5629,81.3641,81.5529,96009.0
2023-03-17 10:00:00,86.55,86.66,85.65,85.84,47399.0,81.6945,81.7983,80.845,81.0243,47399.0
2023-03-17 10:30:00,85.9,85.93,85.49,85.77,24166.0,81.081,81.1093,80.694,80.9583,24166.0
2023-03-17 11:00:00,85.74,85.88,85.41,85.53,31376.0,80.9299,81.0621,80.6184,80.7317,31376.0
2023-03-17 11:30:00,85.52,85.6,85.16,85.56,31638.0,80.7223,80.7978,80.3825,80.76,31638.0
2023-03-17 12:00:00,85.53,85.65,85.32,85.65,22333.0,80.7317,80.845,80.5335,80.845,22333.0
2023-03-17 12:30:00,85.75,85.89,85.56,85.67,20289.0,80.9394,81.0715,80.76,80.8639,20289.0
2023-03-17 13:00:00,85.67,85.88,85.64,85.77,20270.0,80.8639,81.0621,80.8355,80.9583,20270.0
2023-03-17 13:30:00,85.79,86.03,85.78,85.89,21775.0,80.9771,81.2037,80.9677,81.0715,21775.0
2023-03-17 14:00:00,85.92,85.98,85.51,85.52,21720.0,81.0998,81.1565,80.7128,80.7223,21720.0
2023-03-17 14:30:00,85.51,85.75,85.41,85.71,32035.0,80.7128,80.9394,80.6184,80.9016,32035.0
2023-03-17 15:00:00,85.71,85.78,85.6,85.6,36328.0,80.9016,80.9677,80.7978,80.7978,36328.0
2023-03-17 15:30:00,85.62,85.9,85.45,85.87,132856.0,80.8167,81.081,80.6562,81.0526,132856.0
2023-03-20 09:30:00,84.61,85.75,84.47,85.61,196512.0,79.8633,80.9394,79.7312,80.8072,196512.0
2023-03-20 10:00:00,85.62,86.27,85.62,86.16,35519.0,80.8167,81.4302,80.8167,81.3264,35519.0
2023-03-20 10:30:00,86.14,86.52,85.93,86.48,64895.0,81.3075,81.6662,81.1093,81.6284,64895.0
2023-03-20 11:00:00,86.48,86.58,86.14,86.44,58516.0,81.6284,81.7228,81.3075,81.5907,58516.0
2023-03-20 11:30:00,86.42,86.42,85.73,85.79,50814.0,81.5718,81.5718,80.9205,80.9771,50814.0
2023-03-20 12:00:00,85.84,85.91,85.63,85.75,38639.0,81.0243,81.0904,80.8261,80.9394,38639.0
2023-03-20 12:30:00,85.76,86.29,85.73,86.17,40609.0,80.9488,81.4491,80.9205,81.3358,40609.0
2023-03-20 13:00:00,86.16,86.32,86.11,86.11,13926.0,81.3264,81.4774,81.2792,81.2792,13926.0
2023-03-20 13:30:00,86.09,86.1,85.85,85.93,18007.0,81.2603,81.2697,81.0338,81.1093,18007.0
2023-03-20 14:00:00,85.94,86.02,85.87,85.96,21399.0,81.1187,81.1942,81.0526,81.1376,21399.0
2023-03-20 14:30:00,85.92,86.17,85.86,85.99,15042.0,81.0998,81.3358,81.0432,81.1659,15042.0
2023-03-20 15:00:00,85.97,86.14,85.89,85.93,17122.0,81.147,81.3075,81.0715,81.1093,17122.0
2023-03-20 15:30:00,85.92,86.05,85.83,85.86,63586.0,81.0998,81.2225,81.0149,81.0432,63586.0
2023-03-21 09:30:00,85.58,85.88,85.24,85.81,81477.0,80.7789,81.0621,80.458,80.996,81477.0
2023-03-21 10:00:00,85.86,86.09,85.14,85.42,62158.0,81.0432,81.2603,80.3636,80.6279,62158.0
2023-03-21 10:30:00,85.41,85.47,85.06,85.12,28829.0,80.6184,80.6751,80.2881,80.3447,28829.0
2023-03-21 11:00:00,85.14,85.41,85.14,85.33,22652.0,80.3636,80.6184,80.3636,80.5429,22652.0
2023-03-21 11:30:00,85.33,85.7,85.33,85.4,30653.0,80.5429,80.8922,80.5429,80.609,30653.0
2023-03-21 12:00:00,85.42,85.56,85.28,85.56,31594.0,80.6279,80.76,80.4957,80.76,31594.0
2023-03-21 12:30:00,85.55,85.69,85.41,85.53,22616.0,80.7506,80.8827,80.6184,80.7317,22616.0
2023-03-21 13:00:00,85.52,85.58,85.43,85.58,13907.0,80.7223,80.7789,80.6373,80.7789,13907.0
2023-03-21 13:30:00,85.59,85.75,85.49,85.52,13197.0,80.7884,80.9394,80.694,80.7223,13197.0
2023-03-21 14:00:00,85.51,85.75,85.48,85.75,12793.0,80.7128,80.9394,80.6845,80.9394,12793.0
2023-03-21 14:30:00,85.74,85.95,85.74,85.95,17142.0,80.9299,81.1282,80.9299,81.1282,17142.0
2023-03-21 15:00:00,85.94,86.05,85.84,86.05,33355.0,81.1187,81.2225,81.0243,81.2225,33355.0
2023-03-21 15:30:00,86.03,86.23,86.01,86.05,59849.0,81.2037,81.3924,81.1848,81.2225,59849.0
2023-03-22 09:30:00,86.03,86.28,84.9,85.72,71090.0,81.2037,81.4396,80.1371,80.9111,71090.0
2023-03-22 10:00:00,85.74,86.2,85.74,86.02,29693.0,80.9299,81.3641,80.9299,81.1942,29693.0
2023-03-22 10:30:00,86.03,86.24,85.99,86.2,25900.0,81.2037,81.4019,81.1659,81.3641,25900.0
2023-03-22 11:00:00,86.22,86.25,85.98,85.98,32074.0,81.383,81.4113,81.1565,81.1565,32074.0
2023-03-22 11:30:00,85.97,86.11,85.92,85.99,22882.0,81.147,81.2792,81.0998,81.1659,22882.0
2023-03-22 12:00:00,85.98,86.0,85.67,85.86,25329.0,81.1565,81.1753,80.8639,81.0432,25329.0
2023-03-22 12:30:00,85.87,86.14,85.75,85.8,41232.0,81.0526,81.3075,80.9394,80.9866,41232.0
2023-03-22 13:00:00,85.77,85.79,85.55,85.6,16731.0,80.9583,80.9771,80.7506,80.7978,16731.0
2023-03-22 13:30:00,85.61,85.68,85.58,85.67,12960.0,80.8072,80.8733,80.7789,80.8639,12960.0
2023-03-22 14:00:00,85.7,86.12,85.63,86.07,40136.0,80.8922,81.2886,80.8261,81.2414,40136.0
2023-03-22 14:30:00,86.08,86.67,85.63,86.06,52666.0,81.2509,81.8078,80.8261,81.232,52666.0
2023-03-22 15:00:00,86.04,86.3,85.73,86.19,54040.0,81.2131,81.4585,80.9205,81.3547,54040.0
2023-03-22 15:30:00,86.17,86.2,85.17,85.17,112294.0,81.3358,81.3641,80.3919,80.3919,112294.0
2023-03-23 09:30:00,88.9,90.89,88.48,90.53,277463.0,83.9127,85.791,83.5162,85.4512,277463.0
2023-03-23 10:00:00,90.52,90.74,90.15,90.5,125840.0,85.4418,85.6494,85.0925,85.4229,125840.0
2023-03-23 10:30:00,90.53,90.83,90.18,90.42,48654.0,85.4512,85.7344,85.1208,85.3474,48654.0
2023-03-23 11:00:00,90.46,90.63,90.23,90.24,59153.0,85.3851,85.5456,85.168,85.1775,59153.0
2023-03-23 11:30:00,90.25,90.68,90.16,90.44,48130.0,85.1869,85.5928,85.102,85.3663,48130.0
2023-03-23 12:00:00,90.44,90.44,89.98,90.06,46292.0,85.3663,85.3663,84.9321,85.0076,46292.0
2023-03-23 12:30:00,90.05,90.07,89.85,90.02,34344.0,84.9981,85.017,84.8094,84.9698,34344.0
2023-03-23 13:00:00,90.01,90.11,89.7,89.81,18660.0,84.9604,85.0548,84.6678,84.7716,18660.0
2023-03-23 13:30:00,89.82,89.94,89.69,89.75,17219.0,84.781,84.8943,84.6583,84.715,17219.0
2023-03-23 14:00:00,89.77,89.9,89.6,89.62,23386.0,84.7339,84.8566,84.5734,84.5923,23386.0
2023-03-23 14:30:00,89.65,89.67,88.91,89.15,69079.0,84.6206,84.6395,83.9221,84.1486,69079.0
2023-03-23 15:00:00,89.2,89.44,89.1,89.37,52715.0,84.1958,84.4224,84.1014,84.3563,52715.0
2023-03-23 15:30:00,89.38,90.33,89.32,90.13,134179.0,84.3657,85.2624,84.3091,85.0737,134179.0
2023-03-24 09:30:00,89.04,90.46,89.04,90.11,95811.0,84.0448,85.3851,84.0448,85.0548,95811.0
2023-03-24 10:00:00,90.02,90.16,89.28,89.65,38167.0,84.9698,85.102,84.2713,84.6206,38167.0
2023-03-24 10:30:00,89.64,89.86,89.45,89.68,26394.0,84.6111,84.8188,84.4318,84.6489,26394.0
2023-03-24 11:00:00,89.7,89.7,88.94,89.04,29380.0,84.6678,84.6678,83.9504,84.0448,29380.0
2023-03-24 11:30:00,89.02,89.44,88.97,89.44,20622.0,84.0259,84.4224,83.9787,84.4224,20622.0
2023-03-24 12:00:00,89.43,89.49,88.84,89.0,27887.0,84.4129,84.4696,83.856,84.007,27887.0
2023-03-24 12:30:00,89.0,89.23,88.91,89.11,16032.0,84.007,84.2241,83.9221,84.1109,16032.0
2023-03-24 13:00:00,89.09,89.16,88.95,89.06,21439.0,84.092,84.1581,83.9599,84.0637,21439.0
2023-03-24 13:30:00,89.05,89.16,88.85,88.92,8670.0,84.0542,84.1581,83.8655,83.9315,8670.0
2023-03-24 14:00:00,88.94,89.1,88.92,89.04,10005.0,83.9504,84.1014,83.9315,84.0448,10005.0
2023-03-24 14:30:00,89.12,89.28,89.06,89.26,10105.0,84.1203,84.2713,84.0637,84.2525,10105.0
2023-03-24 15:00:00,89.27,89.51,89.24,89.36,14465.0,84.2619,84.4884,84.2336,84.3469,14465.0
2023-03-24 15:30:00,89.37,89.5,89.16,89.4,69598.0,84.3563,84.479,84.1581,84.3846,69598.0
2023-03-27 09:30:00,87.68,88.5,87.66,87.94,51523.0,82.7611,83.5351,82.7422,83.0065,51523.0
2023-03-27 10:00:00,87.88,88.11,87.82,87.83,23367.0,82.9499,83.167,82.8932,82.9027,23367.0
2023-03-27 10:30:00,87.83,88.29,87.81,88.0,117572.0,82.9027,83.3369,82.8838,83.0631,117572.0
2023-03-27 11:00:00,88.0,88.0,87.54,87.66,26387.0,83.0631,83.0631,82.629,82.7422,26387.0
2023-03-27 11:30:00,87.63,87.71,87.41,87.69,24793.0,82.7139,82.7894,82.5062,82.7705,24793.0
2023-03-27 12:00:00,87.72,87.77,87.52,87.67,33267.0,82.7989,82.8461,82.6101,82.7517,33267.0
2023-03-27 12:30:00,87.65,87.82,87.61,87.81,10894.0,82.7328,82.8932,82.695,82.8838,10894.0
2023-03-27 13:00:00,87.81,87.96,87.76,87.96,12353.0,82.8838,83.0254,82.8366,83.0254,12353.0
2023-03-27 13:30:00,87.95,88.11,87.88,87.93,50550.0,83.016,83.167,82.9499,82.9971,50550.0
2023-03-27 14:00:00,87.94,88.14,87.81,88.08,16371.0,83.0065,83.1953,82.8838,83.1387,16371.0
2023-03-27 14:30:00,88.12,88.26,88.08,88.1,11539.0,83.1764,83.3086,83.1387,83.1575,11539.0
2023-03-27 15:00:00,88.11,88.16,88.0,88.14,20717.0,83.167,83.2142,83.0631,83.1953,20717.0
2023-03-27 15:30:00,88.16,88.41,88.04,88.35,116908.0,83.2142,83.4501,83.1009,83.3935,116908.0
2023-03-28 09:30:00,90.0,91.19,89.44,90.11,219923.0,84.9509,86.0742,84.4224,85.0548,219923.0
2023-03-28 10:00:00,90.2,90.41,89.56,90.12,70873.0,85.1397,85.3379,84.5356,85.0642,70873.0
2023-03-28 10:30:00,90.16,90.42,89.96,90.11,130275.0,85.102,85.3474,84.9132,85.0548,130275.0
2023-03-28 11:00:00,90.16,90.7,90.11,90.31,33850.0,85.102,85.6117,85.0548,85.2436,33850.0
2023-03-28 11:30:00,90.36,90.6,90.35,90.52,37411.0,85.2908,85.5173,85.2813,85.4418,37411.0
2023-03-28 12:00:00,90.54,90.59,90.19,90.33,19958.0,85.4607,85.5078,85.1303,85.2624,19958.0
2023-03-28 12:30:00,90.36,90.63,90.36,90.48,20846.0,85.2908,85.5456,85.2908,85.404,20846.0
2023-03-28 13:00:00,90.49,90.74,90.48,90.68,19712.0,85.4135,85.6494,85.404,85.5928,19712.0
2023-03-28 13:30:00,90.65,90.65,90.2,90.23,20215.0,85.5645,85.5645,85.1397,85.168,20215.0
2023-03-28 14:00:00,90.25,90.52,90.25,90.35,38348.0,85.1869,85.4418,85.1869,85.2813,38348.0
2023-03-28 14:30:00,90.33,90.54,90.26,90.41,18491.0,85.2624,85.4607,85.1964,85.3379,18491.0
2023-03-28 15:00:00,90.42,90.74,90.42,90.59,37174.0,85.3474,85.6494,85.3474,85.5078,37174.0
2023-03-28 15:30:00,90.56,90.73,90.49,90.69,123567.0,85.4795,85.64,85.4135,85.6022,123567.0
2023-03-29 09:30:00,88.75,88.89,87.42,88.49,250597.0,83.7711,83.9032,82.5157,83.5257,250597.0
2023-03-29 10:00:00,88.51,88.61,87.92,88.28,159820.0,83.5445,83.6389,82.9876,83.3274,159820.0
2023-03-29 10:30:00,88.23,88.28,87.98,88.19,67144.0,83.2802,83.3274,83.0443,83.2425,67144.0
2023-03-29 11:00:00,88.19,88.48,88.14,88.46,66249.0,83.2425,83.5162,83.1953,83.4973,66249.0
2023-03-29 11:30:00,88.47,88.47,87.95,88.11,58712.0,83.5068,83.5068,83.016,83.167,58712.0
2023-03-29 12:00:00,88.09,88.27,87.92,88.0,81919.0,83.1481,83.318,82.9876,83.0631,81919.0
2023-03-29 12:30:00,88.0,88.15,87.94,87.97,30520.0,83.0631,83.2047,83.0065,83.0348,30520.0
2023-03-29 13:00:00,87.97,88.11,87.92,87.97,21351.0,83.0348,83.167,82.9876,83.0348,21351.0
2023-03-29 13:30:00,87.98,88.14,87.9,88.13,36766.0,83.0443,83.1953,82.9688,83.1859,36766.0
2023-03-29 14:00:00,88.11,88.36,88.05,88.35,28694.0,83.167,83.403,83.1103,83.3935,28694.0
2023-03-29 14:30:00,88.31,88.62,88.29,88.48,47417.0,83.3558,83.6484,83.3369,83.5162,47417.0
2023-03-29 15:00:00,88.51,88.59,88.37,88.45,37439.0,83.5445,83.62,83.4124,83.4879,37439.0
2023-03-29 15:30:00,88.45,88.61,88.23,88.37,159762.0,83.4879,83.6389,83.2802,83.4124,159762.0
2023-03-30 09:30:00,87.64,88.75,87.62,88.27,121245.0,82.7233,83.7711,82.7045,83.318,121245.0
2023-03-30 10:00:00,88.28,88.56,87.93,88.3,63359.0,83.3274,83.5917,82.9971,83.3463,63359.0
2023-03-30 10:30:00,88.29,88.75,88.02,88.53,41989.0,83.3369,83.7711,83.082,83.5634,41989.0
2023-03-30 11:00:00,88.5,88.78,88.28,88.75,37125.0,83.5351,83.7994,83.3274,83.7711,37125.0
2023-03-30 11:30:00,88.73,88.87,88.56,88.83,35653.0,83.7522,83.8843,83.5917,83.8466,35653.0
2023-03-30 12:00:00,88.83,89.1,88.8,88.9,36625.0,83.8466,84.1014,83.8183,83.9127,36625.0
2023-03-30 12:30:00,88.87,89.08,88.8,88.94,22936.0,83.8843,84.0826,83.8183,83.9504,22936.0
2023-03-30 13:00:00,88.92,88.94,88.58,88.69,24021.0,83.9315,83.9504,83.6106,83.7144,24021.0
2023-03-30 13:30:00,88.66,88.66,88.44,88.48,29344.0,83.6861,83.6861,83.4785,83.5162,29344.0
2023-03-30 14:00:00,88.5,88.61,88.41,88.53,23404.0,83.5351,83.6389,83.4501,83.5634,23404.0
2023-03-30 14:30:00,88.56,88.58,88.41,88.52,30040.0,83.5917,83.6106,83.4501,83.554,30040.0
2023-03-30 15:00:00,88.51,88.65,88.51,88.55,39875.0,83.5445,83.6767,83.5445,83.5823,39875.0
2023-03-30 15:30:00,88.54,88.67,88.47,88.57,131834.0,83.5729,83.6956,83.5068,83.6012,131834.0
2023-03-31 09:30:00,88.08,89.49,88.08,88.73,60282.0,83.1387,84.4696,83.1387,83.7522,60282.0
2023-03-31 10:00:00,88.78,89.23,88.68,89.14,29468.0,83.7994,84.2241,83.705,84.1392,29468.0
2023-03-31 10:30:00,89.17,89.37,88.73,88.89,61936.0,84.1675,84.3563,83.7522,83.9032,61936.0
2023-03-31 11:00:00,88.92,89.11,88.92,89.02,34081.0,83.9315,84.1109,83.9315,84.0259,34081.0
2023-03-31 11:30:00,89.02,89.06,88.88,88.99,37852.0,84.0259,84.0637,83.8938,83.9976,37852.0
2023-03-31 12:00:00,88.99,89.07,88.82,88.84,26097.0,83.9976,84.0731,83.8371,83.856,26097.0
2023-03-31 12:30:00,88.84,88.94,88.74,88.79,21636.0,83.856,83.9504,83.7616,83.8088,21636.0
2023-03-31 13:00:00,88.8,88.92,88.77,88.8,26600.0,83.8183,83.9315,83.79,83.8183,26600.0
2023-03-31 13:30:00,88.81,88.81,88.53,88.59,20232.0,83.8277,83.8277,83.5634,83.62,20232.0
2023-03-31 14:00:00,88.58,88.69,88.37,88.38,23887.0,83.6106,83.7144,83.4124,83.4218,23887.0
2023-03-31 14:30:00,88.36,88.68,88.31,88.58,29672.0,83.403,83.705,83.3558,83.6106,29672.0
2023-03-31 15:00:00,88.58,88.62,88.29,88.55,54830.0,83.6106,83.6484,83.3369,83.5823,54830.0
2023-03-31 15:30:00,88.55,88.61,88.28,88.44,114038.0,83.5823,83.6389,83.3274,83.4785,114038.0
2023-04-03 09:30:00,88.44,89.79,88.44,89.63,124632.0,83.4785,84.7527,83.4785,84.6017,124632.0
2023-04-03 10:00:00,89.63,89.97,89.57,89.65,119562.0,84.6017,84.9226,84.5451,84.6206,119562.0
2023-04-03 10:30:00,89.68,89.87,89.43,89.46,142620.0,84.6489,84.8282,84.4129,84.4412,142620.0
2023-04-03 11:00:00,89.46,89.57,89.03,89.4,53021.0,84.4412,84.5451,84.0354,84.3846,53021.0
2023-04-03 11:30:00,89.38,89.77,89.32,89.76,36603.0,84.3657,84.7339,84.3091,84.7244,36603.0
2023-04-03 12:00:00,89.75,89.8,89.56,89.63,38619.0,84.715,84.7622,84.5356,84.6017,38619.0
2023-04-03 12:30:00,89.62,89.64,89.47,89.61,36621.0,84.5923,84.6111,84.4507,84.5828,36621.0
2023-04-03 13:00:00,89.61,89.74,89.58,89.62,36746.0,84.5828,84.7055,84.5545,84.5923,36746.0
2023-04-03 13:30:00,89.64,89.74,89.58,89.72,38111.0,84.6111,84.7055,84.5545,84.6867,38111.0
2023-04-03 14:00:00,89.71,89.72,89.54,89.7,32514.0,84.6772,84.6867,84.5168,84.6678,32514.0
2023-04-03 14:30:00,89.69,90.03,89.69,89.93,42199.0,84.6583,84.9793,84.6583,84.8849,42199.0
2023-04-03 15:00:00,89.93,90.09,89.85,90.01,63051.0,84.8849,85.0359,84.8094,84.9604,63051.0
2023-04-03 15:30:00,89.98,90.07,89.71,89.76,195798.0,84.9321,85.017,84.6772,84.7244,195798.0
2023-04-04 09:30:00,89.5,90.74,89.5,89.84,92859.0,84.479,85.6494,84.479,84.7999,92859.0
2023-04-04 10:00:00,89.95,90.15,89.59,89.75,116343.0,84.9038,85.0925,84.5639,84.715,116343.0
2023-04-04 10:30:00,89.75,90.08,89.75,89.84,69104.0,84.715,85.0265,84.715,84.7999,69104.0
2023-04-04 11:00:00,89.82,90.08,89.65,90.05,48754.0,84.781,85.0265,84.6206,84.9981,48754.0
2023-04-04 11:30:00,90.04,90.2,89.83,89.93,56243.0,84.9887,85.1397,84.7905,84.8849,56243.0
2023-04-04 12:00:00,89.92,90.02,89.63,89.72,55483.0,84.8754,84.9698,84.6017,84.6867,55483.0
2023-04-04 12:30:00,89.74,90.29,89.71,90.24,26642.0,84.7055,85.2247,84.6772,85.1775,26642.0
2023-04-04 13:00:00,90.27,90.32,90.13,90.28,33167.0,85.2058,85.253,85.0737,85.2152,33167.0
2023-04-04 13:30:00,90.29,90.36,90.08,90.24,40039.0,85.2247,85.2908,85.0265,85.1775,40039.0
2023-04-04 14:00:00,90.24,90.59,90.23,90.55,31692.0,85.1775,85.5078,85.168,85.4701,31692.0
2023-04-04 14:30:00,90.59,90.88,90.48,90.63,30604.0,85.5078,85.7816,85.404,85.5456,30604.0
2023-04-04 15:00:00,90.63,90.81,90.54,90.6,65639.0,85.5456,85.7155,85.4607,85.5173,65639.0
2023-04-04 15:30:00,90.61,90.67,90.27,90.28,222904.0,85.5267,85.5834,85.2058,85.2152,222904.0
2023-04-05 09:30:00,90.3,90.54,89.74,90.09,67380.0,85.2341,85.4607,84.7055,85.0359,67380.0
2023-04-05 10:00:00,90.11,90.19,88.88,88.96,70950.0,85.0548,85.1303,83.8938,83.9693,70950.0
2023-04-05 10:30:00,88.95,89.32,88.58,88.67,60322.0,83.9599,84.3091,83.6106,83.6956,60322.0
2023-04-05 11:00:00,88.68,89.07,88.67,88.92,38528.0,83.705,84.0731,83.6956,83.9315,38528.0
2023-04-05 11:30:00,88.92,89.09,88.87,88.95,32599.0,83.9315,84.092,83.8843,83.9599,32599.0
2023-04-05 12:00:00,88.95,88.97,88.67,88.8,19933.0,83.9599,83.9787,83.6956,83.8183,19933.0
2023-04-05 12:30:00,88.8,88.84,88.68,88.7,19633.0,83.8183,83.856,83.705,83.7239,19633.0
2023-04-05 13:00:00,88.71,88.71,88.57,88.67,16048.0,83.7333,83.7333,83.6012,83.6956,16048.0
2023-04-05 13:30:00,88.69,88.83,88.68,88.7,11915.0,83.7144,83.8466,83.705,83.7239,11915.0
2023-04-05 14:00:00,88.7,88.84,88.66,88.67,24711.0,83.7239,83.856,83.6861,83.6956,24711.0
2023-04-05 14:30:00,88.67,88.85,88.54,88.59,28238.0,83.6956,83.8655,83.5729,83.62,28238.0
2023-04-05 15:00:00,88.59,88.6,88.26,88.49,54928.0,83.62,83.6295,83.3086,83.5257,54928.0
2023-04-05 15:30:00,88.48,88.77,88.45,88.66,128336.0,83.5162,83.79,83.4879,83.6861,128336.0
2023-04-06 09:30:00,89.2,89.6,88.72,88.96,80535.0,84.1958,84.5734,83.7428,83.9693,80535.0
2023-04-06 10:00:00,89.03,89.58,88.97,89.56,42238.0,84.0354,84.5545,83.9787,84.5356,42238.0
2023-04-06 10:30:00,89.55,89.77,89.37,89.5,51074.0,84.5262,84.7339,84.3563,84.479,51074.0
2023-04-06 11:00:00,89.54,89.62,89.36,89.39,38982.0,84.5168,84.5923,84.3469,84.3752,38982.0
2023-04-06 11:30:00,89.37,89.58,89.36,89.52,22983.0,84.3563,84.5545,84.3469,84.4979,22983.0
2023-04-06 12:00:00,89.54,89.62,89.5,89.58,24750.0,84.5168,84.5923,84.479,84.5545,24750.0
2023-04-06 12:30:00,89.59,89.75,89.5,89.53,18452.0,84.5639,84.715,84.479,84.5073,18452.0
2023-04-06 13:00:00,89.53,89.53,89.45,89.51,14307.0,84.5073,84.5073,84.4318,84.4884,14307.0
2023-04-06 13:30:00,89.54,89.62,89.43,89.62,25979.0,84.5168,84.5923,84.4129,84.5923,25979.0
2023-04-06 14:00:00,89.63,89.79,89.62,89.75,16347.0,84.6017,84.7527,84.5923,84.715,16347.0
2023-04-06 14:30:00,89.76,90.06,89.76,89.91,26986.0,84.7244,85.0076,84.7244,84.866,26986.0
2023-04-06 15:00:00,89.93,89.96,89.77,89.81,80258.0,84.8849,84.9132,84.7339,84.7716,80258.0
2023-04-06 15:30:00,89.81,89.96,89.67,89.72,146676.0,84.7716,84.9132,84.6395,84.6867,146676.0
2023-04-10 09:30:00,88.44,89.57,88.44,88.98,30109.0,83.4785,84.5451,83.4785,83.9882,30109.0
2023-04-10 10:00:00,88.98,89.09,88.79,88.91,27263.0,83.9882,84.092,83.8088,83.9221,27263.0
2023-04-10 10:30:00,88.9,89.17,88.81,89.08,15998.0,83.9127,84.1675,83.8277,84.0826,15998.0
2023-04-10 11:00:00,89.15,89.36,89.14,89.25,16113.0,84.1486,84.3469,84.1392,84.243,16113.0
2023-04-10 11:30:00,89.26,89.26,88.89,88.9,28820.0,84.2525,84.2525,83.9032,83.9127,28820.0
2023-04-10 12:00:00,88.82,88.88,88.75,88.83,9543.0,83.8371,83.8938,83.7711,83.8466,9543.0
2023-04-10 12:30:00,88.8,89.02,88.77,88.94,11430.0,83.8183,84.0259,83.79,83.9504,11430.0
2023-04-10 13:00:00,88.95,89.13,88.91,89.04,10185.0,83.9599,84.1298,83.9221,84.0448,10185.0
2023-04-10 13:30:00,89.02,89.09,88.89,88.96,14128.0,84.0259,84.092,83.9032,83.9693,14128.0
2023-04-10 14:00:00,88.97,89.08,88.92,89.07,11850.0,83.9787,84.0826,83.9315,84.0731,11850.0
2023-04-10 14:30:00,89.08,89.22,88.96,89.22,26776.0,84.0826,84.2147,83.9693,84.2147,26776.0
2023-04-10 15:00:00,89.24,89.32,89.13,89.16,54438.0,84.2336,84.3091,84.1298,84.1581,54438.0
2023-04-10 15:30:00,89.16,89.26,89.0,89.0,172297.0,84.1581,84.2525,84.007,84.007,172297.0
2023-04-11 09:30:00,89.81,89.99,89.13,89.83,60407.0,84.7716,84.9415,84.1298,84.7905,60407.0
2023-04-11 10:00:00,89.87,90.07,89.68,89.91,41674.0,84.8282,85.017,84.6489,84.866,41674.0
2023-04-11 10:30:00,89.9,89.92,89.52,89.53,30173.0,84.8566,84.8754,84.4979,84.5073,30173.0
2023-04-11 11:00:00,89.52,89.7,89.48,89.53,25040.0,84.4979,84.6678,84.4601,84.5073,25040.0
2023-04-11 11:30:00,89.56,89.6,89.34,89.43,26364.0,84.5356,84.5734,84.328,84.4129,26364.0
2023-04-11 12:00:00,89.44,89.51,89.25,89.39,22111.0,84.4224,84.4884,84.243,84.3752,22111.0
2023-04-11 12:30:00,89.39,89.39,89.2,89.24,7496.0,84.3752,84.3752,84.1958,84.2336,7496.0
2023-04-11 13:00:00,89.26,89.3,89.13,89.26,18677.0,84.2525,84.2902,84.1298,84.2525,18677.0
2023-04-11 13:30:00,89.26,89.45,89.26,89.4,15006.0,84.2525,84.4318,84.2525,84.3846,15006.0
2023-04-11 14:00:00,89.39,89.39,89.2,89.38,15882.0,84.3752,84.3752,84.1958,84.3657,15882.0
2023-04-11 14:30:00,89.37,89.46,89.29,89.34,23967.0,84.3563,84.4412,84.2808,84.328,23967.0
2023-04-11 15:00:00,89.35,89.37,89.18,89.2,43710.0,84.3374,84.3563,84.1769,84.1958,43710.0
2023-04-11 15:30:00,89.2,89.2,88.91,89.01,93136.0,84.1958,84.1958,83.9221,84.0165,93136.0
2023-04-12 09:30:00,88.94,89.7,88.59,89.08,183466.0,83.9504,84.6678,83.62,84.0826,183466.0
2023-04-12 10:00:00,89.14,89.42,89.08,89.17,106833.0,84.1392,84.4035,84.0826,84.1675,106833.0
2023-04-12 10:30:00,89.17,89.17,88.38,88.5,40328.0,84.1675,84.1675,83.4218,83.5351,40328.0
2023-04-12 11:00:00,88.52,88.72,88.11,88.42,96186.0,83.554,83.7428,83.167,83.4596,96186.0
2023-04-12 11:30:00,88.43,88.53,88.25,88.32,36007.0,83.469,83.5634,83.2991,83.3652,36007.0
2023-04-12 12:00:00,88.29,88.61,88.27,88.51,17889.0,83.3369,83.6389,83.318,83.5445,17889.0
2023-04-12 12:30:00,88.52,88.59,88.28,88.34,14851.0,83.554,83.62,83.3274,83.3841,14851.0
2023-04-12 13:00:00,88.33,88.59,88.26,88.37,43016.0,83.3746,83.62,83.3086,83.4124,43016.0
2023-04-12 13:30:00,88.36,88.44,88.1,88.24,17559.0,83.403,83.4785,83.1575,83.2897,17559.0
2023-04-12 14:00:00,88.23,88.36,88.04,88.06,24685.0,83.2802,83.403,83.1009,83.1198,24685.0
2023-04-12 14:30:00,88.03,88.12,87.92,87.99,27645.0,83.0915,83.1764,82.9876,83.0537,27645.0
2023-04-12 15:00:00,87.97,88.01,87.71,87.74,30900.0,83.0348,83.0726,82.7894,82.8177,30900.0
2023-04-12 15:30:00,87.75,88.13,87.73,88.07,116392.0,82.8272,83.1859,82.8083,83.1292,116392.0
2023-04-13 09:30:00,89.8,90.55,89.6,89.75,332767.0,84.7622,85.4701,84.5734,84.715,332767.0
2023-04-13 10:00:00,89.83,90.55,89.59,90.28,456715.0,84.7905,85.4701,84.5639,85.2152,456715.0
2023-04-13 10:30:00,90.29,90.35,90.04,90.05,59975.0,85.2247,85.2813,84.9887,84.9981,59975.0
2023-04-13 11:00:00,90.07,90.23,89.99,90.07,43964.0,85.017,85.168,84.9415,85.017,43964.0
2023-04-13 11:30:00,90.09,90.16,89.96,90.08,31771.0,85.0359,85.102,84.9132,85.0265,31771.0
2023-04-13 12:00:00,90.1,90.13,90.01,90.02,36934.0,85.0453,85.0737,84.9604,84.9698,36934.0
2023-04-13 12:30:00,90.02,90.03,89.88,90.03,11088.0,84.9698,84.9793,84.8377,84.9793,11088.0
2023-04-13 13:00:00,90.03,90.19,89.95,90.04,16859.0,84.9793,85.1303,84.9038,84.9887,16859.0
2023-04-13 13:30:00,90.09,90.15,90.05,90.11,11369.0,85.0359,85.0925,84.9981,85.0548,11369.0
2023-04-13 14:00:00,90.11,90.18,90.04,90.08,23758.0,85.0548,85.1208,84.9887,85.0265,23758.0
2023-04-13 14:30:00,90.07,90.14,90.04,90.12,27155.0,85.017,85.0831,84.9887,85.0642,27155.0
2023-04-13 15:00:00,90.13,90.26,90.06,90.24,46836.0,85.0737,85.1964,85.0076,85.1775,46836.0
2023-04-13 15:30:00,90.25,90.28,89.91,90.06,159136.0,85.1869,85.2152,84.866,85.0076,159136.0
2023-04-14 09:30:00,92.0,92.39,91.09,91.63,254273.0,86.8387,87.2069,85.9798,86.4895,254273.0
2023-04-14 10:00:00,91.56,91.75,90.74,90.83,130409.0,86.4234,86.6028,85.6494,85.7344,130409.0
2023-04-14 10:30:00,90.8,90.88,90.31,90.55,97183.0,85.7061,85.7816,85.2436,85.4701,97183.0
2023-04-14 11:00:00,90.56,90.89,90.33,90.56,103517.0,85.4795,85.791,85.2624,85.4795,103517.0
2023-04-14 11:30:00,90.58,90.6,90.12,90.16,43144.0,85.4984,85.5173,85.0642,85.102,43144.0
2023-04-14 12:00:00,90.17,90.32,90.12,90.26,32745.0,85.1114,85.253,85.0642,85.1964,32745.0
2023-04-14 12:30:00,90.26,90.26,90.01,90.15,32668.0,85.1964,85.1964,84.9604,85.0925,32668.0
2023-04-14 13:00:00,90.17,90.45,90.13,90.31,34401.0,85.1114,85.3757,85.0737,85.2436,34401.0
2023-04-14 13:30:00,90.29,90.36,90.15,90.36,28647.0,85.2247,85.2908,85.0925,85.2908,28647.0
2023-04-14 14:00:00,90.37,90.68,90.28,90.68,46457.0,85.3002,85.5928,85.2152,85.5928,46457.0
2023-04-14 14:30:00,90.68,90.75,90.5,90.58,57411.0,85.5928,85.6589,85.4229,85.4984,57411.0
2023-04-14 15:00:00,90.58,90.58,90.3,90.41,63767.0,85.4984,85.4984,85.2341,85.3379,63767.0
2023-04-14 15:30:00,90.41,90.52,90.36,90.41,191175.0,85.3379,85.4418,85.2908,85.3379,191175.0
2023-04-17 09:30:00,92.51,93.75,92.31,93.39,138593.0,87.3201,88.4906,87.1314,88.1508,138593.0
2023-04-17 10:00:00,93.37,94.3,93.37,94.26,91103.0,88.1319,89.0097,88.1319,88.972,91103.0
2023-04-17 10:30:00,94.3,94.34,94.05,94.19,78879.0,89.0097,89.0475,88.7737,88.9059,78879.0
2023-04-17 11:00:00,94.2,94.47,94.09,94.28,78268.0,88.9153,89.1702,88.8115,88.9908,78268.0
2023-04-17 11:30:00,94.28,94.63,94.21,94.6,76459.0,88.9908,89.3212,88.9248,89.2929,76459.0
2023-04-17 12:00:00,94.6,94.74,94.54,94.63,46758.0,89.2929,89.425,89.2363,89.3212,46758.0
2023-04-17 12:30:00,94.64,94.68,94.51,94.64,25872.0,89.3306,89.3684,89.2079,89.3306,25872.0
2023-04-17 13:00:00,94.63,94.84,94.55,94.81,27371.0,89.3212,89.5194,89.2457,89.4911,27371.0
2023-04-17 13:30:00,94.83,94.87,94.78,94.81,22436.0,89.51,89.5477,89.4628,89.4911,22436.0
2023-04-17 14:00:00,94.8,94.99,94.76,94.97,29785.0,89.4817,89.661,89.4439,89.6421,29785.0
2023-04-17 14:30:00,94.95,94.96,94.65,94.66,44135.0,89.6232,89.6327,89.3401,89.3495,44135.0
2023-04-17 15:00:00,94.67,94.9,94.51,94.62,55740.0,89.359,89.5761,89.2079,89.3118,55740.0
2023-04-17 15:30:00,94.6,94.61,94.45,94.5,144848.0,89.2929,89.3023,89.1513,89.1985,144848.0
2023-04-18 09:30:00,94.11,94.33,92.88,93.27,152943.0,88.8304,89.038,87.6694,88.0375,152943.0
2023-04-18 10:00:00,93.36,93.45,92.92,93.02,39789.0,88.1224,88.2074,87.7071,87.8015,39789.0
2023-04-18 10:30:00,92.96,92.97,92.65,92.87,50256.0,87.7449,87.7543,87.4523,87.6599,50256.0
2023-04-18 11:00:00,92.78,92.82,92.6,92.76,24253.0,87.575,87.6127,87.4051,87.5561,24253.0
2023-04-18 11:30:00,92.78,92.8,92.46,92.71,44902.0,87.575,87.5939,87.2729,87.5089,44902.0
2023-04-18 12:00:00,92.73,92.89,92.63,92.86,49536.0,87.5278,87.6788,87.4334,87.6505,49536.0
2023-04-18 12:30:00,92.89,92.91,92.6,92.63,68250.0,87.6788,87.6977,87.4051,87.4334,68250.0
2023-04-18 13:00:00,92.58,92.84,92.54,92.59,26167.0,87.3862,87.6316,87.3485,87.3956,26167.0
2023-04-18 13:30:00,92.58,92.73,92.54,92.55,12975.0,87.3862,87.5278,87.3485,87.3579,12975.0
2023-04-18 14:00:00,92.55,92.6,92.45,92.46,21205.0,87.3579,87.4051,87.2635,87.2729,21205.0
2023-04-18 14:30:00,92.46,92.55,92.32,92.47,28082.0,87.2729,87.3579,87.1408,87.2824,28082.0
2023-04-18 15:00:00,92.48,92.53,92.32,92.34,29150.0,87.2918,87.339,87.1408,87.1597,29150.0
2023-04-18 15:30:00,92.32,92.59,92.25,92.56,122787.0,87.1408,87.3956,87.0747,87.3673,122787.0
2023-04-19 09:30:00,90.09,90.72,89.67,90.53,199377.0,85.0359,85.6306,84.6395,85.4512,199377.0
2023-04-19 10:00:00,90.55,90.9,90.52,90.75,66791.0,85.4701,85.8005,85.4418,85.6589,66791.0
2023-04-19 10:30:00,90.71,90.91,90.44,90.55,24597.0,85.6211,85.8099,85.3663,85.4701,24597.0
2023-04-19 11:00:00,90.56,92.17,90.55,92.13,421417.0,85.4795,86.9992,85.4701,86.9615,421417.0
2023-04-19 11:30:00,92.14,92.56,92.0,92.09,136549.0,86.9709,87.3673,86.8387,86.9237,136549.0
2023-04-19 12:00:00,92.14,92.21,91.89,92.12,30758.0,86.9709,87.037,86.7349,86.952,30758.0
2023-04-19 12:30:00,92.13,92.15,91.98,91.98,19357.0,86.9615,86.9803,86.8199,86.8199,19357.0
2023-04-19 13:00:00,91.99,92.0,91.69,91.72,27825.0,86.8293,86.8387,86.5461,86.5745,27825.0
2023-04-19 13:30:00,91.76,91.79,91.56,91.75,22545.0,86.6122,86.6405,86.4234,86.6028,22545.0
2023-04-19 14:00:00,91.77,91.84,91.63,91.64,11566.0,86.6216,86.6877,86.4895,86.4989,11566.0
2023-04-19 14:30:00,91.62,91.64,91.51,91.55,29146.0,86.4801,86.4989,86.3762,86.414,29146.0
2023-04-19 15:00:00,91.56,91.57,91.34,91.41,22185.0,86.4234,86.4329,86.2158,86.2818,22185.0
2023-04-19 15:30:00,91.41,91.45,91.18,91.19,91017.0,86.2818,86.3196,86.0647,86.0742,91017.0
2023-04-20 09:30:00,91.54,92.66,91.3,92.11,52032.0,86.4046,87.4617,86.178,86.9426,52032.0
2023-04-20 10:00:00,92.07,92.52,92.03,92.28,23336.0,86.9048,87.3296,86.8671,87.103,23336.0
2023-04-20 10:30:00,92.31,92.43,92.04,92.08,29006.0,87.1314,87.2446,86.8765,86.9143,29006.0
2023-04-20 11:00:00,92.07,92.07,91.67,91.78,31227.0,86.9048,86.9048,86.5273,86.6311,31227.0
2023-04-20 11:30:00,91.8,91.91,91.39,91.42,12136.0,86.65,86.7538,86.263,86.2913,12136.0
2023-04-20 12:00:00,91.45,91.58,91.33,91.33,11194.0,86.3196,86.4423,86.2063,86.2063,11194.0
2023-04-20 12:30:00,91.32,91.37,91.19,91.32,8225.0,86.1969,86.2441,86.0742,86.1969,8225.0
2023-04-20 13:00:00,91.27,91.39,91.26,91.29,7269.0,86.1497,86.263,86.1403,86.1686,7269.0
2023-04-20 13:30:00,91.31,91.35,91.15,91.17,24283.0,86.1875,86.2252,86.0364,86.0553,24283.0
2023-04-20 14:00:00,91.16,91.21,90.75,90.82,12542.0,86.0459,86.0931,85.6589,85.7249,12542.0
2023-04-20 14:30:00,90.83,91.12,90.78,91.12,10382.0,85.7344,86.0081,85.6872,86.0081,10382.0
2023-04-20 15:00:00,91.11,91.15,90.8,90.82,13999.0,85.9987,86.0364,85.7061,85.7249,13999.0
2023-04-20 15:30:00,90.84,91.5,90.83,91.34,65407.0,85.7438,86.3668,85.7344,86.2158,65407.0
2023-04-21 09:30:00,90.22,91.12,90.05,90.05,39490.0,85.1586,86.0081,84.9981,84.9981,39490.0
2023-04-21 10:00:00,90.07,90.66,89.91,90.6,27375.0,85.017,85.5739,84.866,85.5173,27375.0
2023-04-21 10:30:00,90.55,90.6,90.1,90.19,25242.0,85.4701,85.5173,85.0453,85.1303,25242.0
2023-04-21 11:00:00,90.26,90.35,90.2,90.26,32226.0,85.1964,85.2813,85.1397,85.1964,32226.0
2023-04-21 11:30:00,90.28,90.36,90.18,90.35,28247.0,85.2152,85.2908,85.1208,85.2813,28247.0
2023-04-21 12:00:00,90.35,90.5,90.22,90.27,19431.0,85.2813,85.4229,85.1586,85.2058,19431.0
2023-04-21 12:30:00,90.27,90.36,90.15,90.31,19126.0,85.2058,85.2908,85.0925,85.2436,19126.0
2023-04-21 13:00:00,90.26,90.36,90.16,90.21,17358.0,85.1964,85.2908,85.102,85.1492,17358.0
2023-04-21 13:30:00,90.23,90.42,90.2,90.32,32958.0,85.168,85.3474,85.1397,85.253,32958.0
2023-04-21 14:00:00,90.34,90.43,90.19,90.19,39994.0,85.2719,85.3568,85.1303,85.1303,39994.0
2023-04-21 14:30:00,90.18,90.21,90.12,90.16,16816.0,85.1208,85.1492,85.0642,85.102,16816.0
2023-04-21 15:00:00,90.17,90.23,90.07,90.18,78729.0,85.1114,85.168,85.017,85.1208,78729.0
2023-04-21 15:30:00,90.18,90.3,90.0,90.22,178936.0,85.1208,85.2341,84.9509,85.1586,178936.0
2023-04-24 09:30:00,91.28,91.75,90.88,91.26,126516.0,86.1591,86.6028,85.7816,86.1403,126516.0
2023-04-24 10:00:00,91.26,91.5,91.16,91.24,38915.0,86.1403,86.3668,86.0459,86.1214,38915.0
2023-04-24 10:30:00,91.22,91.38,90.67,90.68,46744.0,86.1025,86.2535,85.5834,85.5928,46744.0
2023-04-24 11:00:00,90.7,90.84,90.37,90.45,51483.0,85.6117,85.7438,85.3002,85.3757,51483.0
2023-04-24 11:30:00,90.42,90.62,90.37,90.4,36635.0,85.3474,85.5362,85.3002,85.3285,36635.0
2023-04-24 12:00:00,90.39,90.7,90.39,90.63,35275.0,85.3191,85.6117,85.3191,85.5456,35275.0
2023-04-24 12:30:00,90.62,90.64,90.35,90.53,27275.0,85.5362,85.555,85.2813,85.4512,27275.0
2023-04-24 13:00:00,90.51,90.52,90.39,90.4,23002.0,85.4323,85.4418,85.3191,85.3285,23002.0
2023-04-24 13:30:00,90.4,90.57,90.39,90.56,19878.0,85.3285,85.489,85.3191,85.4795,19878.0
2023-04-24 14:00:00,90.54,90.73,90.51,90.6,32592.0,85.4607,85.64,85.4323,85.5173,32592.0
2023-04-24 14:30:00,90.6,90.65,90.51,90.56,28750.0,85.5173,85.5645,85.4323,85.4795,28750.0
2023-04-24 15:00:00,90.58,90.66,90.24,90.31,50857.0,85.4984,85.5739,85.1775,85.2436,50857.0
2023-04-24 15:30:00,90.28,90.43,90.2,90.27,123800.0,85.2152,85.3568,85.1397,85.2058,123800.0
2023-04-25 09:30:00,87.86,87.9,84.88,84.92,192465.0,82.931,82.9688,80.1182,80.1559,192465.0
2023-04-25 10:00:00,84.82,85.49,84.82,85.02,102095.0,80.0615,80.694,80.0615,80.2503,102095.0
2023-04-25 10:30:00,85.04,85.15,84.61,84.67,91663.0,80.2692,80.373,79.8633,79.92,91663.0
2023-04-25 11:00:00,84.66,84.95,84.47,84.52,83031.0,79.9105,80.1843,79.7312,79.7784,83031.0
2023-04-25 11:30:00,84.49,84.72,84.04,84.68,112339.0,79.7501,79.9672,79.3253,79.9294,112339.0
2023-04-25 12:00:00,84.65,84.68,83.75,83.93,69273.0,79.9011,79.9294,79.0516,79.2215,69273.0
2023-04-25 12:30:00,83.91,84.03,83.79,83.85,38566.0,79.2026,79.3159,79.0893,79.146,38566.0
2023-04-25 13:00:00,83.85,84.24,83.85,84.04,109212.0,79.146,79.5141,79.146,79.3253,109212.0
2023-04-25 13:30:00,84.07,84.33,84.02,84.17,59470.0,79.3536,79.599,79.3064,79.448,59470.0
2023-04-25 14:00:00,84.16,84.49,84.1,84.48,83024.0,79.4386,79.7501,79.3819,79.7406,83024.0
2023-04-25 14:30:00,84.48,84.48,84.18,84.38,57347.0,79.7406,79.7406,79.4575,79.6462,57347.0
2023-04-25 15:00:00,84.38,84.43,84.25,84.39,104488.0,79.6462,79.6934,79.5235,79.6557,104488.0
2023-04-25 15:30:00,84.39,84.71,84.37,84.54,214644.0,79.6557,79.9577,79.6368,79.7973,214644.0
2023-04-26 09:30:00,86.2,86.87,85.68,85.77,88950.0,81.3641,81.9965,80.8733,80.9583,88950.0
2023-04-26 10:00:00,85.74,86.39,85.69,86.36,28984.0,80.9299,81.5435,80.8827,81.5152,28984.0
2023-04-26 10:30:00,86.35,86.35,86.03,86.13,26181.0,81.5057,81.5057,81.2037,81.2981,26181.0
2023-04-26 11:00:00,86.21,86.27,85.9,85.92,24076.0,81.3736,81.4302,81.081,81.0998,24076.0
2023-04-26 11:30:00,85.91,85.95,85.72,85.88,22634.0,81.0904,81.1282,80.9111,81.0621,22634.0
2023-04-26 12:00:00,85.92,86.29,85.92,86.11,17889.0,81.0998,81.4491,81.0998,81.2792,17889.0
2023-04-26 12:30:00,86.14,86.26,86.02,86.09,15916.0,81.3075,81.4208,81.1942,81.2603,15916.0
2023-04-26 13:00:00,86.08,86.16,86.0,86.09,15139.0,81.2509,81.3264,81.1753,81.2603,15139.0
2023-04-26 13:30:00,86.08,86.12,85.75,85.86,37880.0,81.2509,81.2886,80.9394,81.0432,37880.0
2023-04-26 14:00:00,85.91,85.99,85.85,85.95,20248.0,81.0904,81.1659,81.0338,81.1282,20248.0
2023-04-26 14:30:00,85.98,86.24,85.87,86.24,24364.0,81.1565,81.4019,81.0526,81.4019,24364.0
2023-04-26 15:00:00,86.26,86.26,86.02,86.03,22309.0,81.4208,81.4208,81.1942,81.2037,22309.0
2023-04-26 15:30:00,86.04,86.11,85.84,85.89,68853.0,81.2131,81.2792,81.0243,81.0715,68853.0
2023-04-27 09:30:00,85.88,86.63,85.88,86.2,67195.0,81.0621,81.77,81.0621,81.3641,67195.0
2023-04-27 10:00:00,86.23,86.64,86.18,86.55,48665.0,81.3924,81.7794,81.3453,81.6945,48665.0
2023-04-27 10:30:00,86.55,86.98,86.54,86.86,32756.0,81.6945,82.1004,81.6851,81.9871,32756.0
2023-04-27 11:00:00,86.86,87.08,86.72,87.05,34786.0,81.9871,82.1948,81.855,82.1664,34786.0
2023-04-27 11:30:00,87.02,87.27,86.96,87.19,26964.0,82.1381,82.3741,82.0815,82.2986,26964.0
2023-04-27 12:00:00,87.2,87.52,87.19,87.51,26584.0,82.308,82.6101,82.2986,82.6006,26584.0
2023-04-27 12:30:00,87.52,87.61,87.38,87.45,41764.0,82.6101,82.695,82.4779,82.544,41764.0
2023-04-27 13:00:00,87.49,87.81,87.42,87.81,40040.0,82.5818,82.8838,82.5157,82.8838,40040.0
2023-04-27 13:30:00,87.81,88.86,87.73,88.79,140932.0,82.8838,83.8749,82.8083,83.8088,140932.0
2023-04-27 14:00:00,88.8,88.93,88.64,88.78,95485.0,83.8183,83.941,83.6672,83.7994,95485.0
2023-04-27 14:30:00,88.79,88.97,88.57,88.91,124639.0,83.8088,83.9787,83.6012,83.9221,124639.0
2023-04-27 15:00:00,88.93,88.98,88.5,88.5,64124.0,83.941,83.9882,83.5351,83.5351,64124.0
2023-04-27 15:30:00,88.52,88.73,88.5,88.57,181610.0,83.554,83.7522,83.5351,83.6012,181610.0
2023-04-28 09:30:00,88.6,89.21,88.4,88.85,104772.0,83.6295,84.2053,83.4407,83.8655,104772.0
2023-04-28 10:00:00,88.84,89.18,88.75,88.97,19312.0,83.856,84.1769,83.7711,83.9787,19312.0
2023-04-28 10:30:00,89.07,89.57,89.03,89.12,29958.0,84.0731,84.5451,84.0354,84.1203,29958.0
2023-04-28 11:00:00,89.16,89.26,89.01,89.12,29812.0,84.1581,84.2525,84.0165,84.1203,29812.0
2023-04-28 11:30:00,89.13,89.52,89.13,89.45,24953.0,84.1298,84.4979,84.1298,84.4318,24953.0
2023-04-28 12:00:00,89.47,89.52,89.21,89.36,12619.0,84.4507,84.4979,84.2053,84.3469,12619.0
2023-04-28 12:30:00,89.36,89.57,89.36,89.52,6808.0,84.3469,84.5451,84.3469,84.4979,6808.0
2023-04-28 13:00:00,89.52,89.92,89.48,89.66,53430.0,84.4979,84.8754,84.4601,84.63,53430.0
2023-04-28 13:30:00,89.67,89.77,89.65,89.77,10656.0,84.6395,84.7339,84.6206,84.7339,10656.0
2023-04-28 14:00:00,89.79,89.84,89.72,89.76,10405.0,84.7527,84.7999,84.6867,84.7244,10405.0
2023-04-28 14:30:00,89.76,89.82,89.66,89.69,20198.0,84.7244,84.781,84.63,84.6583,20198.0
2023-04-28 15:00:00,89.69,89.69,89.25,89.25,25467.0,84.6583,84.6583,84.243,84.243,25467.0
2023-04-28 15:30:00,89.25,89.27,89.0,89.11,80553.0,84.243,84.2619,84.007,84.1109,80553.0
2023-05-01 09:30:00,88.18,89.57,88.18,89.03,43850.0,83.2331,84.5451,83.2331,84.0354,43850.0
2023-05-01 10:00:00,89.0,89.23,88.77,88.98,26134.0,84.007,84.2241,83.79,83.9882,26134.0
2023-05-01 10:30:00,88.97,89.39,88.97,89.35,18852.0,83.9787,84.3752,83.9787,84.3374,18852.0
2023-05-01 11:00:00,89.41,89.48,89.11,89.28,14108.0,84.394,84.4601,84.1109,84.2713,14108.0
2023-05-01 11:30:00,89.25,89.5,89.23,89.44,12915.0,84.243,84.479,84.2241,84.4224,12915.0
2023-05-01 12:00:00,89.48,89.51,89.33,89.39,8463.0,84.4601,84.4884,84.3185,84.3752,8463.0
2023-05-01 12:30:00,89.41,89.48,89.34,89.47,9538.0,84.394,84.4601,84.328,84.4507,9538.0
2023-05-01 13:00:00,89.49,89.57,89.42,89.43,7320.0,84.4696,84.5451,84.4035,84.4129,7320.0
2023-05-01 13:30:00,89.42,89.53,89.37,89.44,14304.0,84.4035,84.5073,84.3563,84.4224,14304.0
2023-05-01 14:00:00,89.42,89.45,89.32,89.33,12099.0,84.4035,84.4318,84.3091,84.3185,12099.0
2023-05-01 14:30:00,89.32,89.34,89.16,89.26,11442.0,84.3091,84.328,84.1581,84.2525,11442.0
2023-05-01 15:00:00,89.28,89.29,89.11,89.18,12866.0,84.2713,84.2808,84.1109,84.1769,12866.0
2023-05-01 15:30:00,89.19,89.25,89.02,89.02,39504.0,84.1864,84.243,84.0259,84.0259,39504.0
2023-05-02 09:30:00,88.56,89.04,88.5,88.51,123521.0,83.5917,84.0448,83.5351,83.5445,123521.0
2023-05-02 10:00:00,88.53,88.59,88.13,88.29,245951.0,83.5634,83.62,83.1859,83.3369,245951.0
2023-05-02 10:30:00,88.25,88.25,87.78,87.94,62440.0,83.2991,83.2991,82.8555,83.0065,62440.0
2023-05-02 11:00:00,87.89,88.41,87.79,88.38,35032.0,82.9593,83.4501,82.8649,83.4218,35032.0
2023-05-02 11:30:00,88.38,88.84,88.31,88.81,26392.0,83.4218,83.856,83.3558,83.8277,26392.0
2023-05-02 12:00:00,88.81,89.07,88.75,88.98,21243.0,83.8277,84.0731,83.7711,83.9882,21243.0
2023-05-02 12:30:00,89.0,89.2,88.9,89.12,21735.0,84.007,84.1958,83.9127,84.1203,21735.0
2023-05-02 13:00:00,89.1,89.24,89.06,89.06,17476.0,84.1014,84.2336,84.0637,84.0637,17476.0
2023-05-02 13:30:00,89.05,89.27,89.05,89.13,25437.0,84.0542,84.2619,84.0542,84.1298,25437.0
2023-05-02 14:00:00,89.13,89.13,88.92,89.01,19066.0,84.1298,84.1298,83.9315,84.0165,19066.0
2023-05-02 14:30:00,89.03,89.08,88.95,89.03,24975.0,84.0354,84.0826,83.9599,84.0354,24975.0
2023-05-02 15:00:00,89.02,89.09,88.75,88.82,46299.0,84.0259,84.092,83.7711,83.8371,46299.0
2023-05-02 15:30:00,88.83,89.07,88.7,89.03,145976.0,83.8466,84.0731,83.7239,84.0354,145976.0
2023-05-03 09:30:00,88.89,88.94,87.56,87.72,73970.0,83.9032,83.9504,82.6478,82.7989,73970.0
2023-05-03 10:00:00,87.73,87.73,87.21,87.34,60385.0,82.8083,82.8083,82.3175,82.4402,60385.0
2023-05-03 10:30:00,87.35,87.71,87.29,87.58,32128.0,82.4496,82.7894,82.393,82.6667,32128.0
2023-05-03 11:00:00,87.58,87.92,87.52,87.86,31138.0,82.6667,82.9876,82.6101,82.931,31138.0
2023-05-03 11:30:00,87.85,88.06,87.54,87.99,15303.0,82.9216,83.1198,82.629,83.0537,15303.0
2023-05-03 12:00:00,87.98,88.17,87.95,88.17,10718.0,83.0443,83.2236,83.016,83.2236,10718.0
2023-05-03 12:30:00,88.15,88.15,88.0,88.08,12432.0,83.2047,83.2047,83.0631,83.1387,12432.0
2023-05-03 13:00:00,88.1,88.24,88.06,88.24,7800.0,83.1575,83.2897,83.1198,83.2897,7800.0
2023-05-03 13:30:00,88.23,88.24,88.01,88.03,9274.0,83.2802,83.2897,83.0726,83.0915,9274.0
2023-05-03 14:00:00,88.0,88.79,88.0,88.66,24364.0,83.0631,83.8088,83.0631,83.6861,24364.0
2023-05-03 14:30:00,88.6,88.63,88.14,88.52,42303.0,83.6295,83.6578,83.1953,83.554,42303.0
2023-05-03 15:00:00,88.47,88.52,87.87,87.87,30020.0,83.5068,83.554,82.9404,82.9404,30020.0
2023-05-03 15:30:00,87.89,88.02,87.67,87.98,80740.0,82.9593,83.082,82.7517,83.0443,80740.0
2023-05-04 09:30:00,87.92,89.19,87.69,89.09,71472.0,82.9876,84.1864,82.7705,84.092,71472.0
2023-05-04 10:00:00,89.09,89.23,88.78,88.99,48483.0,84.092,84.2241,83.7994,83.9976,48483.0
2023-05-04 10:30:00,88.94,88.96,88.36,88.77,36834.0,83.9504,83.9693,83.403,83.79,36834.0
2023-05-04 11:00:00,88.75,89.03,88.58,88.78,33233.0,83.7711,84.0354,83.6106,83.7994,33233.0
2023-05-04 11:30:00,88.76,89.36,88.76,89.34,34554.0,83.7805,84.3469,83.7805,84.328,34554.0
2023-05-04 12:00:00,89.36,89.67,89.34,89.38,29205.0,84.3469,84.6395,84.328,84.3657,29205.0
2023-05-04 12:30:00,89.39,89.39,89.14,89.31,20215.0,84.3752,84.3752,84.1392,84.2997,20215.0
2023-05-04 13:00:00,89.25,89.38,89.14,89.38,12577.0,84.243,84.3657,84.1392,84.3657,12577.0
2023-05-04 13:30:00,89.37,89.52,89.05,89.43,57186.0,84.3563,84.4979,84.0542,84.4129,57186.0
2023-05-04 14:00:00,89.44,89.51,89.22,89.25,32431.0,84.4224,84.4884,84.2147,84.243,32431.0
2023-05-04 14:30:00,89.24,89.25,89.03,89.18,30655.0,84.2336,84.243,84.0354,84.1769,30655.0
2023-05-04 15:00:00,89.18,89.3,88.96,89.08,47164.0,84.1769,84.2902,83.9693,84.0826,47164.0
2023-05-04 15:30:00,89.06,89.18,88.68,88.81,93289.0,84.0637,84.1769,83.705,83.8277,93289.0
2023-05-05 09:30:00,88.39,88.85,87.62,88.32,63888.0,83.4313,83.8655,82.7045,83.3652,63888.0
2023-05-05 10:00:00,88.39,89.12,88.25,89.12,19963.0,83.4313,84.1203,83.2991,84.1203,19963.0
2023-05-05 10:30:00,89.04,89.04,88.5,88.64,20433.0,84.0448,84.0448,83.5351,83.6672,20433.0
2023-05-05 11:00:00,88.67,89.1,88.6,89.09,24711.0,83.6956,84.1014,83.6295,84.092,24711.0
2023-05-05 11:30:00,89.18,89.33,89.07,89.09,24586.0,84.1769,84.3185,84.0731,84.092,24586.0
2023-05-05 12:00:00,89.19,89.3,89.07,89.15,29103.0,84.1864,84.2902,84.0731,84.1486,29103.0
2023-05-05 12:30:00,89.13,89.27,89.05,89.25,14336.0,84.1298,84.2619,84.0542,84.243,14336.0
2023-05-05 13:00:00,89.24,89.36,89.16,89.25,23933.0,84.2336,84.3469,84.1581,84.243,23933.0
2023-05-05 13:30:00,89.25,89.28,89.04,89.27,11585.0,84.243,84.2713,84.0448,84.2619,11585.0
2023-05-05 14:00:00,89.25,89.25,89.07,89.19,9786.0,84.243,84.243,84.0731,84.1864,9786.0
2023-05-05 14:30:00,89.15,89.2,89.03,89.2,16843.0,84.1486,84.1958,84.0354,84.1958,16843.0
2023-05-05 15:00:00,89.21,89.25,89.08,89.18,17131.0,84.2053,84.243,84.0826,84.1769,17131.0
2023-05-05 15:30:00,89.19,89.3,88.83,88.88,82747.0,84.1864,84.2902,83.8466,83.8938,82747.0
2023-05-08 09:30:00,89.77,90.92,89.68,90.84,89039.0,84.7339,85.8193,84.6489,85.7438,89039.0
2023-05-08 10:00:00,90.95,91.2,90.81,90.83,53452.0,85.8477,86.0836,85.7155,85.7344,53452.0
2023-05-08 10:30:00,90.86,91.25,90.86,91.14,26885.0,85.7627,86.1308,85.7627,86.027,26885.0
2023-05-08 11:00:00,91.15,91.18,90.61,90.63,27254.0,86.0364,86.0647,85.5267,85.5456,27254.0
2023-05-08 11:30:00,90.65,90.83,90.61,90.78,13381.0,85.5645,85.7344,85.5267,85.6872,13381.0
2023-05-08 12:00:00,90.75,90.91,90.71,90.91,12059.0,85.6589,85.8099,85.6211,85.8099,12059.0
2023-05-08 12:30:00,90.89,90.89,90.72,90.85,13913.0,85.791,85.791,85.6306,85.7533,13913.0
2023-05-08 13:00:00,90.82,90.99,90.78,90.93,9879.0,85.7249,85.8854,85.6872,85.8288,9879.0
2023-05-08 13:30:00,90.93,90.93,90.74,90.86,7282.0,85.8288,85.8288,85.6494,85.7627,7282.0
2023-05-08 14:00:00,90.9,90.93,90.66,90.8,9977.0,85.8005,85.8288,85.5739,85.7061,9977.0
2023-05-08 14:30:00,90.8,90.98,90.75,90.98,12654.0,85.7061,85.876,85.6589,85.876,12654.0
2023-05-08 15:00:00,91.0,91.15,90.77,90.82,48843.0,85.8948,86.0364,85.6777,85.7249,48843.0
2023-05-08 15:30:00,90.8,91.18,90.78,91.16,104294.0,85.7061,86.0647,85.6872,86.0459,104294.0
2023-05-09 09:30:00,87.64,88.03,86.59,87.91,153405.0,82.7233,83.0915,81.7323,82.9782,153405.0
2023-05-09 10:00:00,88.0,88.46,87.82,88.11,119083.0,83.0631,83.4973,82.8932,83.167,119083.0
2023-05-09 10:30:00,88.07,88.19,87.76,88.07,49792.0,83.1292,83.2425,82.8366,83.1292,49792.0
2023-05-09 11:00:00,88.07,88.25,87.46,87.56,32951.0,83.1292,83.2991,82.5534,82.6478,32951.0
2023-05-09 11:30:00,87.57,87.9,87.51,87.87,25708.0,82.6573,82.9688,82.6006,82.9404,25708.0
2023-05-09 12:00:00,87.9,87.96,87.73,87.91,20372.0,82.9688,83.0254,82.8083,82.9782,20372.0
2023-05-09 12:30:00,87.92,87.96,87.8,87.88,17377.0,82.9876,83.0254,82.8744,82.9499,17377.0
2023-05-09 13:00:00,87.86,88.0,87.78,87.96,17335.0,82.931,83.0631,82.8555,83.0254,17335.0
2023-05-09 13:30:00,87.89,88.1,87.87,88.09,14718.0,82.9593,83.1575,82.9404,83.1481,14718.0
2023-05-09 14:00:00,88.1,88.12,87.92,87.92,13161.0,83.1575,83.1764,82.9876,82.9876,13161.0
2023-05-09 14:30:00,87.96,88.06,87.88,87.95,21161.0,83.0254,83.1198,82.9499,83.016,21161.0
2023-05-09 15:00:00,87.95,88.02,87.74,87.8,25480.0,83.016,83.082,82.8177,82.8744,25480.0
2023-05-09 15:30:00,87.8,87.85,87.32,87.33,152617.0,82.8744,82.9216,82.4213,82.4307,152617.0
2023-05-10 09:30:00,88.54,89.84,88.39,89.2,48006.0,83.5729,84.7999,83.4313,84.1958,48006.0
2023-05-10 10:00:00,89.31,89.53,88.69,89.2,22183.0,84.2997,84.5073,83.7144,84.1958,22183.0
2023-05-10 10:30:00,89.15,89.35,88.6,88.76,27937.0,84.1486,84.3374,83.6295,83.7805,27937.0
2023-05-10 11:00:00,88.81,89.03,88.65,88.87,28963.0,83.8277,84.0354,83.6767,83.8843,28963.0
2023-05-10 11:30:00,88.83,89.04,88.29,88.33,22465.0,83.8466,84.0448,83.3369,83.3746,22465.0
2023-05-10 12:00:00,88.29,88.41,88.02,88.03,50433.0,83.3369,83.4501,83.082,83.0915,50433.0
2023-05-10 12:30:00,88.04,88.15,87.89,87.94,41084.0,83.1009,83.2047,82.9593,83.0065,41084.0
2023-05-10 13:00:00,87.93,88.12,87.38,87.73,59858.0,82.9971,83.1764,82.4779,82.8083,59858.0
2023-05-10 13:30:00,87.7,88.24,87.63,88.12,24081.0,82.78,83.2897,82.7139,83.1764,24081.0
2023-05-10 14:00:00,88.14,88.46,88.14,88.45,52076.0,83.1953,83.4973,83.1953,83.4879,52076.0
2023-05-10 14:30:00,88.44,88.56,88.24,88.54,28495.0,83.4785,83.5917,83.2897,83.5729,28495.0
2023-05-10 15:00:00,88.53,88.83,88.47,88.75,50540.0,83.5634,83.8466,83.5068,83.7711,50540.0
2023-05-10 15:30:00,88.76,88.95,88.65,88.76,139377.0,83.7805,83.9599,83.6767,83.7805,139377.0
2023-05-11 09:30:00,88.12,88.41,86.8,87.0,107999.0,83.1764,83.4501,81.9305,82.1192,107999.0
2023-05-11 10:00:00,87.07,87.53,87.03,87.41,118111.0,82.1853,82.6195,82.1476,82.5062,118111.0
2023-05-11 10:30:00,87.39,87.94,86.85,86.88,95169.0,82.4874,83.0065,81.9777,82.006,95169.0
2023-05-11 11:00:00,86.89,87.11,86.58,87.0,40754.0,82.0154,82.2231,81.7228,82.1192,40754.0
2023-05-11 11:30:00,87.0,87.57,86.98,87.42,44592.0,82.1192,82.6573,82.1004,82.5157,44592.0
2023-05-11 12:00:00,87.42,87.47,87.07,87.33,27773.0,82.5157,82.5629,82.1853,82.4307,27773.0
2023-05-11 12:30:00,87.36,87.87,87.35,87.77,67751.0,82.4591,82.9404,82.4496,82.8461,67751.0
2023-05-11 13:00:00,87.78,88.26,87.77,87.96,32950.0,82.8555,83.3086,82.8461,83.0254,32950.0
2023-05-11 13:30:00,87.98,88.21,87.97,88.18,33918.0,83.0443,83.2614,83.0348,83.2331,33918.0
2023-05-11 14:00:00,88.16,88.36,88.14,88.19,18463.0,83.2142,83.403,83.1953,83.2425,18463.0
2023-05-11 14:30:00,88.21,88.68,88.21,88.47,37835.0,83.2614,83.705,83.2614,83.5068,37835.0
2023-05-11 15:00:00,88.48,88.55,88.42,88.45,19484.0,83.5162,83.5823,83.4596,83.4879,19484.0
2023-05-11 15:30:00,88.44,88.58,88.31,88.38,86394.0,83.4785,83.6106,83.3558,83.4218,86394.0
2023-05-12 09:30:00,86.96,87.15,85.79,86.19,98741.0,82.0815,82.2608,80.9771,81.3547,98741.0
2023-05-12 10:00:00,86.17,86.3,85.77,85.77,46901.0,81.3358,81.4585,80.9583,80.9583,46901.0
2023-05-12 10:30:00,85.77,86.23,85.5,86.21,63572.0,80.9583,81.3924,80.7034,81.3736,63572.0
2023-05-12 11:00:00,86.24,86.65,85.99,86.05,31269.0,81.4019,81.7889,81.1659,81.2225,31269.0
2023-05-12 11:30:00,86.0,86.0,85.77,85.83,28321.0,81.1753,81.1753,80.9583,81.0149,28321.0
2023-05-12 12:00:00,85.82,85.84,85.55,85.63,20760.0,81.0054,81.0243,80.7506,80.8261,20760.0
2023-05-12 12:30:00,85.61,85.74,85.55,85.65,19178.0,80.8072,80.9299,80.7506,80.845,19178.0
2023-05-12 13:00:00,85.63,85.88,85.55,85.69,22068.0,80.8261,81.0621,80.7506,80.8827,22068.0
2023-05-12 13:30:00,85.69,85.73,85.19,85.19,18892.0,80.8827,80.9205,80.4108,80.4108,18892.0
2023-05-12 14:00:00,85.2,85.26,85.1,85.18,26350.0,80.4202,80.4769,80.3258,80.4014,26350.0
2023-05-12 14:30:00,85.17,85.36,85.08,85.34,20722.0,80.3919,80.5713,80.307,80.5524,20722.0
2023-05-12 15:00:00,85.37,85.41,85.11,85.39,38438.0,80.5807,80.6184,80.3353,80.5996,38438.0
2023-05-12 15:30:00,85.39,85.39,84.89,85.14,161809.0,80.5996,80.5996,80.1276,80.3636,161809.0
2023-05-15 09:30:00,87.71,88.4,87.11,87.53,147937.0,82.7894,83.4407,82.2231,82.6195,147937.0
2023-05-15 10:00:00,87.53,88.85,87.52,88.73,117328.0,82.6195,83.8655,82.6101,83.7522,117328.0
2023-05-15 10:30:00,88.66,89.36,88.63,89.23,120451.0,83.6861,84.3469,83.6578,84.2241,120451.0
2023-05-15 11:00:00,89.23,89.78,89.23,89.57,124751.0,84.2241,84.7433,84.2241,84.5451,124751.0
2023-05-15 11:30:00,89.56,89.88,89.56,89.8,74289.0,84.5356,84.8377,84.5356,84.7622,74289.0
2023-05-15 12:00:00,89.8,89.85,89.64,89.71,52234.0,84.7622,84.8094,84.6111,84.6772,52234.0
2023-05-15 12:30:00,89.72,90.05,89.65,89.96,59981.0,84.6867,84.9981,84.6206,84.9132,59981.0
2023-05-15 13:00:00,89.96,90.06,89.89,89.89,87198.0,84.9132,85.0076,84.8471,84.8471,87198.0
2023-05-15 13:30:00,89.88,90.01,89.77,89.98,35198.0,84.8377,84.9604,84.7339,84.9321,35198.0
2023-05-15 14:00:00,89.98,90.01,89.82,89.85,46811.0,84.9321,84.9604,84.781,84.8094,46811.0
2023-05-15 14:30:00,89.81,89.93,89.7,89.88,51256.0,84.7716,84.8849,84.6678,84.8377,51256.0
2023-05-15 15:00:00,89.89,90.01,89.81,89.9,60379.0,84.8471,84.9604,84.7716,84.8566,60379.0
2023-05-15 15:30:00,89.9,90.0,89.8,89.85,176225.0,84.8566,84.9509,84.7622,84.8094,176225.0
2023-05-16 09:30:00,88.24,89.24,88.2,89.19,76836.0,83.2897,84.2336,83.2519,84.1864,76836.0
2023-05-16 10:00:00,89.32,89.37,88.53,89.01,31961.0,84.3091,84.3563,83.5634,84.0165,31961.0
2023-05-16 10:30:00,89.04,89.27,88.96,89.25,27489.0,84.0448,84.2619,83.9693,84.243,27489.0
2023-05-16 11:00:00,89.27,89.4,89.08,89.4,15992.0,84.2619,84.3846,84.0826,84.3846,15992.0
2023-05-16 11:30:00,89.42,89.61,89.15,89.45,15686.0,84.4035,84.5828,84.1486,84.4318,15686.0
2023-05-16 12:00:00,89.47,89.52,89.27,89.32,18253.0,84.4507,84.4979,84.2619,84.3091,18253.0
2023-05-16 12:30:00,89.34,89.36,89.16,89.31,13687.0,84.328,84.3469,84.1581,84.2997,13687.0
2023-05-16 13:00:00,89.34,89.39,89.23,89.27,14200.0,84.328,84.3752,84.2241,84.2619,14200.0
2023-05-16 13:30:00,89.27,89.39,89.22,89.31,15879.0,84.2619,84.3752,84.2147,84.2997,15879.0
2023-05-16 14:00:00,89.31,89.31,89.06,89.28,7902.0,84.2997,84.2997,84.0637,84.2713,7902.0
2023-05-16 14:30:00,89.27,89.29,89.13,89.28,12228.0,84.2619,84.2808,84.1298,84.2713,12228.0
2023-05-16 15:00:00,89.27,89.42,89.22,89.42,8420.0,84.2619,84.4035,84.2147,84.4035,8420.0
2023-05-16 15:30:00,89.45,89.67,89.42,89.64,63239.0,84.4318,84.6395,84.4035,84.6111,63239.0
2023-05-17 09:30:00,88.38,88.8,87.5,87.69,79018.0,83.4218,83.8183,82.5912,82.7705,79018.0
2023-05-17 10:00:00,87.74,87.97,87.46,87.8,39713.0,82.8177,83.0348,82.5534,82.8744,39713.0
2023-05-17 10:30:00,87.8,88.16,87.71,88.13,32245.0,82.8744,83.2142,82.7894,83.1859,32245.0
2023-05-17 11:00:00,88.11,88.18,87.53,87.84,29202.0,83.167,83.2331,82.6195,82.9121,29202.0
2023-05-17 11:30:00,87.84,88.06,87.8,88.06,30052.0,82.9121,83.1198,82.8744,83.1198,30052.0
2023-05-17 12:00:00,88.07,88.19,87.92,88.06,17757.0,83.1292,83.2425,82.9876,83.1198,17757.0
2023-05-17 12:30:00,88.05,88.35,88.04,88.19,14881.0,83.1103,83.3935,83.1009,83.2425,14881.0
2023-05-17 13:00:00,88.17,88.5,88.07,88.46,25571.0,83.2236,83.5351,83.1292,83.4973,25571.0
2023-05-17 13:30:00,88.43,88.59,88.35,88.51,29254.0,83.469,83.62,83.3935,83.5445,29254.0
2023-05-17 14:00:00,88.5,88.66,88.46,88.52,26164.0,83.5351,83.6861,83.4973,83.554,26164.0
2023-05-17 14:30:00,88.52,88.55,88.24,88.3,29486.0,83.554,83.5823,83.2897,83.3463,29486.0
2023-05-17 15:00:00,88.28,88.33,88.09,88.1,25279.0,83.3274,83.3746,83.1481,83.1575,25279.0
2023-05-17 15:30:00,88.08,88.23,88.04,88.15,99407.0,83.1387,83.2802,83.1009,83.2047,99407.0
2023-05-18 09:30:00,89.29,89.35,88.13,88.39,60758.0,84.2808,84.3374,83.1859,83.4313,60758.0
2023-05-18 10:00:00,88.35,88.36,87.82,87.92,25519.0,83.3935,83.403,82.8932,82.9876,25519.0
2023-05-18 10:30:00,87.99,88.18,87.71,87.71,20158.0,83.0537,83.2331,82.7894,82.7894,20158.0
2023-05-18 11:00:00,87.69,88.15,87.55,87.91,32452.0,82.7705,83.2047,82.6384,82.9782,32452.0
2023-05-18 11:30:00,87.84,87.96,87.63,87.63,23536.0,82.9121,83.0254,82.7139,82.7139,23536.0
2023-05-18 12:00:00,87.7,87.85,87.17,87.27,32767.0,82.78,82.9216,82.2797,82.3741,32767.0
2023-05-18 12:30:00,87.31,87.31,87.11,87.26,17633.0,82.4119,82.4119,82.2231,82.3647,17633.0
2023-05-18 13:00:00,87.35,87.36,87.17,87.17,11872.0,82.4496,82.4591,82.2797,82.2797,11872.0
2023-05-18 13:30:00,87.16,87.25,86.72,86.79,42535.0,82.2703,82.3552,81.855,81.921,42535.0
2023-05-18 14:00:00,86.75,87.02,86.75,86.99,26349.0,81.8833,82.1381,81.8833,82.1098,26349.0
2023-05-18 14:30:00,87.0,87.18,86.87,87.18,29534.0,82.1192,82.2892,81.9965,82.2892,29534.0
2023-05-18 15:00:00,87.17,87.23,87.03,87.22,31026.0,82.2797,82.3363,82.1476,82.3269,31026.0
2023-05-18 15:30:00,87.25,87.34,87.01,87.05,139642.0,82.3552,82.4402,82.1287,82.1664,139642.0
2023-05-19 09:30:00,88.11,88.26,86.88,87.22,259616.0,83.167,83.3086,82.006,82.3269,259616.0
2023-05-19 10:00:00,87.23,87.65,86.99,87.61,52416.0,82.3363,82.7328,82.1098,82.695,52416.0
2023-05-19 10:30:00,87.61,87.61,87.25,87.48,67243.0,82.695,82.695,82.3552,82.5723,67243.0
2023-05-19 11:00:00,87.5,87.93,87.5,87.69,42910.0,82.5912,82.9971,82.5912,82.7705,42910.0
2023-05-19 11:30:00,87.62,87.7,87.46,87.5,44312.0,82.7045,82.78,82.5534,82.5912,44312.0
2023-05-19 12:00:00,87.5,87.59,87.37,87.44,51682.0,82.5912,82.6761,82.4685,82.5346,51682.0
2023-05-19 12:30:00,87.45,87.6,87.31,87.59,45715.0,82.544,82.6856,82.4119,82.6761,45715.0
2023-05-19 13:00:00,87.62,87.64,87.4,87.48,38030.0,82.7045,82.7233,82.4968,82.5723,38030.0
2023-05-19 13:30:00,87.48,87.51,87.3,87.31,47263.0,82.5723,82.6006,82.4024,82.4119,47263.0
2023-05-19 14:00:00,87.31,87.38,87.17,87.29,27193.0,82.4119,82.4779,82.2797,82.393,27193.0
2023-05-19 14:30:00,87.3,87.43,87.25,87.41,31312.0,82.4024,82.5251,82.3552,82.5062,31312.0
2023-05-19 15:00:00,87.42,87.54,87.34,87.43,67907.0,82.5157,82.629,82.4402,82.5251,67907.0
2023-05-19 15:30:00,87.45,87.56,87.25,87.46,227341.0,82.544,82.6478,82.3552,82.5534,227341.0
2023-05-22 09:30:00,89.63,89.9,89.32,89.44,122416.0,84.6017,84.8566,84.3091,84.4224,122416.0
2023-05-22 10:00:00,89.44,89.64,88.96,88.96,57984.0,84.4224,84.6111,83.9693,83.9693,57984.0
2023-05-22 10:30:00,89.04,89.57,89.04,89.21,30845.0,84.0448,84.5451,84.0448,84.2053,30845.0
2023-05-22 11:00:00,89.24,89.26,88.88,88.94,37507.0,84.2336,84.2525,83.8938,83.9504,37507.0
2023-05-22 11:30:00,88.91,88.96,88.63,88.68,25909.0,83.9221,83.9693,83.6578,83.705,25909.0
2023-05-22 12:00:00,88.69,88.93,88.6,88.82,18815.0,83.7144,83.941,83.6295,83.8371,18815.0
2023-05-22 12:30:00,88.82,88.95,88.8,88.91,16250.0,83.8371,83.9599,83.8183,83.9221,16250.0
2023-05-22 13:00:00,88.87,88.9,88.67,88.74,20188.0,83.8843,83.9127,83.6956,83.7616,20188.0
2023-05-22 13:30:00,88.76,89.01,88.74,88.95,23259.0,83.7805,84.0165,83.7616,83.9599,23259.0
2023-05-22 14:00:00,88.95,89.05,88.87,88.94,20892.0,83.9599,84.0542,83.8843,83.9504,20892.0
2023-05-22 14:30:00,88.92,89.16,88.91,88.97,29131.0,83.9315,84.1581,83.9221,83.9787,29131.0
2023-05-22 15:00:00,88.97,89.06,88.94,88.98,31697.0,83.9787,84.0637,83.9504,83.9882,31697.0
2023-05-22 15:30:00,89.0,89.0,88.54,88.54,153946.0,84.007,84.007,83.5729,83.5729,153946.0
2023-05-23 09:30:00,86.13,86.27,85.52,85.83,93738.0,81.2981,81.4302,80.7223,81.0149,93738.0
2023-05-23 10:00:00,85.89,85.97,85.58,85.67,31684.0,81.0715,81.147,80.7789,80.8639,31684.0
2023-05-23 10:30:00,85.7,86.08,85.7,85.85,40767.0,80.8922,81.2509,80.8922,81.0338,40767.0
2023-05-23 11:00:00,85.86,85.89,85.26,85.34,38774.0,81.0432,81.0715,80.4769,80.5524,38774.0
2023-05-23 11:30:00,85.32,85.74,85.28,85.62,39953.0,80.5335,80.9299,80.4957,80.8167,39953.0
2023-05-23 12:00:00,85.6,85.71,85.46,85.55,24667.0,80.7978,80.9016,80.6656,80.7506,24667.0
2023-05-23 12:30:00,85.53,85.53,85.3,85.42,15555.0,80.7317,80.7317,80.5146,80.6279,15555.0
2023-05-23 13:00:00,85.42,85.44,85.04,85.06,52589.0,80.6279,80.6468,80.2692,80.2881,52589.0
2023-05-23 13:30:00,85.05,85.06,84.72,84.89,42020.0,80.2786,80.2881,79.9672,80.1276,42020.0
2023-05-23 14:00:00,84.87,84.89,84.43,84.45,36911.0,80.1087,80.1276,79.6934,79.7123,36911.0
2023-05-23 14:30:00,84.44,84.63,84.38,84.46,64287.0,79.7029,79.8822,79.6462,79.7217,64287.0
2023-05-23 15:00:00,84.47,84.5,84.02,84.15,76430.0,79.7312,79.7595,79.3064,79.4291,76430.0
2023-05-23 15:30:00,84.17,84.19,83.66,83.75,300639.0,79.448,79.4669,78.9666,79.0516,300639.0
2023-05-24 09:30:00,83.22,83.67,82.84,83.23,204175.0,78.5513,78.9761,78.1926,78.5607,204175.0
2023-05-24 10:00:00,83.23,83.38,83.02,83.02,65980.0,78.5607,78.7023,78.3625,78.3625,65980.0
2023-05-24 10:30:00,83.04,83.06,82.51,82.54,51857.0,78.3814,78.4003,77.8811,77.9095,51857.0
2023-05-24 11:00:00,82.54,82.82,82.35,82.74,33160.0,77.9095,78.1737,77.7301,78.0982,33160.0
2023-05-24 11:30:00,82.74,82.95,82.57,82.63,23584.0,78.0982,78.2965,77.9378,77.9944,23584.0
2023-05-24 12:00:00,82.66,83.05,82.65,83.05,80754.0,78.0227,78.3908,78.0133,78.3908,80754.0
2023-05-24 12:30:00,83.05,83.28,82.96,83.14,112269.0,78.3908,78.6079,78.3059,78.4758,112269.0
2023-05-24 13:00:00,83.14,83.52,83.06,83.34,52348.0,78.4758,78.8345,78.4003,78.6646,52348.0
2023-05-24 13:30:00,83.36,83.69,83.35,83.45,46753.0,78.6835,78.9949,78.674,78.7684,46753.0
2023-05-24 14:00:00,83.59,83.67,83.46,83.61,47703.0,78.9006,78.9761,78.7778,78.9194,47703.0
2023-05-24 14:30:00,83.61,83.74,83.54,83.66,39157.0,78.9194,79.0421,78.8534,78.9666,39157.0
2023-05-24 15:00:00,83.68,84.03,83.65,83.9,48325.0,78.9855,79.3159,78.9572,79.1932,48325.0
2023-05-24 15:30:00,83.89,84.08,83.4,83.5,206549.0,79.1837,79.3631,78.7212,78.8156,206549.0
2023-05-25 09:30:00,83.5,83.8,80.79,83.08,172233.0,78.8156,79.0988,76.2576,78.4192,172233.0
2023-05-25 10:00:00,83.08,86.38,82.97,86.27,226926.0,78.4192,81.534,78.3153,81.4302,226926.0
2023-05-25 10:30:00,86.23,87.5,86.12,87.3,163467.0,81.3924,82.5912,81.2886,82.4024,163467.0
2023-05-25 11:00:00,87.27,87.35,86.21,86.21,84560.0,82.3741,82.4496,81.3736,81.3736,84560.0
2023-05-25 11:30:00,86.22,86.36,85.05,85.5,71155.0,81.383,81.5152,80.2786,80.7034,71155.0
2023-05-25 12:00:00,85.55,86.0,85.43,85.88,110294.0,80.7506,81.1753,80.6373,81.0621,110294.0
2023-05-25 12:30:00,85.9,85.94,85.5,85.54,46551.0,81.081,81.1187,80.7034,80.7412,46551.0
2023-05-25 13:00:00,85.52,85.96,85.5,85.88,42015.0,80.7223,81.1376,80.7034,81.0621,42015.0
2023-05-25 13:30:00,85.86,85.95,85.79,85.92,17984.0,81.0432,81.1282,80.9771,81.0998,17984.0
2023-05-25 14:00:00,85.96,86.29,85.96,86.25,28009.0,81.1376,81.4491,81.1376,81.4113,28009.0
2023-05-25 14:30:00,86.27,86.27,85.81,85.82,28191.0,81.4302,81.4302,80.996,81.0054,28191.0
2023-05-25 15:00:00,85.82,86.13,85.77,86.02,38807.0,81.0054,81.2981,80.9583,81.1942,38807.0
2023-05-25 15:30:00,86.01,86.34,85.7,85.73,193889.0,81.1848,81.4963,80.8922,80.9205,193889.0
2023-05-26 09:30:00,87.47,89.22,87.39,89.02,146296.0,82.5629,84.2147,82.4874,84.0259,146296.0
2023-05-26 10:00:00,89.02,90.05,88.91,89.98,97471.0,84.0259,84.9981,83.9221,84.9321,97471.0
2023-05-26 10:30:00,89.95,90.74,89.72,90.73,107139.0,84.9038,85.6494,84.6867,85.64,107139.0
2023-05-26 11:00:00,90.74,90.84,90.3,90.71,53459.0,85.6494,85.7438,85.2341,85.6211,53459.0
2023-05-26 11:30:00,90.72,91.02,90.63,90.91,53526.0,85.6306,85.9137,85.5456,85.8099,53526.0
2023-05-26 12:00:00,90.92,90.93,90.4,90.69,24558.0,85.8193,85.8288,85.3285,85.6022,24558.0
2023-05-26 12:30:00,90.67,90.69,90.51,90.63,21962.0,85.5834,85.6022,85.4323,85.5456,21962.0
2023-05-26 13:00:00,90.6,90.67,90.14,90.23,33299.0,85.5173,85.5834,85.0831,85.168,33299.0
2023-05-26 13:30:00,90.24,90.36,90.12,90.12,21784.0,85.1775,85.2908,85.0642,85.0642,21784.0
2023-05-26 14:00:00,90.12,90.29,90.04,90.15,13964.0,85.0642,85.2247,84.9887,85.0925,13964.0
2023-05-26 14:30:00,90.16,90.23,90.07,90.11,13252.0,85.102,85.168,85.017,85.0548,13252.0
2023-05-26 15:00:00,90.11,90.19,89.88,89.88,55114.0,85.0548,85.1303,84.8377,84.8377,55114.0
2023-05-26 15:30:00,89.88,89.95,89.44,89.5,132540.0,84.8377,84.9038,84.4224,84.479,132540.0
2023-05-30 09:30:00,87.75,89.79,87.4,87.4,169758.0,82.8272,84.7527,82.4968,82.4968,169758.0
2023-05-30 10:00:00,87.4,87.56,86.66,86.7,102432.0,82.4968,82.6478,81.7983,81.8361,102432.0
2023-05-30 10:30:00,86.7,86.77,85.84,85.9,138752.0,81.8361,81.9022,81.0243,81.081,138752.0
2023-05-30 11:00:00,85.87,86.13,85.54,85.63,98456.0,81.0526,81.2981,80.7412,80.8261,98456.0
2023-05-30 11:30:00,85.61,85.76,85.09,85.09,76899.0,80.8072,80.9488,80.3164,80.3164,76899.0
2023-05-30 12:00:00,85.09,85.52,84.89,85.12,78341.0,80.3164,80.7223,80.1276,80.3447,78341.0
2023-05-30 12:30:00,85.09,85.14,84.58,84.73,66590.0,80.3164,80.3636,79.835,79.9766,66590.0
2023-05-30 13:00:00,84.72,84.77,84.45,84.57,51613.0,79.9672,80.0144,79.7123,79.8256,51613.0
2023-05-30 13:30:00,84.54,84.62,84.36,84.4,59728.0,79.7973,79.8728,79.6274,79.6651,59728.0
2023-05-30 14:00:00,84.37,84.45,84.15,84.15,56351.0,79.6368,79.7123,79.4291,79.4291,56351.0
2023-05-30 14:30:00,84.13,84.5,84.13,84.43,59370.0,79.4103,79.7595,79.4103,79.6934,59370.0
2023-05-30 15:00:00,84.44,84.62,84.32,84.51,63596.0,79.7029,79.8728,79.5896,79.7689,63596.0
2023-05-30 15:30:00,84.51,84.98,84.47,84.98,230041.0,79.7689,80.2126,79.7312,80.2126,230041.0
2023-05-31 09:30:00,84.74,84.85,83.5,83.98,110965.0,79.986,80.0899,78.8156,79.2687,110965.0
2023-05-31 10:00:00,83.93,83.93,83.0,83.28,69700.0,79.2215,79.2215,78.3437,78.6079,69700.0
2023-05-31 10:30:00,83.26,83.65,83.09,83.18,31811.0,78.5891,78.9572,78.4286,78.5136,31811.0
2023-05-31 11:00:00,83.19,83.36,83.04,83.06,25561.0,78.523,78.6835,78.3814,78.4003,25561.0
2023-05-31 11:30:00,83.02,83.43,82.89,83.43,35253.0,78.3625,78.7495,78.2398,78.7495,35253.0
2023-05-31 12:00:00,83.47,83.68,83.45,83.47,19201.0,78.7873,78.9855,78.7684,78.7873,19201.0
2023-05-31 12:30:00,83.48,83.9,83.46,83.68,19266.0,78.7967,79.1932,78.7778,78.9855,19266.0
2023-05-31 13:00:00,83.68,84.05,83.64,84.02,21408.0,78.9855,79.3347,78.9477,79.3064,21408.0
2023-05-31 13:30:00,84.05,84.41,84.0,84.36,30834.0,79.3347,79.6745,79.2876,79.6274,30834.0
2023-05-31 14:00:00,84.39,84.54,84.32,84.42,34246.0,79.6557,79.7973,79.5896,79.684,34246.0
2023-05-31 14:30:00,84.42,84.66,84.3,84.56,42632.0,79.684,79.9105,79.5707,79.8161,42632.0
2023-05-31 15:00:00,84.58,84.75,84.45,84.73,45766.0,79.835,79.9955,79.7123,79.9766,45766.0
2023-05-31 15:30:00,84.71,85.18,84.67,85.17,207086.0,79.9577,80.4014,79.92,80.3919,207086.0
2023-06-01 09:30:00,83.9,85.55,83.9,84.34,128544.0,79.1932,80.7506,79.1932,79.6085,128544.0
2023-06-01 10:00:00,84.36,84.6,84.04,84.55,92724.0,79.6274,79.8539,79.3253,79.8067,92724.0
2023-06-01 10:30:00,84.56,85.85,84.51,85.74,99930.0,79.8161,81.0338,79.7689,80.9299,99930.0
2023-06-01 11:00:00,85.72,85.76,85.18,85.18,60976.0,80.9111,80.9488,80.4014,80.4014,60976.0
2023-06-01 11:30:00,85.13,85.65,85.09,85.58,66494.0,80.3542,80.845,80.3164,80.7789,66494.0
2023-06-01 12:00:00,85.55,85.7,85.27,85.65,51086.0,80.7506,80.8922,80.4863,80.845,51086.0
2023-06-01 12:30:00,85.64,86.13,85.6,86.06,26868.0,80.8355,81.2981,80.7978,81.232,26868.0
2023-06-01 13:00:00,86.04,86.27,85.97,86.03,39561.0,81.2131,81.4302,81.147,81.2037,39561.0
2023-06-01 13:30:00,86.0,86.24,85.95,86.17,32051.0,81.1753,81.4019,81.1282,81.3358,32051.0
2023-06-01 14:00:00,86.17,86.29,85.94,85.97,30944.0,81.3358,81.4491,81.1187,81.147,30944.0
2023-06-01 14:30:00,85.97,85.98,85.56,85.66,44806.0,81.147,81.1565,80.76,80.8544,44806.0
2023-06-01 15:00:00,85.64,86.03,85.64,85.73,32893.0,80.8355,81.2037,80.8355,80.9205,32893.0
2023-06-01 15:30:00,85.71,85.84,85.57,85.8,134103.0,80.9016,81.0243,80.7695,80.9866,134103.0
2023-06-02 09:30:00,87.66,88.71,87.41,88.04,164391.0,82.7422,83.7333,82.5062,83.1009,164391.0
2023-06-02 10:00:00,88.01,88.17,87.2,87.44,56671.0,83.0726,83.2236,82.308,82.5346,56671.0
2023-06-02 10:30:00,87.42,87.59,87.24,87.39,52804.0,82.5157,82.6761,82.3458,82.4874,52804.0
2023-06-02 11:00:00,87.41,87.44,86.91,87.1,40936.0,82.5062,82.5346,82.0343,82.2136,40936.0
2023-06-02 11:30:00,87.1,87.11,86.86,86.89,45479.0,82.2136,82.2231,81.9871,82.0154,45479.0
2023-06-02 12:00:00,86.92,87.09,86.74,86.79,32461.0,82.0437,82.2042,81.8738,81.921,32461.0
2023-06-02 12:30:00,86.8,86.93,86.8,86.83,24766.0,81.9305,82.0532,81.9305,81.9588,24766.0
2023-06-02 13:00:00,86.84,87.1,86.79,87.1,19501.0,81.9682,82.2136,81.921,82.2136,19501.0
2023-06-02 13:30:00,87.1,87.12,86.84,86.95,18766.0,82.2136,82.2325,81.9682,82.0721,18766.0
2023-06-02 14:00:00,86.95,87.07,86.91,87.02,19947.0,82.0721,82.1853,82.0343,82.1381,19947.0
2023-06-02 14:30:00,87.02,87.03,86.64,86.66,30273.0,82.1381,82.1476,81.7794,81.7983,30273.0
2023-06-02 15:00:00,86.64,86.65,86.47,86.52,23607.0,81.7794,81.7889,81.619,81.6662,23607.0
2023-06-02 15:30:00,86.52,86.68,86.42,86.6,135692.0,81.6662,81.8172,81.5718,81.7417,135692.0
2023-06-05 09:30:00,85.73,86.24,85.52,85.75,65301.0,80.9205,81.4019,80.7223,80.9394,65301.0
2023-06-05 10:00:00,85.82,86.22,85.22,85.61,62656.0,81.0054,81.383,80.4391,80.8072,62656.0
2023-06-05 10:30:00,85.62,86.04,85.43,86.0,62982.0,80.8167,81.2131,80.6373,81.1753,62982.0
2023-06-05 11:00:00,85.98,86.16,85.86,86.05,50304.0,81.1565,81.3264,81.0432,81.2225,50304.0
2023-06-05 11:30:00,86.05,86.5,85.89,86.42,47424.0,81.2225,81.6473,81.0715,81.5718,47424.0
2023-06-05 12:00:00,86.45,86.83,86.42,86.82,22572.0,81.6001,81.9588,81.5718,81.9493,22572.0
2023-06-05 12:30:00,86.86,87.08,86.81,87.03,14587.0,81.9871,82.1948,81.9399,82.1476,14587.0
2023-06-05 13:00:00,87.03,87.14,86.87,86.93,18284.0,82.1476,82.2514,81.9965,82.0532,18284.0
2023-06-05 13:30:00,86.95,87.1,86.91,87.03,14670.0,82.0721,82.2136,82.0343,82.1476,14670.0
2023-06-05 14:00:00,87.04,87.11,86.8,86.82,20009.0,82.157,82.2231,81.9305,81.9493,20009.0
2023-06-05 14:30:00,86.81,87.02,86.73,87.01,19415.0,81.9399,82.1381,81.8644,82.1287,19415.0
2023-06-05 15:00:00,87.01,87.39,86.8,87.31,33158.0,82.1287,82.4874,81.9305,82.4119,33158.0
2023-06-05 15:30:00,87.29,87.31,86.69,86.73,73996.0,82.393,82.4119,81.8266,81.8644,73996.0
2023-06-06 09:30:00,87.97,89.62,87.57,89.28,96854.0,83.0348,84.5923,82.6573,84.2713,96854.0
2023-06-06 10:00:00,89.31,89.48,88.84,89.39,41787.0,84.2997,84.4601,83.856,84.3752,41787.0
2023-06-06 10:30:00,89.46,90.29,89.35,90.09,110533.0,84.4412,85.2247,84.3374,85.0359,110533.0
2023-06-06 11:00:00,90.08,90.46,89.99,90.34,83746.0,85.0265,85.3851,84.9415,85.2719,83746.0
2023-06-06 11:30:00,90.33,91.09,90.28,91.05,72535.0,85.2624,85.9798,85.2152,85.942,72535.0
2023-06-06 12:00:00,91.16,91.64,91.12,91.43,51542.0,86.0459,86.4989,86.0081,86.3007,51542.0
2023-06-06 12:30:00,91.43,91.54,91.09,91.22,25475.0,86.3007,86.4046,85.9798,86.1025,25475.0
2023-06-06 13:00:00,91.23,91.38,91.1,91.32,32396.0,86.1119,86.2535,85.9892,86.1969,32396.0
2023-06-06 13:30:00,91.33,91.44,91.19,91.25,17804.0,86.2063,86.3102,86.0742,86.1308,17804.0
2023-06-06 14:00:00,91.22,91.38,91.09,91.38,27746.0,86.1025,86.2535,85.9798,86.2535,27746.0
2023-06-06 14:30:00,91.37,91.42,91.12,91.24,24788.0,86.2441,86.2913,86.0081,86.1214,24788.0
2023-06-06 15:00:00,91.25,91.42,91.21,91.28,27083.0,86.1308,86.2913,86.0931,86.1591,27083.0
2023-06-06 15:30:00,91.28,91.43,91.01,91.39,94406.0,86.1591,86.3007,85.9043,86.263,94406.0
2023-06-07 09:30:00,91.21,93.7,91.21,93.59,147078.0,86.0931,88.4434,86.0931,88.3395,147078.0
2023-06-07 10:00:00,93.55,93.97,92.96,93.02,71372.0,88.3018,88.6982,87.7449,87.8015,71372.0
2023-06-07 10:30:00,93.0,93.18,92.28,92.8,37757.0,87.7826,87.9525,87.103,87.5939,37757.0
2023-06-07 11:00:00,92.78,92.97,92.63,92.95,30595.0,87.575,87.7543,87.4334,87.7355,30595.0
2023-06-07 11:30:00,92.98,93.12,92.52,92.72,24220.0,87.7638,87.8959,87.3296,87.5184,24220.0
2023-06-07 12:00:00,92.75,92.79,91.95,91.98,31149.0,87.5467,87.5844,86.7916,86.8199,31149.0
2023-06-07 12:30:00,91.96,92.29,91.93,92.07,24426.0,86.801,87.1125,86.7727,86.9048,24426.0
2023-06-07 13:00:00,92.04,92.09,91.37,91.37,41472.0,86.8765,86.9237,86.2441,86.2441,41472.0
2023-06-07 13:30:00,91.4,91.83,91.24,91.83,26276.0,86.2724,86.6783,86.1214,86.6783,26276.0
2023-06-07 14:00:00,91.86,91.88,91.62,91.78,14966.0,86.7066,86.7255,86.4801,86.6311,14966.0
2023-06-07 14:30:00,91.78,91.9,91.64,91.83,16643.0,86.6311,86.7444,86.4989,86.6783,16643.0
2023-06-07 15:00:00,91.86,92.0,91.7,91.78,25357.0,86.7066,86.8387,86.5556,86.6311,25357.0
2023-06-07 15:30:00,91.76,91.81,91.42,91.43,68171.0,86.6122,86.6594,86.2913,86.3007,68171.0
2023-06-08 09:30:00,91.22,92.37,91.22,91.92,63706.0,86.5368,87.6277,86.5368,87.2008,63706.0
2023-06-08 10:00:00,91.86,92.08,91.43,91.73,37958.0,87.1439,87.3526,86.736,87.0206,37958.0
2023-06-08 10:30:00,91.71,91.98,91.7,91.97,16115.0,87.0016,87.2577,86.9921,87.2482,16115.0
2023-06-08 11:00:00,91.97,92.19,91.95,92.19,27768.0,87.2482,87.457,87.2293,87.457,27768.0
2023-06-08 11:30:00,92.18,92.26,92.05,92.24,17133.0,87.4475,87.5234,87.3241,87.5044,17133.0
2023-06-08 12:00:00,92.19,92.25,92.0,92.23,12547.0,87.457,87.5139,87.2767,87.4949,12547.0
2023-06-08 12:30:00,92.21,92.24,92.09,92.12,10288.0,87.4759,87.5044,87.3621,87.3905,10288.0
2023-06-08 13:00:00,92.09,92.21,92.09,92.17,11271.0,87.3621,87.4759,87.3621,87.438,11271.0
2023-06-08 13:30:00,92.16,92.16,91.88,91.95,9504.0,87.4285,87.4285,87.1629,87.2293,9504.0
2023-06-08 14:00:00,91.96,92.23,91.92,92.23,7003.0,87.2388,87.4949,87.2008,87.4949,7003.0
2023-06-08 14:30:00,92.26,92.27,92.13,92.17,13637.0,87.5234,87.5328,87.4,87.438,13637.0
2023-06-08 15:00:00,92.21,92.24,92.07,92.1,9482.0,87.4759,87.5044,87.3431,87.3716,9482.0
2023-06-08 15:30:00,92.1,92.24,91.99,92.2,59368.0,87.3716,87.5044,87.2672,87.4664,59368.0
2023-06-09 09:30:00,93.34,93.62,92.77,93.42,102314.0,88.5479,88.8135,88.0072,88.6238,102314.0
2023-06-09 10:00:00,93.44,93.62,93.15,93.27,55045.0,88.6428,88.8135,88.3677,88.4815,55045.0
2023-06-09 10:30:00,93.23,93.36,92.48,92.51,50419.0,88.4436,88.5669,87.7321,87.7605,50419.0
2023-06-09 11:00:00,92.51,93.05,92.44,92.97,38305.0,87.7605,88.2728,87.6941,88.1969,38305.0
2023-06-09 11:30:00,92.9,93.35,92.9,93.22,46648.0,88.1305,88.5574,88.1305,88.4341,46648.0
2023-06-09 12:00:00,93.27,93.27,92.52,92.57,42000.0,88.4815,88.4815,87.77,87.8174,42000.0
2023-06-09 12:30:00,92.62,92.81,92.42,92.64,25150.0,87.8649,88.0451,87.6751,87.8838,25150.0
2023-06-09 13:00:00,92.64,92.8,92.53,92.72,36660.0,87.8838,88.0356,87.7795,87.9597,36660.0
2023-06-09 13:30:00,92.73,92.97,92.65,92.9,33895.0,87.9692,88.1969,87.8933,88.1305,33895.0
2023-06-09 14:00:00,92.9,92.94,92.72,92.73,13346.0,88.1305,88.1684,87.9597,87.9692,13346.0
2023-06-09 14:30:00,92.75,92.78,92.38,92.42,17596.0,87.9882,88.0167,87.6372,87.6751,17596.0
2023-06-09 15:00:00,92.48,92.52,92.32,92.36,25890.0,87.7321,87.77,87.5803,87.6182,25890.0
2023-06-09 15:30:00,92.38,92.38,92.11,92.31,117394.0,87.6372,87.6372,87.3811,87.5708,117394.0
2023-06-12 09:30:00,92.23,93.39,92.23,92.82,62424.0,87.4949,88.5953,87.4949,88.0546,62424.0
2023-06-12 10:00:00,92.83,93.34,92.75,93.28,17347.0,88.0641,88.5479,87.9882,88.491,17347.0
2023-06-12 10:30:00,93.24,93.66,93.11,93.41,37937.0,88.453,88.8515,88.3297,88.6143,37937.0
2023-06-12 11:00:00,93.4,93.4,93.11,93.19,15646.0,88.6048,88.6048,88.3297,88.4056,15646.0
2023-06-12 11:30:00,93.19,93.41,93.19,93.3,14854.0,88.4056,88.6143,88.4056,88.51,14854.0
2023-06-12 12:00:00,93.32,93.48,93.24,93.4,23299.0,88.5289,88.6807,88.453,88.6048,23299.0
2023-06-12 12:30:00,93.37,93.38,93.22,93.23,13932.0,88.5764,88.5859,88.4341,88.4436,13932.0
2023-06-12 13:00:00,93.25,93.37,93.23,93.3,13436.0,88.4625,88.5764,88.4436,88.51,13436.0
2023-06-12 13:30:00,93.31,93.59,93.29,93.54,38726.0,88.5195,88.7851,88.5005,88.7376,38726.0
2023-06-12 14:00:00,93.53,93.6,93.47,93.5,12385.0,88.7282,88.7946,88.6712,88.6997,12385.0
2023-06-12 14:30:00,93.47,93.59,93.42,93.55,13527.0,88.6712,88.7851,88.6238,88.7471,13527.0
2023-06-12 15:00:00,93.55,93.57,93.39,93.52,13671.0,88.7471,88.7661,88.5953,88.7187,13671.0
2023-06-12 15:30:00,93.53,93.54,93.21,93.38,54455.0,88.7282,88.7376,88.4246,88.5859,54455.0
2023-06-13 09:30:00,95.78,96.96,95.52,95.94,185208.0,90.8626,91.9821,90.616,91.0144,185208.0
2023-06-13 10:00:00,95.96,95.99,95.16,95.58,30570.0,91.0334,91.0619,90.2745,90.6729,30570.0
2023-06-13 10:30:00,95.53,95.7,95.08,95.08,27164.0,90.6255,90.7867,90.1986,90.1986,27164.0
2023-06-13 11:00:00,95.06,95.06,94.69,94.95,23411.0,90.1796,90.1796,89.8286,90.0753,23411.0
2023-06-13 11:30:00,94.94,95.47,94.89,95.37,15314.0,90.0658,90.5686,90.0183,90.4737,15314.0
2023-06-13 12:00:00,95.33,95.4,95.06,95.07,21665.0,90.4357,90.5022,90.1796,90.1891,21665.0
2023-06-13 12:30:00,95.08,95.52,94.85,95.47,34620.0,90.1986,90.616,89.9804,90.5686,34620.0
2023-06-13 13:00:00,95.47,95.58,95.3,95.33,10474.0,90.5686,90.6729,90.4073,90.4357,10474.0
2023-06-13 13:30:00,95.37,95.41,95.18,95.24,16473.0,90.4737,90.5116,90.2934,90.3504,16473.0
2023-06-13 14:00:00,95.23,95.37,94.95,95.17,19512.0,90.3409,90.4737,90.0753,90.284,19512.0
2023-06-13 14:30:00,95.16,95.35,95.15,95.3,12001.0,90.2745,90.4547,90.265,90.4073,12001.0
2023-06-13 15:00:00,95.29,95.5,95.24,95.31,12235.0,90.3978,90.597,90.3504,90.4168,12235.0
2023-06-13 15:30:00,95.36,95.51,95.24,95.42,120315.0,90.4642,90.6065,90.3504,90.5211,120315.0
2023-06-14 09:30:00,97.03,98.41,96.48,98.41,251618.0,92.0485,93.3576,91.5267,93.3576,251618.0
2023-06-14 10:00:00,98.41,98.72,98.15,98.29,91289.0,93.3576,93.6517,93.111,93.2438,91289.0
2023-06-14 10:30:00,98.33,98.35,98.02,98.13,72986.0,93.2817,93.3007,92.9876,93.092,72986.0
2023-06-14 11:00:00,98.15,98.53,98.07,98.5,86890.0,93.111,93.4715,93.0351,93.443,86890.0
2023-06-14 11:30:00,98.5,98.56,97.99,98.08,31242.0,93.443,93.4999,92.9592,93.0446,31242.0
2023-06-14 12:00:00,98.12,98.43,98.08,98.32,36011.0,93.0825,93.3766,93.0446,93.2722,36011.0
2023-06-14 12:30:00,98.3,98.31,98.03,98.28,36381.0,93.2533,93.2628,92.9971,93.2343,36381.0
2023-06-14 13:00:00,98.29,98.49,98.16,98.31,35738.0,93.2438,93.4335,93.1205,93.2628,35738.0
2023-06-14 13:30:00,98.34,98.39,98.18,98.27,48861.0,93.2912,93.3386,93.1394,93.2248,48861.0
2023-06-14 14:00:00,98.24,98.24,97.55,97.98,45010.0,93.1963,93.1963,92.5418,92.9497,45010.0
2023-06-14 14:30:00,97.95,99.08,97.84,98.88,99005.0,92.9212,93.9932,92.8169,93.8035,99005.0
2023-06-14 15:00:00,98.88,99.09,98.64,98.87,62249.0,93.8035,94.0027,93.5758,93.794,62249.0
2023-06-14 15:30:00,98.85,98.94,98.54,98.67,176845.0,93.775,93.8604,93.4809,93.6043,176845.0
2023-06-15 09:30:00,98.39,99.28,98.16,98.53,86784.0,93.3386,94.183,93.1205,93.4715,86784.0
2023-06-15 10:00:00,98.55,98.65,97.92,98.31,98086.0,93.4904,93.5853,92.8928,93.2628,98086.0
2023-06-15 10:30:00,98.31,98.37,97.64,98.3,75601.0,93.2628,93.3197,92.6271,93.2533,75601.0
2023-06-15 11:00:00,98.31,98.59,98.14,98.45,97705.0,93.2628,93.5284,93.1015,93.3956,97705.0
2023-06-15 11:30:00,98.41,98.71,98.27,98.39,46176.0,93.3576,93.6422,93.2248,93.3386,46176.0
2023-06-15 12:00:00,98.37,98.69,98.36,98.47,31375.0,93.3197,93.6232,93.3102,93.4145,31375.0
2023-06-15 12:30:00,98.47,98.6,98.37,98.55,32801.0,93.4145,93.5379,93.3197,93.4904,32801.0
2023-06-15 13:00:00,98.58,98.6,98.38,98.54,40556.0,93.5189,93.5379,93.3292,93.4809,40556.0
2023-06-15 13:30:00,98.57,98.61,98.37,98.4,35068.0,93.5094,93.5473,93.3197,93.3481,35068.0
2023-06-15 14:00:00,98.4,98.46,98.0,98.09,42563.0,93.3481,93.4051,92.9687,93.054,42563.0
2023-06-15 14:30:00,98.06,98.35,97.98,98.13,85470.0,93.0256,93.3007,92.9497,93.092,85470.0
2023-06-15 15:00:00,98.13,98.17,97.88,97.91,153913.0,93.092,93.1299,92.8548,92.8833,153913.0
2023-06-15 15:30:00,97.91,98.15,97.89,98.15,210607.0,92.8833,93.111,92.8643,93.111,210607.0
2023-06-16 09:30:00,98.14,99.78,97.9,98.78,316177.0,93.1015,94.6573,92.8738,93.7086,316177.0
2023-06-16 10:00:00,98.87,99.33,98.34,98.91,87053.0,93.794,94.2304,93.2912,93.8319,87053.0
2023-06-16 10:30:00,98.89,99.09,98.57,98.65,56102.0,93.813,94.0027,93.5094,93.5853,56102.0
2023-06-16 11:00:00,98.66,98.98,98.26,98.34,62374.0,93.5948,93.8984,93.2153,93.2912,62374.0
2023-06-16 11:30:00,98.39,98.53,98.06,98.35,39968.0,93.3386,93.4715,93.0256,93.3007,39968.0
2023-06-16 12:00:00,98.35,98.5,98.26,98.4,22742.0,93.3007,93.443,93.2153,93.3481,22742.0
2023-06-16 12:30:00,98.4,98.66,98.36,98.66,24719.0,93.3481,93.5948,93.3102,93.5948,24719.0
2023-06-16 13:00:00,98.66,98.7,98.52,98.62,16400.0,93.5948,93.6327,93.462,93.5568,16400.0
2023-06-16 13:30:00,98.6,98.7,98.57,98.61,12227.0,93.5379,93.6327,93.5094,93.5473,12227.0
2023-06-16 14:00:00,98.63,98.65,98.39,98.42,18573.0,93.5663,93.5853,93.3386,93.3671,18573.0
2023-06-16 14:30:00,98.41,98.59,98.36,98.47,19725.0,93.3576,93.5284,93.3102,93.4145,19725.0
2023-06-16 15:00:00,98.48,98.71,98.44,98.62,23832.0,93.424,93.6422,93.3861,93.5568,23832.0
2023-06-16 15:30:00,98.61,98.81,98.46,98.46,83310.0,93.5473,93.7371,93.4051,93.4051,83310.0
2023-06-20 09:30:00,96.8,96.96,95.45,96.22,126253.0,91.8303,91.9821,90.5496,91.2801,126253.0
2023-06-20 10:00:00,96.2,96.21,95.48,95.71,104104.0,91.2611,91.2706,90.578,90.7962,104104.0
2023-06-20 10:30:00,95.73,95.96,95.43,95.76,54808.0,90.8152,91.0334,90.5306,90.8437,54808.0
2023-06-20 11:00:00,95.83,96.0,95.69,95.82,33821.0,90.9101,91.0713,90.7773,90.9006,33821.0
2023-06-20 11:30:00,95.86,95.9,95.57,95.58,22014.0,90.9385,90.9765,90.6634,90.6729,22014.0
2023-06-20 12:00:00,95.57,95.63,95.32,95.55,23521.0,90.6634,90.7203,90.4263,90.6444,23521.0
2023-06-20 12:30:00,95.56,95.61,95.32,95.61,23364.0,90.6539,90.7014,90.4263,90.7014,23364.0
2023-06-20 13:00:00,95.57,95.71,95.46,95.62,19494.0,90.6634,90.7962,90.5591,90.7109,19494.0
2023-06-20 13:30:00,95.62,95.62,95.45,95.53,13109.0,90.7109,90.7109,90.5496,90.6255,13109.0
2023-06-20 14:00:00,95.53,95.53,95.38,95.4,19722.0,90.6255,90.6255,90.4832,90.5022,19722.0
2023-06-20 14:30:00,95.4,95.48,95.34,95.41,13176.0,90.5022,90.578,90.4452,90.5116,13176.0
2023-06-20 15:00:00,95.4,95.48,95.36,95.47,15445.0,90.5022,90.578,90.4642,90.5686,15445.0
2023-06-20 15:30:00,95.48,95.49,95.12,95.24,84148.0,90.578,90.5875,90.2365,90.3504,84148.0
2023-06-21 09:30:00,94.88,95.99,94.88,95.28,43847.0,90.0088,91.0619,90.0088,90.3883,43847.0
2023-06-21 10:00:00,95.23,96.02,94.98,96.02,59531.0,90.3409,91.0903,90.1037,91.0903,59531.0
2023-06-21 10:30:00,96.02,96.15,95.54,95.62,38523.0,91.0903,91.2136,90.635,90.7109,38523.0
2023-06-21 11:00:00,95.68,95.69,95.18,95.41,36737.0,90.7678,90.7773,90.2934,90.5116,36737.0
2023-06-21 11:30:00,95.4,95.55,95.19,95.21,14171.0,90.5022,90.6444,90.3029,90.3219,14171.0
2023-06-21 12:00:00,95.16,95.38,94.89,94.89,25142.0,90.2745,90.4832,90.0183,90.0183,25142.0
2023-06-21 12:30:00,94.93,95.37,94.88,95.01,10951.0,90.0563,90.4737,90.0088,90.1322,10951.0
2023-06-21 13:00:00,94.96,95.12,94.89,95.05,8601.0,90.0847,90.2365,90.0183,90.1701,8601.0
2023-06-21 13:30:00,95.1,95.13,94.98,95.12,10006.0,90.2176,90.246,90.1037,90.2365,10006.0
2023-06-21 14:00:00,95.13,95.33,95.11,95.28,11731.0,90.246,90.4357,90.227,90.3883,11731.0
2023-06-21 14:30:00,95.27,95.47,95.27,95.43,12346.0,90.3788,90.5686,90.3788,90.5306,12346.0
2023-06-21 15:00:00,95.4,95.57,95.37,95.47,20843.0,90.5022,90.6634,90.4737,90.5686,20843.0
2023-06-21 15:30:00,95.48,95.54,94.98,95.0,65231.0,90.578,90.635,90.1037,90.1227,65231.0
2023-06-22 09:30:00,94.96,94.97,94.16,94.81,32986.0,90.0847,90.0942,89.3258,89.9424,32986.0
2023-06-22 10:00:00,94.9,95.1,94.55,94.85,24069.0,90.0278,90.2176,89.6958,89.9804,24069.0
2023-06-22 10:30:00,94.88,95.01,94.42,94.51,21878.0,90.0088,90.1322,89.5725,89.6578,21878.0
2023-06-22 11:00:00,94.53,94.75,94.34,94.71,33239.0,89.6768,89.8855,89.4966,89.8476,33239.0
2023-06-22 11:30:00,94.73,95.11,94.64,94.75,14158.0,89.8665,90.227,89.7812,89.8855,14158.0
2023-06-22 12:00:00,94.75,94.9,94.58,94.64,11001.0,89.8855,90.0278,89.7242,89.7812,11001.0
2023-06-22 12:30:00,94.69,94.78,94.55,94.62,12132.0,89.8286,89.914,89.6958,89.7622,12132.0
2023-06-22 13:00:00,94.61,94.8,94.51,94.78,13683.0,89.7527,89.933,89.6578,89.914,13683.0
2023-06-22 13:30:00,94.77,94.89,94.76,94.89,15504.0,89.9045,90.0183,89.895,90.0183,15504.0
2023-06-22 14:00:00,94.91,95.02,94.84,95.01,12918.0,90.0373,90.1417,89.9709,90.1322,12918.0
2023-06-22 14:30:00,95.03,95.06,94.93,95.01,14159.0,90.1511,90.1796,90.0563,90.1322,14159.0
2023-06-22 15:00:00,95.0,95.0,94.73,94.73,14672.0,90.1227,90.1227,89.8665,89.8665,14672.0
2023-06-22 15:30:00,94.72,94.75,94.4,94.48,126415.0,89.8571,89.8855,89.5535,89.6294,126415.0
2023-06-23 09:30:00,93.0,93.04,92.35,92.57,61290.0,88.2254,88.2633,87.6087,87.8174,61290.0
2023-06-23 10:00:00,92.57,92.81,92.39,92.81,17468.0,87.8174,88.0451,87.6467,88.0451,17468.0
2023-06-23 10:30:00,92.79,93.03,92.72,93.03,16275.0,88.0261,88.2538,87.9597,88.2538,16275.0
2023-06-23 11:00:00,93.0,93.1,92.9,93.01,20652.0,88.2254,88.3202,88.1305,88.2349,20652.0
2023-06-23 11:30:00,93.02,93.21,92.97,93.06,20246.0,88.2443,88.4246,88.1969,88.2823,20246.0
2023-06-23 12:00:00,93.05,93.1,92.92,93.06,13483.0,88.2728,88.3202,88.1495,88.2823,13483.0
2023-06-23 12:30:00,93.06,93.15,92.91,92.92,11793.0,88.2823,88.3677,88.14,88.1495,11793.0
2023-06-23 13:00:00,92.93,93.08,92.82,92.99,12252.0,88.159,88.3013,88.0546,88.2159,12252.0
2023-06-23 13:30:00,93.0,93.02,92.91,92.97,12917.0,88.2254,88.2443,88.14,88.1969,12917.0
2023-06-23 14:00:00,92.96,93.01,92.88,92.97,18102.0,88.1874,88.2349,88.1115,88.1969,18102.0
2023-06-23 14:30:00,92.98,92.99,92.82,92.98,13667.0,88.2064,88.2159,88.0546,88.2064,13667.0
2023-06-23 15:00:00,92.97,93.1,92.92,93.01,20259.0,88.1969,88.3202,88.1495,88.2349,20259.0
2023-06-23 15:30:00,93.01,93.18,92.93,93.07,103428.0,88.2349,88.3961,88.159,88.2918,103428.0
2023-06-26 09:30:00,92.79,94.27,92.79,93.63,108454.0,88.0261,89.4302,88.0261,88.823,108454.0
2023-06-26 10:00:00,93.62,93.62,92.9,93.03,40700.0,88.8135,88.8135,88.1305,88.2538,40700.0
2023-06-26 10:30:00,93.02,93.18,92.8,93.02,34070.0,88.2443,88.3961,88.0356,88.2443,34070.0
2023-06-26 11:00:00,92.97,93.11,92.59,92.66,15747.0,88.1969,88.3297,87.8364,87.9028,15747.0
2023-06-26 11:30:00,92.66,92.81,92.51,92.71,12056.0,87.9028,88.0451,87.7605,87.9503,12056.0
2023-06-26 12:00:00,92.69,92.71,92.29,92.39,19720.0,87.9313,87.9503,87.5518,87.6467,19720.0
2023-06-26 12:30:00,92.39,92.53,92.26,92.5,11890.0,87.6467,87.7795,87.5234,87.751,11890.0
2023-06-26 13:00:00,92.52,92.62,92.44,92.62,13591.0,87.77,87.8649,87.6941,87.8649,13591.0
2023-06-26 13:30:00,92.66,92.72,92.62,92.7,9167.0,87.9028,87.9597,87.8649,87.9408,9167.0
2023-06-26 14:00:00,92.69,92.89,92.69,92.79,8087.0,87.9313,88.121,87.9313,88.0261,8087.0
2023-06-26 14:30:00,92.8,92.88,92.67,92.74,12705.0,88.0356,88.1115,87.9123,87.9787,12705.0
2023-06-26 15:00:00,92.74,92.87,92.71,92.78,18668.0,87.9787,88.102,87.9503,88.0167,18668.0
2023-06-26 15:30:00,92.78,92.84,92.49,92.5,59697.0,88.0167,88.0736,87.7416,87.751,59697.0
2023-06-27 09:30:00,97.05,97.47,95.92,96.42,357588.0,92.0674,92.4659,90.9955,91.4698,357588.0
2023-06-27 10:00:00,96.38,96.52,96.01,96.33,230358.0,91.4318,91.5646,91.0808,91.3844,230358.0
2023-06-27 10:30:00,96.34,96.55,96.03,96.42,222352.0,91.3939,91.5931,91.0998,91.4698,222352.0
2023-06-27 11:00:00,96.43,96.47,95.89,96.21,140299.0,91.4793,91.5172,90.967,91.2706,140299.0
2023-06-27 11:30:00,96.25,96.35,96.0,96.3,93436.0,91.3085,91.4034,91.0713,91.3559,93436.0
2023-06-27 12:00:00,96.34,96.38,96.06,96.08,81968.0,91.3939,91.4318,91.1283,91.1472,81968.0
2023-06-27 12:30:00,96.08,96.2,96.03,96.07,71803.0,91.1472,91.2611,91.0998,91.1378,71803.0
2023-06-27 13:00:00,96.08,96.42,96.06,96.33,97563.0,91.1472,91.4698,91.1283,91.3844,97563.0
2023-06-27 13:30:00,96.35,96.92,96.29,96.65,64456.0,91.4034,91.9441,91.3465,91.688,64456.0
2023-06-27 14:00:00,96.65,96.8,96.56,96.73,38637.0,91.688,91.8303,91.6026,91.7639,38637.0
2023-06-27 14:30:00,96.74,96.81,96.5,96.74,52029.0,91.7734,91.8398,91.5457,91.7734,52029.0
2023-06-27 15:00:00,96.76,96.82,96.58,96.7,68875.0,91.7923,91.8492,91.6216,91.7354,68875.0
2023-06-27 15:30:00,96.71,97.12,96.64,96.82,496296.0,91.7449,92.1338,91.6785,91.8492,496296.0
2023-06-28 09:30:00,96.49,97.79,96.14,97.15,186343.0,91.5362,92.7694,91.2042,92.1623,186343.0
2023-06-28 10:00:00,97.14,97.2,96.19,96.27,51701.0,92.1528,92.2097,91.2516,91.3275,51701.0
2023-06-28 10:30:00,96.29,96.44,95.97,96.23,43595.0,91.3465,91.4888,91.0429,91.2895,43595.0
2023-06-28 11:00:00,96.25,96.32,95.94,96.08,72017.0,91.3085,91.3749,91.0144,91.1472,72017.0
2023-06-28 11:30:00,96.06,96.19,95.81,96.17,36031.0,91.1283,91.2516,90.8911,91.2326,36031.0
2023-06-28 12:00:00,96.19,96.22,95.97,96.08,24253.0,91.2516,91.2801,91.0429,91.1472,24253.0
2023-06-28 12:30:00,96.09,96.1,95.78,95.91,72460.0,91.1567,91.1662,90.8626,90.986,72460.0
2023-06-28 13:00:00,95.89,96.2,95.88,96.08,98198.0,90.967,91.2611,90.9575,91.1472,98198.0
2023-06-28 13:30:00,96.1,96.14,95.9,96.0,38567.0,91.1662,91.2042,90.9765,91.0713,38567.0
2023-06-28 14:00:00,96.0,96.12,95.97,95.97,22759.0,91.0713,91.1852,91.0429,91.0429,22759.0
2023-06-28 14:30:00,95.99,96.28,95.99,96.24,46992.0,91.0619,91.337,91.0619,91.299,46992.0
2023-06-28 15:00:00,96.28,96.31,96.0,96.18,33830.0,91.337,91.3654,91.0713,91.2421,33830.0
2023-06-28 15:30:00,96.16,96.24,96.01,96.16,242872.0,91.2231,91.299,91.0808,91.2231,242872.0
2023-06-29 09:30:00,96.46,98.03,96.36,97.13,238676.0,91.5077,92.9971,91.4129,92.1433,238676.0
2023-06-29 10:00:00,97.15,97.73,96.81,97.25,70290.0,92.1623,92.7125,91.8398,92.2572,70290.0
2023-06-29 10:30:00,97.23,97.26,96.86,97.06,33393.0,92.2382,92.2667,91.8872,92.0769,33393.0
2023-06-29 11:00:00,97.09,97.26,96.99,97.12,29966.0,92.1054,92.2667,92.0105,92.1338,29966.0
2023-06-29 11:30:00,97.11,97.28,96.89,97.27,26496.0,92.1244,92.2856,91.9157,92.2761,26496.0
2023-06-29 12:00:00,97.3,97.9,97.29,97.9,57107.0,92.3046,92.8738,92.2951,92.8738,57107.0
2023-06-29 12:30:00,97.9,98.0,97.78,97.95,62650.0,92.8738,92.9687,92.76,92.9212,62650.0
2023-06-29 13:00:00,97.97,98.03,97.64,97.87,37296.0,92.9402,92.9971,92.6271,92.8453,37296.0
2023-06-29 13:30:00,97.86,97.87,97.63,97.68,17992.0,92.8359,92.8453,92.6177,92.6651,17992.0
2023-06-29 14:00:00,97.61,97.75,97.42,97.69,21829.0,92.5987,92.7315,92.4184,92.6746,21829.0
2023-06-29 14:30:00,97.7,97.77,97.58,97.72,26872.0,92.6841,92.7505,92.5702,92.703,26872.0
2023-06-29 15:00:00,97.72,97.79,97.53,97.77,34328.0,92.703,92.7694,92.5228,92.7505,34328.0
2023-06-29 15:30:00,97.76,98.0,97.65,97.97,135324.0,92.741,92.9687,92.6366,92.9402,135324.0
2023-06-30 09:30:00,97.47,98.19,96.3,97.45,141851.0,92.4659,93.1489,91.3559,92.4469,141851.0
2023-06-30 10:00:00,97.47,97.7,97.24,97.35,55628.0,92.4659,92.6841,92.2477,92.352,55628.0
2023-06-30 10:30:00,97.32,97.36,96.75,96.87,89709.0,92.3236,92.3615,91.7828,91.8967,89709.0
2023-06-30 11:00:00,96.91,96.91,96.59,96.71,46552.0,91.9346,91.9346,91.6311,91.7449,46552.0
2023-06-30 11:30:00,96.73,96.94,96.71,96.91,25714.0,91.7639,91.9631,91.7449,91.9346,25714.0
2023-06-30 12:00:00,96.9,96.98,96.78,96.97,23109.0,91.9251,92.001,91.8113,91.9915,23109.0
2023-06-30 12:30:00,96.96,97.27,96.93,97.27,29553.0,91.9821,92.2761,91.9536,92.2761,29553.0
2023-06-30 13:00:00,97.25,97.25,96.94,97.03,22160.0,92.2572,92.2572,91.9631,92.0485,22160.0
2023-06-30 13:30:00,97.04,97.08,96.86,96.89,26254.0,92.058,92.0959,91.8872,91.9157,26254.0
2023-06-30 14:00:00,96.91,96.95,96.73,96.85,28956.0,91.9346,91.9726,91.7639,91.8777,28956.0
2023-06-30 14:30:00,96.84,96.88,96.56,96.61,45713.0,91.8682,91.9062,91.6026,91.65,45713.0
2023-06-30 15:00:00,96.61,96.66,96.47,96.51,63095.0,91.65,91.6975,91.5172,91.5552,63095.0
2023-06-30 15:30:00,96.51,96.84,96.49,96.69,160419.0,91.5552,91.8682,91.5362,91.7259,160419.0
2023-07-03 09:30:00,99.24,100.66,99.11,100.26,159792.0,94.145,95.4921,94.0217,95.1126,159792.0
2023-07-03 10:00:00,100.43,100.65,99.99,100.02,60900.0,95.2739,95.4826,94.8565,94.885,60900.0
2023-07-03 10:30:00,100.07,100.17,99.08,99.33,89372.0,94.9324,95.0273,93.9932,94.2304,89372.0
2023-07-03 11:00:00,99.33,99.46,98.96,99.01,32915.0,94.2304,94.3537,93.8794,93.9268,32915.0
2023-07-03 11:30:00,99.03,99.12,98.87,99.04,33574.0,93.9458,94.0312,93.794,93.9553,33574.0
2023-07-03 12:00:00,99.05,99.11,98.8,98.93,27947.0,93.9648,94.0217,93.7276,93.8509,27947.0
2023-07-03 12:30:00,98.94,99.39,98.82,99.39,95632.0,93.8604,94.2873,93.7466,94.2873,95632.0
2023-07-05 09:30:00,98.14,98.49,97.59,97.88,81111.0,93.1015,93.4335,92.5797,92.8548,81111.0
2023-07-05 10:00:00,98.0,98.18,97.91,98.15,28463.0,92.9687,93.1394,92.8833,93.111,28463.0
2023-07-05 10:30:00,98.19,98.27,97.78,97.83,24943.0,93.1489,93.2248,92.76,92.8074,24943.0
2023-07-05 11:00:00,97.84,98.21,97.83,98.17,31809.0,92.8169,93.1679,92.8074,93.1299,31809.0
2023-07-05 11:30:00,98.13,98.31,97.92,97.97,33065.0,93.092,93.2628,92.8928,92.9402,33065.0
2023-07-05 12:00:00,97.94,97.96,97.83,97.92,13919.0,92.9117,92.9307,92.8074,92.8928,13919.0
2023-07-05 12:30:00,97.94,97.98,97.73,97.94,25109.0,92.9117,92.9497,92.7125,92.9117,25109.0
2023-07-05 13:00:00,97.92,98.01,97.89,97.97,31206.0,92.8928,92.9782,92.8643,92.9402,31206.0
2023-07-05 13:30:00,97.97,98.06,97.84,97.97,23144.0,92.9402,93.0256,92.8169,92.9402,23144.0
2023-07-05 14:00:00,97.98,98.03,97.87,97.93,17843.0,92.9497,92.9971,92.8453,92.9023,17843.0
2023-07-05 14:30:00,97.91,98.06,97.9,98.0,14461.0,92.8833,93.0256,92.8738,92.9687,14461.0
2023-07-05 15:00:00,98.05,98.21,98.03,98.14,18041.0,93.0161,93.1679,92.9971,93.1015,18041.0
2023-07-05 15:30:00,98.13,98.26,98.05,98.14,101806.0,93.092,93.2153,93.0161,93.1015,101806.0
2023-07-06 09:30:00,97.03,97.03,96.23,96.42,87018.0,92.0485,92.0485,91.2895,91.4698,87018.0
2023-07-06 10:00:00,96.39,96.53,95.69,95.69,51480.0,91.4413,91.5741,90.7773,90.7773,51480.0
2023-07-06 10:30:00,95.73,95.84,95.55,95.68,34566.0,90.8152,90.9196,90.6444,90.7678,34566.0
2023-07-06 11:00:00,95.66,95.68,95.31,95.52,26010.0,90.7488,90.7678,90.4168,90.616,26010.0
2023-07-06 11:30:00,95.52,95.8,95.48,95.66,14604.0,90.616,90.8816,90.578,90.7488,14604.0
2023-07-06 12:00:00,95.72,95.85,95.6,95.6,7573.0,90.8057,90.929,90.6919,90.6919,7573.0
2023-07-06 12:30:00,95.59,95.94,95.57,95.85,10099.0,90.6824,91.0144,90.6634,90.929,10099.0
2023-07-06 13:00:00,95.85,95.88,95.74,95.78,13385.0,90.929,90.9575,90.8247,90.8626,13385.0
2023-07-06 13:30:00,95.8,95.9,95.72,95.84,7632.0,90.8816,90.9765,90.8057,90.9196,7632.0
2023-07-06 14:00:00,95.81,95.84,95.6,95.6,7006.0,90.8911,90.9196,90.6919,90.6919,7006.0
2023-07-06 14:30:00,95.58,95.88,95.5,95.73,13936.0,90.6729,90.9575,90.597,90.8152,13936.0
2023-07-06 15:00:00,95.67,95.78,95.65,95.75,15899.0,90.7583,90.8626,90.7393,90.8342,15899.0
2023-07-06 15:30:00,95.74,95.91,95.64,95.79,129859.0,90.8247,90.986,90.7298,90.8721,129859.0
2023-07-07 09:30:00,95.37,95.93,95.22,95.55,85227.0,90.4737,91.0049,90.3314,90.6444,85227.0
2023-07-07 10:00:00,95.58,95.67,95.29,95.4,27800.0,90.6729,90.7583,90.3978,90.5022,27800.0
2023-07-07 10:30:00,95.4,95.71,95.15,95.51,33531.0,90.5022,90.7962,90.265,90.6065,33531.0
2023-07-07 11:00:00,95.52,95.98,95.51,95.86,32356.0,90.616,91.0524,90.6065,90.9385,32356.0
2023-07-07 11:30:00,95.86,96.31,95.82,96.19,34935.0,90.9385,91.3654,90.9006,91.2516,34935.0
2023-07-07 12:00:00,96.18,96.51,96.1,96.42,26355.0,91.2421,91.5552,91.1662,91.4698,26355.0
2023-07-07 12:30:00,96.45,96.75,96.45,96.68,34287.0,91.4982,91.7828,91.4982,91.7164,34287.0
2023-07-07 13:00:00,96.68,96.9,96.59,96.83,29858.0,91.7164,91.9251,91.6311,91.8587,29858.0
2023-07-07 13:30:00,96.81,96.88,96.64,96.73,21545.0,91.8398,91.9062,91.6785,91.7639,21545.0
2023-07-07 14:00:00,96.73,96.91,96.67,96.8,26850.0,91.7639,91.9346,91.7069,91.8303,26850.0
2023-07-07 14:30:00,96.79,96.82,96.55,96.59,33824.0,91.8208,91.8492,91.5931,91.6311,33824.0
2023-07-07 15:00:00,96.59,96.81,96.58,96.71,64574.0,91.6311,91.8398,91.6216,91.7449,64574.0
2023-07-07 15:30:00,96.7,96.85,96.4,96.48,143721.0,91.7354,91.8777,91.4508,91.5267,143721.0
2023-07-10 09:30:00,96.26,97.47,96.09,97.05,57343.0,91.318,92.4659,91.1567,92.0674,57343.0
2023-07-10 10:00:00,97.11,97.52,96.82,96.88,28673.0,92.1244,92.5133,91.8492,91.9062,28673.0
2023-07-10 10:30:00,96.91,97.13,96.76,97.11,13752.0,91.9346,92.1433,91.7923,92.1244,13752.0
2023-07-10 11:00:00,97.08,97.21,96.97,97.16,22710.0,92.0959,92.2192,91.9915,92.1718,22710.0
2023-07-10 11:30:00,97.16,97.5,97.14,97.4,25728.0,92.1718,92.4943,92.1528,92.3995,25728.0
2023-07-10 12:00:00,97.39,97.41,97.09,97.4,12443.0,92.39,92.409,92.1054,92.3995,12443.0
2023-07-10 12:30:00,97.46,97.79,97.41,97.71,18293.0,92.4564,92.7694,92.409,92.6936,18293.0
2023-07-10 13:00:00,97.75,97.83,97.53,97.67,18999.0,92.7315,92.8074,92.5228,92.6556,18999.0
2023-07-10 13:30:00,97.66,97.74,97.65,97.73,14318.0,92.6461,92.722,92.6366,92.7125,14318.0
2023-07-10 14:00:00,97.7,97.75,97.65,97.7,5852.0,92.6841,92.7315,92.6366,92.6841,5852.0
2023-07-10 14:30:00,97.69,97.69,97.48,97.54,7848.0,92.6746,92.6746,92.4754,92.5323,7848.0
2023-07-10 15:00:00,97.58,97.58,97.49,97.53,8537.0,92.5702,92.5702,92.4849,92.5228,8537.0
2023-07-10 15:30:00,97.54,97.55,97.28,97.35,104895.0,92.5323,92.5418,92.2856,92.352,104895.0
2023-07-11 09:30:00,97.36,100.07,97.36,98.78,122004.0,92.3615,94.9324,92.3615,93.7086,122004.0
2023-07-11 10:00:00,98.65,98.74,97.86,98.37,42207.0,93.5853,93.6707,92.8359,93.3197,42207.0
2023-07-11 10:30:00,98.38,98.51,98.01,98.26,39555.0,93.3292,93.4525,92.9782,93.2153,39555.0
2023-07-11 11:00:00,98.23,98.77,98.2,98.61,27938.0,93.1869,93.6991,93.1584,93.5473,27938.0
2023-07-11 11:30:00,98.59,98.83,98.45,98.79,18162.0,93.5284,93.7561,93.3956,93.7181,18162.0
2023-07-11 12:00:00,98.81,99.13,98.52,98.65,19385.0,93.7371,94.0407,93.462,93.5853,19385.0
2023-07-11 12:30:00,98.63,98.85,98.63,98.75,10282.0,93.5663,93.775,93.5663,93.6802,10282.0
2023-07-11 13:00:00,98.79,98.97,98.79,98.95,13337.0,93.7181,93.8889,93.7181,93.8699,13337.0
2023-07-11 13:30:00,98.96,99.07,98.93,99.0,16593.0,93.8794,93.9837,93.8509,93.9173,16593.0
2023-07-11 14:00:00,99.0,99.01,98.72,98.79,23613.0,93.9173,93.9268,93.6517,93.7181,23613.0
2023-07-11 14:30:00,98.78,98.82,98.65,98.77,25609.0,93.7086,93.7466,93.5853,93.6991,25609.0
2023-07-11 15:00:00,98.78,98.84,98.6,98.78,42487.0,93.7086,93.7655,93.5379,93.7086,42487.0
2023-07-11 15:30:00,98.78,98.78,98.49,98.63,82366.0,93.7086,93.7086,93.4335,93.5663,82366.0
2023-07-12 09:30:00,101.81,102.35,101.39,101.98,153509.0,96.5831,97.0953,96.1846,96.7443,153509.0
2023-07-12 10:00:00,101.89,102.04,101.62,101.72,66361.0,96.659,96.8013,96.4028,96.4977,66361.0
2023-07-12 10:30:00,101.74,102.08,101.69,101.88,113895.0,96.5167,96.8392,96.4692,96.6495,113895.0
2023-07-12 11:00:00,101.9,101.96,101.55,101.89,56665.0,96.6684,96.7254,96.3364,96.659,56665.0
2023-07-12 11:30:00,101.95,101.98,101.29,101.5,39324.0,96.7159,96.7443,96.0898,96.289,39324.0
2023-07-12 12:00:00,101.46,101.98,101.45,101.89,161830.0,96.251,96.7443,96.2415,96.659,161830.0
2023-07-12 12:30:00,101.9,102.24,101.88,102.19,19103.0,96.6684,96.991,96.6495,96.9436,19103.0
2023-07-12 13:00:00,102.19,102.36,101.94,102.36,11012.0,96.9436,97.1048,96.7064,97.1048,11012.0
2023-07-12 13:30:00,102.44,102.47,102.24,102.46,38784.0,97.1807,97.2092,96.991,97.1997,38784.0
2023-07-12 14:00:00,102.43,102.59,102.38,102.47,13964.0,97.1712,97.323,97.1238,97.2092,13964.0
2023-07-12 14:30:00,102.47,102.53,102.37,102.53,25892.0,97.2092,97.2661,97.1143,97.2661,25892.0
2023-07-12 15:00:00,102.51,102.66,102.48,102.61,79214.0,97.2471,97.3894,97.2187,97.342,79214.0
2023-07-12 15:30:00,102.62,102.82,102.45,102.82,240755.0,97.3515,97.5412,97.1902,97.5412,240755.0
2023-07-13 09:30:00,104.82,104.98,104.09,104.44,48572.0,99.4385,99.5903,98.746,99.078,48572.0
2023-07-13 10:00:00,104.42,104.64,104.32,104.46,109229.0,99.0591,99.2678,98.9642,99.097,109229.0
2023-07-13 10:30:00,104.44,104.95,104.35,104.89,68014.0,99.078,99.5619,98.9927,99.5049,68014.0
2023-07-13 11:00:00,104.9,104.95,104.73,104.82,78858.0,99.5144,99.5619,99.3531,99.4385,78858.0
2023-07-13 11:30:00,104.82,104.91,104.59,104.79,53194.0,99.4385,99.5239,99.2203,99.4101,53194.0
2023-07-13 12:00:00,104.78,104.9,104.73,104.88,49945.0,99.4006,99.5144,99.3531,99.4954,49945.0
2023-07-13 12:30:00,104.9,104.99,104.83,104.98,46650.0,99.5144,99.5998,99.448,99.5903,46650.0
2023-07-13 13:00:00,104.97,105.12,104.94,105.02,48176.0,99.5808,99.7231,99.5524,99.6283,48176.0
2023-07-13 13:30:00,105.02,105.08,104.91,104.93,55598.0,99.6283,99.6852,99.5239,99.5429,55598.0
2023-07-13 14:00:00,104.93,105.08,104.84,104.91,90222.0,99.5429,99.6852,99.4575,99.5239,90222.0
2023-07-13 14:30:00,104.91,104.98,104.78,104.95,42861.0,99.5239,99.5903,99.4006,99.5619,42861.0
2023-07-13 15:00:00,104.96,105.16,104.8,104.86,80117.0,99.5713,99.7611,99.4196,99.4765,80117.0
2023-07-13 15:30:00,104.86,104.99,104.7,104.96,215092.0,99.4765,99.5998,99.3247,99.5713,215092.0
2023-07-14 09:30:00,106.0,106.0,104.8,104.95,160820.0,100.5579,100.5579,99.4196,99.5619,160820.0
2023-07-14 10:00:00,104.83,105.7,104.82,105.5,108472.0,99.448,100.2733,99.4385,100.0836,108472.0
2023-07-14 10:30:00,105.5,105.82,105.15,105.71,82711.0,100.0836,100.3872,99.7516,100.2828,82711.0
2023-07-14 11:00:00,105.68,106.12,105.65,106.08,59966.0,100.2544,100.6718,100.2259,100.6338,59966.0
2023-07-14 11:30:00,106.09,106.1,105.69,105.82,30452.0,100.6433,100.6528,100.2639,100.3872,30452.0
2023-07-14 12:00:00,105.84,105.85,105.37,105.5,25456.0,100.4062,100.4156,99.9603,100.0836,25456.0
2023-07-14 12:30:00,105.46,105.6,105.41,105.43,24691.0,100.0457,100.1785,99.9982,100.0172,24691.0
2023-07-14 13:00:00,105.46,105.48,105.29,105.48,21736.0,100.0457,100.0646,99.8844,100.0646,21736.0
2023-07-14 13:30:00,105.48,105.51,105.19,105.22,25451.0,100.0646,100.0931,99.7895,99.818,25451.0
2023-07-14 14:00:00,105.22,105.48,105.21,105.26,36641.0,99.818,100.0646,99.8085,99.8559,36641.0
2023-07-14 14:30:00,105.25,105.4,105.23,105.36,43996.0,99.8465,99.9887,99.8275,99.9508,43996.0
2023-07-14 15:00:00,105.37,105.39,105.24,105.3,38133.0,99.9603,99.9793,99.837,99.8939,38133.0
2023-07-14 15:30:00,105.33,105.43,105.2,105.36,161256.0,99.9223,100.0172,99.799,99.9508,161256.0
2023-07-17 09:30:00,104.41,105.48,103.7,105.43,77119.0,99.0496,100.0646,98.376,100.0172,77119.0
2023-07-17 10:00:00,105.42,106.32,105.31,106.32,45249.0,100.0077,100.8615,99.9034,100.8615,45249.0
2023-07-17 10:30:00,106.31,106.31,105.71,105.73,82448.0,100.852,100.852,100.2828,100.3018,82448.0
2023-07-17 11:00:00,105.73,105.8,105.13,105.25,51587.0,100.3018,100.3682,99.7326,99.8465,51587.0
2023-07-17 11:30:00,105.28,105.88,105.26,105.71,34837.0,99.8749,100.4441,99.8559,100.2828,34837.0
2023-07-17 12:00:00,105.72,105.92,105.69,105.75,37336.0,100.2923,100.4821,100.2639,100.3208,37336.0
2023-07-17 12:30:00,105.69,106.01,105.65,105.97,32888.0,100.2639,100.5674,100.2259,100.5295,32888.0
2023-07-17 13:00:00,105.98,106.09,105.81,106.05,30675.0,100.539,100.6433,100.3777,100.6054,30675.0
2023-07-17 13:30:00,106.1,106.1,105.94,106.02,31390.0,100.6528,100.6528,100.501,100.5769,31390.0
2023-07-17 14:00:00,106.0,106.05,105.88,106.01,30222.0,100.5579,100.6054,100.4441,100.5674,30222.0
2023-07-17 14:30:00,106.0,106.04,105.91,106.01,23530.0,100.5579,100.5959,100.4726,100.5674,23530.0
2023-07-17 15:00:00,106.02,106.26,105.95,106.0,33013.0,100.5769,100.8046,100.5105,100.5579,33013.0
2023-07-17 15:30:00,106.0,106.24,105.94,106.24,117853.0,100.5579,100.7856,100.501,100.7856,117853.0
2023-07-18 09:30:00,105.32,105.8,103.77,104.38,56625.0,99.9129,100.3682,98.4424,99.0211,56625.0
2023-07-18 10:00:00,104.38,104.38,103.55,103.95,143935.0,99.0211,99.0211,98.2337,98.6132,143935.0
2023-07-18 10:30:00,103.95,104.02,103.31,103.62,47850.0,98.6132,98.6796,98.0061,98.3001,47850.0
2023-07-18 11:00:00,103.62,103.64,102.91,102.98,49409.0,98.3001,98.3191,97.6266,97.693,49409.0
2023-07-18 11:30:00,102.99,102.99,102.59,102.99,39928.0,97.7025,97.7025,97.323,97.7025,39928.0
2023-07-18 12:00:00,102.99,103.0,102.45,102.78,33672.0,97.7025,97.712,97.1902,97.5033,33672.0
2023-07-18 12:30:00,102.81,102.87,102.33,102.33,34399.0,97.5317,97.5886,97.0764,97.0764,34399.0
2023-07-18 13:00:00,102.32,102.59,102.19,102.2,35196.0,97.0669,97.323,96.9436,96.953,35196.0
2023-07-18 13:30:00,102.19,102.31,102.05,102.22,22861.0,96.9436,97.0574,96.8107,96.972,22861.0
2023-07-18 14:00:00,102.22,102.78,102.09,102.61,22993.0,96.972,97.5033,96.8487,97.342,22993.0
2023-07-18 14:30:00,102.54,102.98,102.54,102.95,19077.0,97.2756,97.693,97.2756,97.6645,19077.0
2023-07-18 15:00:00,102.85,103.25,102.85,103.13,31452.0,97.5697,97.9491,97.5697,97.8353,31452.0
2023-07-18 15:30:00,103.11,103.38,103.08,103.24,130210.0,97.8163,98.0725,97.7879,97.9396,130210.0
2023-07-19 09:30:00,103.75,104.33,103.46,103.46,185039.0,98.4235,98.9737,98.1483,98.1483,185039.0
2023-07-19 10:00:00,103.47,104.16,103.31,103.69,106516.0,98.1578,98.8124,98.0061,98.3665,106516.0
2023-07-19 10:30:00,103.65,103.76,103.23,103.7,28091.0,98.3286,98.4329,97.9302,98.376,28091.0
2023-07-19 11:00:00,103.72,104.23,103.53,104.16,26720.0,98.395,98.8788,98.2148,98.8124,26720.0
2023-07-19 11:30:00,104.12,104.35,103.85,103.87,18675.0,98.7745,98.9927,98.5183,98.5373,18675.0
2023-07-19 12:00:00,103.91,103.91,103.54,103.55,26718.0,98.5752,98.5752,98.2242,98.2337,26718.0
2023-07-19 12:30:00,103.56,103.58,103.28,103.33,19517.0,98.2432,98.2622,97.9776,98.025,19517.0
2023-07-19 13:00:00,103.34,103.37,103.04,103.17,25089.0,98.0345,98.063,97.7499,97.8732,25089.0
2023-07-19 13:30:00,103.16,103.44,103.13,103.22,24490.0,97.8638,98.1294,97.8353,97.9207,24490.0
2023-07-19 14:00:00,103.22,103.25,102.79,102.96,26139.0,97.9207,97.9491,97.5127,97.674,26139.0
2023-07-19 14:30:00,102.95,103.19,102.95,103.15,24929.0,97.6645,97.8922,97.6645,97.8543,24929.0
2023-07-19 15:00:00,103.18,103.36,103.17,103.19,27426.0,97.8827,98.0535,97.8732,97.8922,27426.0
2023-07-19 15:30:00,103.17,103.26,102.88,102.9,79363.0,97.8732,97.9586,97.5981,97.6171,79363.0
2023-07-20 09:30:00,101.97,102.45,101.3,102.29,70780.0,96.7348,97.1902,96.0992,97.0384,70780.0
2023-07-20 10:00:00,102.36,102.41,101.94,101.99,34800.0,97.1048,97.1523,96.7064,96.7538,34800.0
2023-07-20 10:30:00,101.99,102.24,101.75,102.05,43279.0,96.7538,96.991,96.5261,96.8107,43279.0
2023-07-20 11:00:00,102.02,102.58,101.95,102.38,34486.0,96.7823,97.3135,96.7159,97.1238,34486.0
2023-07-20 11:30:00,102.38,102.41,102.01,102.12,21338.0,97.1238,97.1523,96.7728,96.8771,21338.0
2023-07-20 12:00:00,102.11,102.22,101.93,102.2,16061.0,96.8677,96.972,96.6969,96.953,16061.0
2023-07-20 12:30:00,102.19,102.35,102.06,102.21,13750.0,96.9436,97.0953,96.8202,96.9625,13750.0
2023-07-20 13:00:00,102.23,102.4,102.18,102.37,11022.0,96.9815,97.1428,96.9341,97.1143,11022.0
2023-07-20 13:30:00,102.35,102.63,102.33,102.46,27487.0,97.0953,97.361,97.0764,97.1997,27487.0
2023-07-20 14:00:00,102.44,102.53,102.28,102.39,25012.0,97.1807,97.2661,97.0289,97.1333,25012.0
2023-07-20 14:30:00,102.38,102.46,102.34,102.44,32198.0,97.1238,97.1997,97.0859,97.1807,32198.0
2023-07-20 15:00:00,102.43,102.44,102.13,102.28,31818.0,97.1712,97.1807,96.8866,97.0289,31818.0
2023-07-20 15:30:00,102.28,102.53,102.24,102.48,83159.0,97.0289,97.2661,96.991,97.2187,83159.0
2023-07-21 09:30:00,102.32,102.82,101.94,102.12,162940.0,97.0669,97.5412,96.7064,96.8771,162940.0
2023-07-21 10:00:00,102.12,102.35,102.03,102.05,77020.0,96.8771,97.0953,96.7918,96.8107,77020.0
2023-07-21 10:30:00,102.04,102.3,101.95,102.19,50713.0,96.8013,97.0479,96.7159,96.9436,50713.0
2023-07-21 11:00:00,102.2,102.27,102.06,102.18,35564.0,96.953,97.0194,96.8202,96.9341,35564.0
2023-07-21 11:30:00,102.17,102.2,101.78,102.03,59303.0,96.9246,96.953,96.5546,96.7918,59303.0
2023-07-21 12:00:00,102.07,102.1,101.98,102.02,12779.0,96.8297,96.8582,96.7443,96.7823,12779.0
2023-07-21 12:30:00,102.06,102.28,102.04,102.24,62657.0,96.8202,97.0289,96.8013,96.991,62657.0
2023-07-21 13:00:00,102.26,102.3,102.09,102.18,73311.0,97.01,97.0479,96.8487,96.9341,73311.0
2023-07-21 13:30:00,102.18,102.22,102.11,102.13,45947.0,96.9341,96.972,96.8677,96.8866,45947.0
2023-07-21 14:00:00,102.12,102.25,102.05,102.23,170297.0,96.8771,97.0005,96.8107,96.9815,170297.0
2023-07-21 14:30:00,102.22,102.23,102.07,102.21,21637.0,96.972,96.9815,96.8297,96.9625,21637.0
2023-07-21 15:00:00,102.2,102.22,101.8,102.02,79004.0,96.953,96.972,96.5736,96.7823,79004.0
2023-07-21 15:30:00,102.03,102.26,101.96,102.22,82297.0,96.7918,97.01,96.7254,96.972,82297.0
2023-07-24 09:30:00,101.63,102.43,101.39,102.02,42272.0,96.4123,97.1712,96.1846,96.7823,42272.0
2023-07-24 10:00:00,102.09,102.88,101.4,102.83,74216.0,96.8487,97.5981,96.1941,97.5507,74216.0
2023-07-24 10:30:00,102.9,104.36,102.87,104.23,182318.0,97.6171,99.0021,97.5886,98.8788,182318.0
2023-07-24 11:00:00,104.26,105.13,104.21,104.66,110089.0,98.9073,99.7326,98.8598,99.2867,110089.0
2023-07-24 11:30:00,104.69,104.97,104.52,104.92,43610.0,99.3152,99.5808,99.1539,99.5334,43610.0
2023-07-24 12:00:00,104.89,105.2,104.66,105.05,53096.0,99.5049,99.799,99.2867,99.6567,53096.0
2023-07-24 12:30:00,105.04,105.4,105.01,105.19,37343.0,99.6472,99.9887,99.6188,99.7895,37343.0
2023-07-24 13:00:00,105.15,105.16,104.93,105.1,23569.0,99.7516,99.7611,99.5429,99.7042,23569.0
2023-07-24 13:30:00,105.11,105.61,105.08,105.58,33146.0,99.7136,100.188,99.6852,100.1595,33146.0
2023-07-24 14:00:00,105.61,105.76,105.51,105.58,29651.0,100.188,100.3303,100.0931,100.1595,29651.0
2023-07-24 14:30:00,105.58,105.66,105.07,105.13,35540.0,100.1595,100.2354,99.6757,99.7326,35540.0
2023-07-24 15:00:00,105.09,105.44,104.99,105.34,45882.0,99.6947,100.0267,99.5998,99.9318,45882.0
2023-07-24 15:30:00,105.33,105.61,105.32,105.57,169616.0,99.9223,100.188,99.9129,100.15,169616.0
2023-07-25 09:30:00,107.0,107.43,106.62,106.9,178805.0,101.5066,101.9145,101.1461,101.4117,178805.0
2023-07-25 10:00:00,106.96,107.19,106.57,106.93,51857.0,101.4687,101.6869,101.0987,101.4402,51857.0
2023-07-25 10:30:00,106.93,106.97,106.5,106.89,53195.0,101.4402,101.4781,101.0323,101.4023,53195.0
2023-07-25 11:00:00,106.86,107.17,105.44,105.79,81405.0,101.3738,101.6679,100.0267,100.3587,81405.0
2023-07-25 11:30:00,105.78,106.47,105.73,106.29,43151.0,100.3492,101.0038,100.3018,100.8331,43151.0
2023-07-25 12:00:00,106.24,106.72,106.23,106.62,35374.0,100.7856,101.241,100.7761,101.1461,35374.0
2023-07-25 12:30:00,106.59,106.66,106.03,106.47,54831.0,101.1177,101.1841,100.5864,101.0038,54831.0
2023-07-25 13:00:00,106.47,106.55,106.35,106.47,26221.0,101.0038,101.0797,100.89,101.0038,26221.0
2023-07-25 13:30:00,106.47,106.5,106.32,106.48,30361.0,101.0038,101.0323,100.8615,101.0133,30361.0
2023-07-25 14:00:00,106.48,106.52,106.37,106.5,24339.0,101.0133,101.0512,100.9089,101.0323,24339.0
2023-07-25 14:30:00,106.48,106.54,106.38,106.41,39070.0,101.0133,101.0702,100.9184,100.9469,39070.0
2023-07-25 15:00:00,106.42,106.57,106.41,106.56,50235.0,100.9564,101.0987,100.9469,101.0892,50235.0
2023-07-25 15:30:00,106.57,106.57,106.0,106.21,177528.0,101.0987,101.0987,100.5579,100.7572,177528.0
2023-07-26 09:30:00,107.0,109.42,106.68,109.4,77037.0,101.5066,103.8024,101.203,103.7834,77037.0
2023-07-26 10:00:00,109.31,109.36,108.48,108.77,57533.0,103.698,103.7454,102.9106,103.1857,57533.0
2023-07-26 10:30:00,108.81,109.2,108.75,109.11,64970.0,103.2237,103.5937,103.1668,103.5083,64970.0
2023-07-26 11:00:00,109.1,109.29,108.76,108.8,48323.0,103.4988,103.679,103.1762,103.2142,48323.0
2023-07-26 11:30:00,108.89,109.24,108.84,109.13,19989.0,103.2996,103.6316,103.2521,103.5273,19989.0
2023-07-26 12:00:00,109.11,109.42,109.06,109.37,19614.0,103.5083,103.8024,103.4608,103.7549,19614.0
2023-07-26 12:30:00,109.38,109.75,109.26,109.71,31626.0,103.7644,104.1154,103.6506,104.0775,31626.0
2023-07-26 13:00:00,109.68,109.84,109.6,109.62,17987.0,104.049,104.2008,103.9731,103.9921,17987.0
2023-07-26 13:30:00,109.58,109.69,109.45,109.54,20049.0,103.9541,104.0585,103.8308,103.9162,20049.0
2023-07-26 14:00:00,109.51,109.78,109.06,109.1,53933.0,103.8877,104.1439,103.4608,103.4988,53933.0
2023-07-26 14:30:00,109.06,109.74,109.05,109.37,37421.0,103.4608,104.1059,103.4514,103.7549,37421.0
2023-07-26 15:00:00,109.38,109.46,108.85,109.15,20424.0,103.7644,103.8403,103.2616,103.5462,20424.0
2023-07-26 15:30:00,109.14,109.15,108.66,109.0,109296.0,103.5367,103.5462,103.0814,103.4039,109296.0
2023-07-27 09:30:00,109.31,109.48,106.84,107.08,43903.0,103.698,103.8593,101.3548,101.5825,43903.0
2023-07-27 10:00:00,107.11,107.48,106.71,107.11,24418.0,101.611,101.962,101.2315,101.611,24418.0
2023-07-27 10:30:00,107.07,107.49,106.86,107.34,21435.0,101.573,101.9714,101.3738,101.8291,21435.0
2023-07-27 11:00:00,107.52,108.11,107.45,108.09,22272.0,101.9999,102.5596,101.9335,102.5406,22272.0
2023-07-27 11:30:00,108.17,108.46,108.09,108.24,14070.0,102.6165,102.8916,102.5406,102.6829,14070.0
2023-07-27 12:00:00,108.26,108.53,108.12,108.48,19588.0,102.7019,102.9581,102.5691,102.9106,19588.0
2023-07-27 12:30:00,108.51,108.56,108.25,108.33,7496.0,102.9391,102.9865,102.6924,102.7683,7496.0
2023-07-27 13:00:00,108.38,108.39,107.94,107.96,11522.0,102.8158,102.8252,102.3983,102.4173,11522.0
2023-07-27 13:30:00,107.98,108.04,107.7,107.73,8108.0,102.4363,102.4932,102.1707,102.1991,8108.0
2023-07-27 14:00:00,107.72,107.72,107.12,107.15,11101.0,102.1896,102.1896,101.6204,101.6489,11101.0
2023-07-27 14:30:00,107.14,107.2,106.72,106.8,11782.0,101.6394,101.6963,101.241,101.3169,11782.0
2023-07-27 15:00:00,106.78,107.08,106.73,106.91,13151.0,101.2979,101.5825,101.2505,101.4212,13151.0
2023-07-27 15:30:00,106.92,107.09,106.57,106.98,78786.0,101.4307,101.592,101.0987,101.4876,78786.0
2023-07-28 09:30:00,108.94,108.94,107.6,107.6,81688.0,103.347,103.347,102.0758,102.0758,81688.0
2023-07-28 10:00:00,107.72,108.03,107.31,107.31,48734.0,102.1896,102.4837,101.8007,101.8007,48734.0
2023-07-28 10:30:00,107.27,107.78,107.0,107.2,61901.0,101.7627,102.2466,101.5066,101.6963,61901.0
2023-07-28 11:00:00,107.18,107.66,107.04,107.56,40271.0,101.6774,102.1327,101.5446,102.0379,40271.0
2023-07-28 11:30:00,107.56,107.8,107.27,107.56,43538.0,102.0379,102.2655,101.7627,102.0379,43538.0
2023-07-28 12:00:00,107.54,107.95,107.29,107.95,74433.0,102.0189,102.4078,101.7817,102.4078,74433.0
2023-07-28 12:30:00,107.92,108.06,107.47,107.56,42139.0,102.3794,102.5122,101.9525,102.0379,42139.0
2023-07-28 13:00:00,107.62,107.91,107.54,107.84,21099.0,102.0948,102.3699,102.0189,102.3035,21099.0
2023-07-28 13:30:00,107.83,108.24,107.72,108.23,24460.0,102.294,102.6829,102.1896,102.6735,24460.0
2023-07-28 14:00:00,108.21,108.43,108.11,108.29,27027.0,102.6545,102.8632,102.5596,102.7304,27027.0
2023-07-28 14:30:00,108.27,108.68,108.24,108.52,43294.0,102.7114,103.1004,102.6829,102.9486,43294.0
2023-07-28 15:00:00,108.53,108.7,108.38,108.51,33883.0,102.9581,103.1193,102.8158,102.9391,33883.0
2023-07-28 15:30:00,108.49,108.61,108.31,108.51,187429.0,102.9201,103.0339,102.7493,102.9391,187429.0
2023-07-31 09:30:00,107.99,109.46,107.58,108.13,57829.0,102.4458,103.8403,102.0568,102.5786,57829.0
2023-07-31 10:00:00,108.19,109.39,108.09,109.31,24108.0,102.6355,103.7739,102.5406,103.698,24108.0
2023-07-31 10:30:00,109.34,109.84,109.12,109.6,24452.0,103.7265,104.2008,103.5178,103.9731,24452.0
2023-07-31 11:00:00,109.57,109.74,109.3,109.72,12490.0,103.9447,104.1059,103.6885,104.087,12490.0
2023-07-31 11:30:00,109.75,109.88,109.53,109.76,8783.0,104.1154,104.2387,103.9067,104.1249,8783.0
2023-07-31 12:00:00,109.78,109.78,109.61,109.68,8227.0,104.1439,104.1439,103.9826,104.049,8227.0
2023-07-31 12:30:00,109.75,109.75,109.2,109.27,15876.0,104.1154,104.1154,103.5937,103.6601,15876.0
2023-07-31 13:00:00,109.28,109.45,109.2,109.22,17114.0,103.6695,103.8308,103.5937,103.6126,17114.0
2023-07-31 13:30:00,109.19,109.42,109.19,109.42,15278.0,103.5842,103.8024,103.5842,103.8024,15278.0
2023-07-31 14:00:00,109.42,109.48,109.3,109.39,19188.0,103.8024,103.8593,103.6885,103.7739,19188.0
2023-07-31 14:30:00,109.37,109.48,109.25,109.43,26860.0,103.7549,103.8593,103.6411,103.8118,26860.0
2023-07-31 15:00:00,109.37,109.37,108.8,108.94,43199.0,103.7549,103.7549,103.2142,103.347,43199.0
2023-07-31 15:30:00,108.93,108.94,108.61,108.73,87185.0,103.3375,103.347,103.0339,103.1478,87185.0
2023-08-01 09:30:00,108.63,109.92,108.18,109.74,72247.0,103.0529,104.2767,102.626,104.1059,72247.0
2023-08-01 10:00:00,109.81,110.57,109.8,110.53,36443.0,104.1723,104.8933,104.1629,104.8554,36443.0
2023-08-01 10:30:00,110.51,110.8,110.29,110.3,24615.0,104.8364,105.1115,104.6277,104.6372,24615.0
2023-08-01 11:00:00,110.39,110.52,109.7,109.95,29547.0,104.7226,104.8459,104.068,104.3052,29547.0
2023-08-01 11:30:00,109.88,109.97,109.67,109.82,16759.0,104.2387,104.3241,104.0395,104.1818,16759.0
2023-08-01 12:00:00,109.82,109.94,109.71,109.8,14199.0,104.1818,104.2957,104.0775,104.1629,14199.0
2023-08-01 12:30:00,109.74,109.98,109.63,109.95,30877.0,104.1059,104.3336,104.0016,104.3052,30877.0
2023-08-01 13:00:00,109.97,110.08,109.73,109.73,23351.0,104.3241,104.4285,104.0964,104.0964,23351.0
2023-08-01 13:30:00,109.76,109.98,109.71,109.9,17422.0,104.1249,104.3336,104.0775,104.2577,17422.0
2023-08-01 14:00:00,109.96,110.09,109.8,109.85,17524.0,104.3146,104.438,104.1629,104.2103,17524.0
2023-08-01 14:30:00,109.88,109.98,109.76,109.91,16177.0,104.2387,104.3336,104.1249,104.2672,16177.0
2023-08-01 15:00:00,109.91,110.0,109.82,109.92,17798.0,104.2672,104.3526,104.1818,104.2767,17798.0
2023-08-01 15:30:00,109.92,110.06,109.65,109.66,55738.0,104.2767,104.4095,104.0206,104.03,55738.0
2023-08-02 09:30:00,107.09,107.44,106.23,107.06,85379.0,101.592,101.924,100.7761,101.5635,85379.0
2023-08-02 10:00:00,107.06,107.13,106.33,106.42,28122.0,101.5635,101.6299,100.871,100.9564,28122.0
2023-08-02 10:30:00,106.43,106.71,105.58,105.61,28269.0,100.9659,101.2315,100.1595,100.188,28269.0
2023-08-02 11:00:00,105.68,106.28,105.54,106.23,27386.0,100.2544,100.8236,100.1216,100.7761,27386.0
2023-08-02 11:30:00,106.18,106.37,105.95,105.98,22872.0,100.7287,100.9089,100.5105,100.539,22872.0
2023-08-02 12:00:00,105.9,106.13,105.65,106.02,21614.0,100.4631,100.6813,100.2259,100.5769,21614.0
2023-08-02 12:30:00,106.05,106.55,105.96,106.39,17844.0,100.6054,101.0797,100.52,100.9279,17844.0
2023-08-02 13:00:00,106.43,106.59,106.37,106.49,13876.0,100.9659,101.1177,100.9089,101.0228,13876.0
2023-08-02 13:30:00,106.48,106.68,106.47,106.63,18148.0,101.0133,101.203,101.0038,101.1556,18148.0
2023-08-02 14:00:00,106.63,106.9,106.51,106.85,19032.0,101.1556,101.4117,101.0418,101.3643,19032.0
2023-08-02 14:30:00,106.84,106.84,106.49,106.83,25778.0,101.3548,101.3548,101.0228,101.3453,25778.0
2023-08-02 15:00:00,106.82,106.82,106.57,106.6,33495.0,101.3358,101.3358,101.0987,101.1271,33495.0
2023-08-02 15:30:00,106.61,106.92,106.54,106.82,106306.0,101.1366,101.4307,101.0702,101.3358,106306.0
2023-08-03 09:30:00,109.41,110.0,108.96,109.76,82582.0,103.7929,104.3526,103.366,104.1249,82582.0
2023-08-03 10:00:00,109.76,109.82,109.17,109.3,23754.0,104.1249,104.1818,103.5652,103.6885,23754.0
2023-08-03 10:30:00,109.27,109.62,109.19,109.56,19974.0,103.6601,103.9921,103.5842,103.9352,19974.0
2023-08-03 11:00:00,109.63,109.79,109.31,109.41,31148.0,104.0016,104.1534,103.698,103.7929,31148.0
2023-08-03 11:30:00,109.42,109.63,109.33,109.36,17243.0,103.8024,104.0016,103.717,103.7454,17243.0
2023-08-03 12:00:00,109.3,109.57,109.3,109.57,13790.0,103.6885,103.9447,103.6885,103.9447,13790.0
2023-08-03 12:30:00,109.56,109.98,109.48,109.98,23567.0,103.9352,104.3336,103.8593,104.3336,23567.0
2023-08-03 13:00:00,109.95,109.96,109.37,109.37,11725.0,104.3052,104.3146,103.7549,103.7549,11725.0
2023-08-03 13:30:00,109.33,109.38,109.23,109.29,6674.0,103.717,103.7644,103.6221,103.679,6674.0
2023-08-03 14:00:00,109.32,109.38,109.22,109.23,8800.0,103.7075,103.7644,103.6126,103.6221,8800.0
2023-08-03 14:30:00,109.24,109.27,109.0,109.15,8392.0,103.6316,103.6601,103.4039,103.5462,8392.0
2023-08-03 15:00:00,109.16,109.19,108.96,109.13,16933.0,103.5557,103.5842,103.366,103.5273,16933.0
2023-08-03 15:30:00,109.13,109.19,108.86,108.86,84397.0,103.5273,103.5842,103.2711,103.2711,84397.0
2023-08-04 09:30:00,110.4,110.82,108.78,108.78,109309.0,104.732,105.1305,103.1952,103.1952,109309.0
2023-08-04 10:00:00,108.81,109.03,108.32,108.8,29811.0,103.2237,103.4324,102.7588,103.2142,29811.0
2023-08-04 10:30:00,108.77,109.28,108.74,109.04,47736.0,103.1857,103.6695,103.1573,103.4419,47736.0
2023-08-04 11:00:00,109.07,109.77,109.0,109.77,27091.0,103.4703,104.1344,103.4039,104.1344,27091.0
2023-08-04 11:30:00,109.77,109.9,109.28,109.53,80234.0,104.1344,104.2577,103.6695,103.9067,80234.0
2023-08-04 12:00:00,109.53,109.57,109.1,109.5,37391.0,103.9067,103.9447,103.4988,103.8783,37391.0
2023-08-04 12:30:00,109.44,109.47,109.26,109.31,15737.0,103.8213,103.8498,103.6506,103.698,15737.0
2023-08-04 13:00:00,109.31,109.54,109.12,109.25,13541.0,103.698,103.9162,103.5178,103.6411,13541.0
2023-08-04 13:30:00,109.26,109.45,109.12,109.17,18534.0,103.6506,103.8308,103.5178,103.5652,18534.0
2023-08-04 14:00:00,109.14,109.14,108.7,108.7,13788.0,103.5367,103.5367,103.1193,103.1193,13788.0
2023-08-04 14:30:00,108.75,108.79,108.47,108.53,31367.0,103.1668,103.2047,102.9011,102.9581,31367.0
2023-08-04 15:00:00,108.52,108.72,108.39,108.43,48255.0,102.9486,103.1383,102.8252,102.8632,48255.0
2023-08-04 15:30:00,108.42,108.59,108.38,108.53,109441.0,102.8537,103.015,102.8158,102.9581,109441.0
2023-08-07 09:30:00,109.5,109.54,107.25,107.46,33332.0,103.8783,103.9162,101.7438,101.943,33332.0
2023-08-07 10:00:00,107.33,107.92,107.03,107.9,31615.0,101.8197,102.3794,101.5351,102.3604,31615.0
2023-08-07 10:30:00,107.92,107.92,107.6,107.67,16202.0,102.3794,102.3794,102.0758,102.1422,16202.0
2023-08-07 11:00:00,107.63,107.81,107.44,107.6,17447.0,102.1043,102.275,101.924,102.0758,17447.0
2023-08-07 11:30:00,107.61,107.8,107.51,107.67,55851.0,102.0853,102.2655,101.9904,102.1422,55851.0
2023-08-07 12:00:00,107.7,107.94,107.66,107.83,25211.0,102.1707,102.3983,102.1327,102.294,25211.0
2023-08-07 12:30:00,107.88,108.01,107.82,108.01,18238.0,102.3414,102.4648,102.2845,102.4648,18238.0
2023-08-07 13:00:00,107.97,108.01,107.78,107.89,7832.0,102.4268,102.4648,102.2466,102.3509,7832.0
2023-08-07 13:30:00,107.89,108.11,107.87,108.03,6059.0,102.3509,102.5596,102.3319,102.4837,6059.0
2023-08-07 14:00:00,108.05,108.06,107.89,108.01,8710.0,102.5027,102.5122,102.3509,102.4648,8710.0
2023-08-07 14:30:00,108.03,108.22,108.03,108.13,9937.0,102.4837,102.664,102.4837,102.5786,9937.0
2023-08-07 15:00:00,108.19,108.21,108.06,108.17,10738.0,102.6355,102.6545,102.5122,102.6165,10738.0
2023-08-07 15:30:00,108.17,108.26,108.05,108.22,58237.0,102.6165,102.7019,102.5027,102.664,58237.0
2023-08-08 09:30:00,106.01,106.74,105.73,106.33,50336.0,100.5674,101.26,100.3018,100.871,50336.0
2023-08-08 10:00:00,106.43,106.78,105.98,106.47,19669.0,100.9659,101.2979,100.539,101.0038,19669.0
2023-08-08 10:30:00,106.42,106.55,105.93,106.11,33350.0,100.9564,101.0797,100.4915,100.6623,33350.0
2023-08-08 11:00:00,106.16,107.04,106.06,106.97,18802.0,100.7097,101.5446,100.6149,101.4781,18802.0
2023-08-08 11:30:00,106.95,107.15,106.71,106.72,21707.0,101.4592,101.6489,101.2315,101.241,21707.0
2023-08-08 12:00:00,106.7,106.94,106.65,106.92,18773.0,101.222,101.4497,101.1746,101.4307,18773.0
2023-08-08 12:30:00,106.9,106.95,106.55,106.8,12531.0,101.4117,101.4592,101.0797,101.3169,12531.0
2023-08-08 13:00:00,106.76,107.1,106.75,107.04,12494.0,101.2789,101.6015,101.2694,101.5446,12494.0
2023-08-08 13:30:00,107.01,107.44,106.99,107.41,26578.0,101.5161,101.924,101.4971,101.8956,26578.0
2023-08-08 14:00:00,107.39,107.5,107.24,107.46,19070.0,101.8766,101.9809,101.7343,101.943,19070.0
2023-08-08 14:30:00,107.46,107.52,107.19,107.46,14918.0,101.943,101.9999,101.6869,101.943,14918.0
2023-08-08 15:00:00,107.44,107.44,106.79,106.83,24682.0,101.924,101.924,101.3074,101.3453,24682.0
2023-08-08 15:30:00,106.8,107.02,106.62,106.93,93210.0,101.3169,101.5256,101.1461,101.4402,93210.0
2023-08-09 09:30:00,108.25,108.54,107.12,107.78,50259.0,102.6924,102.9675,101.6204,102.2466,50259.0
2023-08-09 10:00:00,107.78,107.84,106.96,107.23,30555.0,102.2466,102.3035,101.4687,101.7248,30555.0
2023-08-09 10:30:00,107.16,107.28,106.72,106.77,34756.0,101.6584,101.7722,101.241,101.2884,34756.0
2023-08-09 11:00:00,106.78,107.05,106.57,106.93,26238.0,101.2979,101.554,101.0987,101.4402,26238.0
2023-08-09 11:30:00,106.88,107.05,106.65,106.84,16579.0,101.3928,101.554,101.1746,101.3548,16579.0
2023-08-09 12:00:00,106.78,107.12,106.76,107.08,15107.0,101.2979,101.6204,101.2789,101.5825,15107.0
2023-08-09 12:30:00,107.05,107.22,107.05,107.13,15590.0,101.554,101.7153,101.554,101.6299,15590.0
2023-08-09 13:00:00,107.1,107.39,107.1,107.36,18600.0,101.6015,101.8766,101.6015,101.8481,18600.0
2023-08-09 13:30:00,107.35,107.48,107.29,107.39,19047.0,101.8386,101.962,101.7817,101.8766,19047.0
2023-08-09 14:00:00,107.38,107.68,107.38,107.68,18084.0,101.8671,102.1517,101.8671,102.1517,18084.0
2023-08-09 14:30:00,107.7,107.84,107.65,107.81,17367.0,102.1707,102.3035,102.1232,102.275,17367.0
2023-08-09 15:00:00,107.8,108.08,107.75,108.0,17481.0,102.2655,102.5312,102.2181,102.4553,17481.0
2023-08-09 15:30:00,108.03,108.03,107.36,107.38,84599.0,102.4837,102.4837,101.8481,101.8671,84599.0
2023-08-10 09:30:00,108.94,109.97,108.47,109.65,170775.0,103.347,104.3241,102.9011,104.0206,170775.0
2023-08-10 10:00:00,109.66,109.75,108.9,109.29,33629.0,104.03,104.1154,103.3091,103.679,33629.0
2023-08-10 10:30:00,109.25,109.3,108.59,108.59,49409.0,103.6411,103.6885,103.015,103.015,49409.0
2023-08-10 11:00:00,108.61,108.8,108.34,108.73,23406.0,103.0339,103.2142,102.7778,103.1478,23406.0
2023-08-10 11:30:00,108.7,108.99,107.68,108.09,40913.0,103.1193,103.3944,102.1517,102.5406,40913.0
2023-08-10 12:00:00,108.02,108.02,107.66,107.81,12440.0,102.4742,102.4742,102.1327,102.275,12440.0
2023-08-10 12:30:00,107.86,108.15,107.42,107.53,14383.0,102.3225,102.5976,101.905,102.0094,14383.0
2023-08-10 13:00:00,107.53,107.64,107.37,107.46,46391.0,102.0094,102.1137,101.8576,101.943,46391.0
2023-08-10 13:30:00,107.43,107.78,107.35,107.39,23817.0,101.9145,102.2466,101.8386,101.8766,23817.0
2023-08-10 14:00:00,107.32,107.67,107.27,107.62,30566.0,101.8102,102.1422,101.7627,102.0948,30566.0
2023-08-10 14:30:00,107.65,107.83,107.55,107.8,51288.0,102.1232,102.294,102.0284,102.2655,51288.0
2023-08-10 15:00:00,107.78,107.91,107.47,107.54,56382.0,102.2466,102.3699,101.9525,102.0189,56382.0
2023-08-10 15:30:00,107.47,107.6,107.21,107.27,118828.0,101.9525,102.0758,101.7058,101.7627,118828.0
2023-08-11 09:30:00,104.44,104.44,102.3,102.56,104825.0,99.078,99.078,97.0479,97.2946,104825.0
2023-08-11 10:00:00,102.65,102.91,102.09,102.42,38241.0,97.3799,97.6266,96.8487,97.1617,38241.0
2023-08-11 10:30:00,102.53,102.63,101.86,102.23,39234.0,97.2661,97.361,96.6305,96.9815,39234.0
2023-08-11 11:00:00,102.23,102.64,102.08,102.2,27617.0,96.9815,97.3704,96.8392,96.953,27617.0
2023-08-11 11:30:00,102.26,102.26,101.77,102.12,18685.0,97.01,97.01,96.5451,96.8771,18685.0
2023-08-11 12:00:00,102.18,102.51,102.08,102.28,16314.0,96.9341,97.2471,96.8392,97.0289,16314.0
2023-08-11 12:30:00,102.3,102.48,102.07,102.2,12376.0,97.0479,97.2187,96.8297,96.953,12376.0
2023-08-11 13:00:00,102.2,102.73,102.12,102.61,15929.0,96.953,97.4558,96.8771,97.342,15929.0
2023-08-11 13:30:00,102.62,102.62,102.21,102.44,13238.0,97.3515,97.3515,96.9625,97.1807,13238.0
2023-08-11 14:00:00,102.4,102.73,102.31,102.72,24350.0,97.1428,97.4558,97.0574,97.4463,24350.0
2023-08-11 14:30:00,102.8,103.15,102.8,103.11,27386.0,97.5222,97.8543,97.5222,97.8163,27386.0
2023-08-11 15:00:00,103.14,103.28,102.75,103.21,72246.0,97.8448,97.9776,97.4748,97.9112,72246.0
2023-08-11 15:30:00,103.17,103.39,103.04,103.12,111010.0,97.8732,98.0819,97.7499,97.8258,111010.0
2023-08-14 09:30:00,102.82,103.07,101.94,102.31,50831.0,97.5412,97.7784,96.7064,97.0574,50831.0
2023-08-14 10:00:00,102.36,103.02,102.36,102.82,10648.0,97.1048,97.7309,97.1048,97.5412,10648.0
2023-08-14 10:30:00,102.88,103.35,102.84,103.12,25632.0,97.5981,98.044,97.5602,97.8258,25632.0
2023-08-14 11:00:00,103.12,103.3,102.99,103.03,27127.0,97.8258,97.9966,97.7025,97.7404,27127.0
2023-08-14 11:30:00,103.01,103.31,102.93,103.09,31452.0,97.7215,98.0061,97.6456,97.7973,31452.0
2023-08-14 12:00:00,103.12,103.55,102.92,102.93,20644.0,97.8258,98.2337,97.6361,97.6456,20644.0
2023-08-14 12:30:00,102.94,103.16,102.89,102.96,19470.0,97.655,97.8638,97.6076,97.674,19470.0
2023-08-14 13:00:00,102.96,102.99,102.89,102.95,11841.0,97.674,97.7025,97.6076,97.6645,11841.0
2023-08-14 13:30:00,102.98,102.99,102.57,102.75,17683.0,97.693,97.7025,97.304,97.4748,17683.0
2023-08-14 14:00:00,102.76,103.06,102.73,103.03,22434.0,97.4843,97.7689,97.4558,97.7404,22434.0
2023-08-14 14:30:00,102.98,103.01,102.82,102.99,19796.0,97.693,97.7215,97.5412,97.7025,19796.0
2023-08-14 15:00:00,102.99,103.14,102.95,103.01,23383.0,97.7025,97.8448,97.6645,97.7215,23383.0
2023-08-14 15:30:00,103.01,103.06,102.92,103.03,77927.0,97.7215,97.7689,97.6361,97.7404,77927.0
2023-08-15 09:30:00,103.59,103.62,102.68,103.07,38315.0,98.2717,98.3001,97.4084,97.7784,38315.0
2023-08-15 10:00:00,103.06,103.1,102.33,102.46,27606.0,97.7689,97.8068,97.0764,97.1997,27606.0
2023-08-15 10:30:00,102.45,103.13,102.37,102.84,14251.0,97.1902,97.8353,97.1143,97.5602,14251.0
2023-08-15 11:00:00,102.91,103.22,102.85,103.22,24334.0,97.6266,97.9207,97.5697,97.9207,24334.0
2023-08-15 11:30:00,103.19,103.6,103.16,103.59,20840.0,97.8922,98.2812,97.8638,98.2717,20840.0
2023-08-15 12:00:00,103.63,103.67,102.66,102.81,26691.0,98.3096,98.3476,97.3894,97.5317,26691.0
2023-08-15 12:30:00,102.82,102.89,102.58,102.68,15889.0,97.5412,97.6076,97.3135,97.4084,15889.0
2023-08-15 13:00:00,102.66,102.84,102.54,102.79,11473.0,97.3894,97.5602,97.2756,97.5127,11473.0
2023-08-15 13:30:00,102.76,102.88,102.62,102.79,12449.0,97.4843,97.5981,97.3515,97.5127,12449.0
2023-08-15 14:00:00,102.8,102.91,102.64,102.68,15182.0,97.5222,97.6266,97.3704,97.4084,15182.0
2023-08-15 14:30:00,102.7,102.82,102.62,102.71,16967.0,97.4274,97.5412,97.3515,97.4369,16967.0
2023-08-15 15:00:00,102.71,102.81,102.54,102.54,18465.0,97.4369,97.5317,97.2756,97.2756,18465.0
2023-08-15 15:30:00,102.53,102.79,102.41,102.7,54537.0,97.2661,97.5127,97.1523,97.4274,54537.0
2023-08-16 09:30:00,101.4,101.94,100.57,101.76,75792.0,96.1941,96.7064,95.4067,96.5356,75792.0
2023-08-16 10:00:00,101.73,101.93,101.49,101.72,15590.0,96.5072,96.6969,96.2795,96.4977,15590.0
2023-08-16 10:30:00,101.73,102.42,101.67,102.06,21233.0,96.5072,97.1617,96.4502,96.8202,21233.0
2023-08-16 11:00:00,102.01,102.24,101.8,101.81,11054.0,96.7728,96.991,96.5736,96.5831,11054.0
2023-08-16 11:30:00,101.8,101.89,101.4,101.42,20314.0,96.5736,96.659,96.1941,96.2131,20314.0
2023-08-16 12:00:00,101.47,101.7,101.38,101.47,7649.0,96.2605,96.4787,96.1751,96.2605,7649.0
2023-08-16 12:30:00,101.55,101.84,101.52,101.84,8563.0,96.3364,96.6115,96.3079,96.6115,8563.0
2023-08-16 13:00:00,101.85,102.06,101.8,101.93,8868.0,96.621,96.8202,96.5736,96.6969,8868.0
2023-08-16 13:30:00,101.93,102.21,101.87,102.03,12135.0,96.6969,96.9625,96.64,96.7918,12135.0
2023-08-16 14:00:00,102.03,102.08,101.61,101.87,14214.0,96.7918,96.8392,96.3933,96.64,14214.0
2023-08-16 14:30:00,101.88,102.03,101.6,101.65,16845.0,96.6495,96.7918,96.3838,96.4313,16845.0
2023-08-16 15:00:00,101.63,101.67,101.37,101.48,15682.0,96.4123,96.4502,96.1657,96.27,15682.0
2023-08-16 15:30:00,101.49,101.69,101.4,101.51,74355.0,96.2795,96.4692,96.1941,96.2985,74355.0
2023-08-17 09:30:00,103.01,103.19,101.38,101.65,64043.0,97.7215,97.8922,96.1751,96.4313,64043.0
2023-08-17 10:00:00,101.7,102.18,101.56,101.56,22923.0,96.4787,96.9341,96.3459,96.3459,22923.0
2023-08-17 10:30:00,101.64,102.34,101.56,102.27,30706.0,96.4218,97.0859,96.3459,97.0194,30706.0
2023-08-17 11:00:00,102.22,102.3,101.65,101.66,24654.0,96.972,97.0479,96.4313,96.4408,24654.0
2023-08-17 11:30:00,101.64,102.15,101.53,102.01,18542.0,96.4218,96.9056,96.3174,96.7728,18542.0
2023-08-17 12:00:00,102.01,102.44,101.75,102.28,13815.0,96.7728,97.1807,96.5261,97.0289,13815.0
2023-08-17 12:30:00,102.33,102.49,102.22,102.49,6754.0,97.0764,97.2281,96.972,97.2281,6754.0
2023-08-17 13:00:00,102.44,102.46,102.09,102.09,4332.0,97.1807,97.1997,96.8487,96.8487,4332.0
2023-08-17 13:30:00,102.05,102.17,101.96,102.01,7502.0,96.8107,96.9246,96.7254,96.7728,7502.0
2023-08-17 14:00:00,101.99,102.0,101.66,101.76,18732.0,96.7538,96.7633,96.4408,96.5356,18732.0
2023-08-17 14:30:00,101.74,101.8,101.51,101.57,12366.0,96.5167,96.5736,96.2985,96.3554,12366.0
2023-08-17 15:00:00,101.57,101.61,101.3,101.4,11610.0,96.3554,96.3933,96.0992,96.1941,11610.0
2023-08-17 15:30:00,101.46,101.68,101.21,101.41,66864.0,96.251,96.4597,96.0139,96.2036,66864.0
2023-08-18 09:30:00,98.56,99.11,98.0,98.34,68997.0,93.4999,94.0217,92.9687,93.2912,68997.0
2023-08-18 10:00:00,98.33,98.46,97.84,97.98,70424.0,93.2817,93.4051,92.8169,92.9497,70424.0
2023-08-18 10:30:00,97.94,98.32,97.8,98.23,36102.0,92.9117,93.2722,92.7789,93.1869,36102.0
2023-08-18 11:00:00,98.26,98.56,98.06,98.28,37570.0,93.2153,93.4999,93.0256,93.2343,37570.0
2023-08-18 11:30:00,98.27,98.37,97.68,98.12,40321.0,93.2248,93.3197,92.6651,93.0825,40321.0
2023-08-18 12:00:00,98.14,98.21,97.96,98.05,18453.0,93.1015,93.1679,92.9307,93.0161,18453.0
2023-08-18 12:30:00,98.03,98.06,97.88,97.98,18701.0,92.9971,93.0256,92.8548,92.9497,18701.0
2023-08-18 13:00:00,98.0,98.35,97.95,98.29,17768.0,92.9687,93.3007,92.9212,93.2438,17768.0
2023-08-18 13:30:00,98.3,98.44,98.24,98.4,22603.0,93.2533,93.3861,93.1963,93.3481,22603.0
2023-08-18 14:00:00,98.37,98.66,98.32,98.51,13135.0,93.3197,93.5948,93.2722,93.4525,13135.0
2023-08-18 14:30:00,98.51,98.68,98.49,98.57,17707.0,93.4525,93.6138,93.4335,93.5094,17707.0
2023-08-18 15:00:00,98.56,98.56,98.38,98.47,21586.0,93.4999,93.4999,93.3292,93.4145,21586.0
2023-08-18 15:30:00,98.42,98.7,98.23,98.31,123369.0,93.3671,93.6327,93.1869,93.2628,123369.0
2023-08-21 09:30:00,99.23,99.95,98.6,99.91,58899.0,94.1355,94.8186,93.5379,94.7806,58899.0
2023-08-21 10:00:00,100.0,100.36,99.49,100.12,32538.0,94.866,95.2075,94.3822,94.9798,32538.0
2023-08-21 10:30:00,100.21,100.76,100.16,100.64,30775.0,95.0652,95.587,95.0178,95.4731,30775.0
2023-08-21 11:00:00,100.74,100.78,100.32,100.54,37126.0,95.568,95.6059,95.1696,95.3783,37126.0
2023-08-21 11:30:00,100.53,100.72,100.0,100.2,28986.0,95.3688,95.549,94.866,95.0557,28986.0
2023-08-21 12:00:00,100.21,100.35,100.17,100.25,26377.0,95.0652,95.198,95.0273,95.1032,26377.0
2023-08-21 12:30:00,100.25,100.46,100.13,100.33,26160.0,95.1032,95.3024,94.9893,95.179,26160.0
2023-08-21 13:00:00,100.33,100.42,100.26,100.35,21006.0,95.179,95.2644,95.1126,95.198,21006.0
2023-08-21 13:30:00,100.34,100.44,100.21,100.35,16377.0,95.1885,95.2834,95.0652,95.198,16377.0
2023-08-21 14:00:00,100.4,100.65,100.39,100.58,13506.0,95.2455,95.4826,95.236,95.4162,13506.0
2023-08-21 14:30:00,100.61,100.87,100.56,100.73,18616.0,95.4447,95.6913,95.3972,95.5585,18616.0
2023-08-21 15:00:00,100.73,100.99,100.68,100.9,18229.0,95.5585,95.8052,95.5111,95.7198,18229.0
2023-08-21 15:30:00,100.89,100.9,100.38,100.43,104137.0,95.7103,95.7198,95.2265,95.2739,104137.0
2023-08-22 09:30:00,102.1,102.22,100.71,101.04,27143.0,96.8582,96.972,95.5395,95.8526,27143.0
2023-08-22 10:00:00,100.97,101.52,100.88,101.13,20085.0,95.7862,96.3079,95.7008,95.938,20085.0
2023-08-22 10:30:00,101.11,101.35,100.93,101.24,22084.0,95.919,96.1467,95.7482,96.0423,22084.0
2023-08-22 11:00:00,101.29,101.69,101.17,101.35,40006.0,96.0898,96.4692,95.9759,96.1467,40006.0
2023-08-22 11:30:00,101.39,101.65,101.36,101.4,15799.0,96.1846,96.4313,96.1562,96.1941,15799.0
2023-08-22 12:00:00,101.4,101.42,101.03,101.22,14731.0,96.1941,96.2131,95.8431,96.0234,14731.0
2023-08-22 12:30:00,101.21,101.31,101.12,101.16,16994.0,96.0139,96.1087,95.9285,95.9664,16994.0
2023-08-22 13:00:00,101.12,101.37,101.1,101.37,28470.0,95.9285,96.1657,95.9095,96.1657,28470.0
2023-08-22 13:30:00,101.42,101.51,101.29,101.51,10898.0,96.2131,96.2985,96.0898,96.2985,10898.0
2023-08-22 14:00:00,101.48,101.81,101.43,101.81,15680.0,96.27,96.5831,96.2226,96.5831,15680.0
2023-08-22 14:30:00,101.81,101.82,101.54,101.73,17144.0,96.5831,96.5925,96.3269,96.5072,17144.0
2023-08-22 15:00:00,101.71,101.86,101.68,101.8,51700.0,96.4882,96.6305,96.4597,96.5736,51700.0
2023-08-22 15:30:00,101.8,101.92,101.65,101.8,111848.0,96.5736,96.6874,96.4313,96.5736,111848.0
2023-08-23 09:30:00,101.46,102.4,101.27,102.2,52785.0,96.251,97.1428,96.0708,96.953,52785.0
2023-08-23 10:00:00,102.25,102.54,102.06,102.27,29134.0,97.0005,97.2756,96.8202,97.0194,29134.0
2023-08-23 10:30:00,102.27,102.63,102.26,102.51,15070.0,97.0194,97.361,97.01,97.2471,15070.0
2023-08-23 11:00:00,102.57,102.9,102.48,102.85,11342.0,97.304,97.6171,97.2187,97.5697,11342.0
2023-08-23 11:30:00,102.8,102.84,102.43,102.7,24159.0,97.5222,97.5602,97.1712,97.4274,24159.0
2023-08-23 12:00:00,102.74,102.93,102.48,102.93,15277.0,97.4653,97.6456,97.2187,97.6456,15277.0
2023-08-23 12:30:00,102.89,103.08,102.77,102.77,18344.0,97.6076,97.7879,97.4938,97.4938,18344.0
2023-08-23 13:00:00,102.77,102.97,102.7,102.81,15541.0,97.4938,97.6835,97.4274,97.5317,15541.0
2023-08-23 13:30:00,102.83,103.11,102.7,103.07,24539.0,97.5507,97.8163,97.4274,97.7784,24539.0
2023-08-23 14:00:00,103.07,103.17,102.88,102.98,28023.0,97.7784,97.8732,97.5981,97.693,28023.0
2023-08-23 14:30:00,102.98,102.98,102.52,102.57,25365.0,97.693,97.693,97.2566,97.304,25365.0
2023-08-23 15:00:00,102.6,102.79,102.53,102.76,39215.0,97.3325,97.5127,97.2661,97.4843,39215.0
2023-08-23 15:30:00,102.73,102.83,102.43,102.65,142395.0,97.4558,97.5507,97.1712,97.3799,142395.0
2023-08-24 09:30:00,98.28,100.75,96.75,100.44,280806.0,93.2343,95.5775,91.7828,95.2834,280806.0
2023-08-24 10:00:00,100.47,101.35,100.04,100.2,95304.0,95.3119,96.1467,94.9039,95.0557,95304.0
2023-08-24 10:30:00,100.17,100.45,99.95,100.23,131161.0,95.0273,95.2929,94.8186,95.0842,131161.0
2023-08-24 11:00:00,100.13,100.18,98.06,98.44,64180.0,94.9893,95.0367,93.0256,93.3861,64180.0
2023-08-24 11:30:00,98.38,98.79,98.06,98.37,38439.0,93.3292,93.7181,93.0256,93.3197,38439.0
2023-08-24 12:00:00,98.39,99.22,98.07,98.78,41497.0,93.3386,94.126,93.0351,93.7086,41497.0
2023-08-24 12:30:00,98.78,98.81,98.05,98.24,58997.0,93.7086,93.7371,93.0161,93.1963,58997.0
2023-08-24 13:00:00,98.3,98.41,97.96,97.97,30444.0,93.2533,93.3576,92.9307,92.9402,30444.0
2023-08-24 13:30:00,98.0,98.45,97.97,98.07,38226.0,92.9687,93.3956,92.9402,93.0351,38226.0
2023-08-24 14:00:00,98.15,98.7,98.12,98.4,26243.0,93.111,93.6327,93.0825,93.3481,26243.0
2023-08-24 14:30:00,98.4,98.61,98.1,98.4,26918.0,93.3481,93.5473,93.0635,93.3481,26918.0
2023-08-24 15:00:00,98.39,98.49,98.27,98.49,23916.0,93.3386,93.4335,93.2248,93.4335,23916.0
2023-08-24 15:30:00,98.5,98.88,98.27,98.55,181691.0,93.443,93.8035,93.2248,93.4904,181691.0
2023-08-25 09:30:00,99.12,99.12,97.07,97.93,75604.0,94.0312,94.0312,92.0864,92.9023,75604.0
2023-08-25 10:00:00,97.9,98.27,97.07,97.09,45053.0,92.8738,93.2248,92.0864,92.1054,45053.0
2023-08-25 10:30:00,97.03,97.26,96.73,96.88,59654.0,92.0485,92.2667,91.7639,91.9062,59654.0
2023-08-25 11:00:00,96.88,97.72,96.87,97.72,56413.0,91.9062,92.703,91.8967,92.703,56413.0
2023-08-25 11:30:00,97.66,98.07,97.65,97.78,22619.0,92.6461,93.0351,92.6366,92.76,22619.0
2023-08-25 12:00:00,97.85,98.45,97.8,98.41,56253.0,92.8264,93.3956,92.7789,93.3576,56253.0
2023-08-25 12:30:00,98.4,98.62,98.16,98.62,19166.0,93.3481,93.5568,93.1205,93.5568,19166.0
2023-08-25 13:00:00,98.68,98.79,98.17,98.19,38997.0,93.6138,93.7181,93.1299,93.1489,38997.0
2023-08-25 13:30:00,98.2,98.26,97.97,98.14,14795.0,93.1584,93.2153,92.9402,93.1015,14795.0
2023-08-25 14:00:00,98.19,98.67,98.15,98.55,29163.0,93.1489,93.6043,93.111,93.4904,29163.0
2023-08-25 14:30:00,98.61,98.82,98.42,98.62,45166.0,93.5473,93.7466,93.3671,93.5568,45166.0
2023-08-25 15:00:00,98.65,99.2,98.59,99.16,55000.0,93.5853,94.1071,93.5284,94.0691,55000.0
2023-08-25 15:30:00,99.11,99.15,98.59,98.81,91202.0,94.0217,94.0596,93.5284,93.7371,91202.0
2023-08-28 09:30:00,100.35,103.29,100.35,103.1,133552.0,95.198,97.9871,95.198,97.8068,133552.0
2023-08-28 10:00:00,103.11,103.24,102.06,102.77,39266.0,97.8163,97.9396,96.8202,97.4938,39266.0
2023-08-28 10:30:00,102.78,103.5,102.51,103.45,81712.0,97.5033,98.1863,97.2471,98.1389,81712.0
2023-08-28 11:00:00,103.48,104.0,103.48,103.83,73034.0,98.1673,98.6606,98.1673,98.4994,73034.0
2023-08-28 11:30:00,103.83,104.02,103.4,103.42,45803.0,98.4994,98.6796,98.0914,98.1104,45803.0
2023-08-28 12:00:00,103.41,103.42,103.01,103.01,26592.0,98.1009,98.1104,97.7215,97.7215,26592.0
2023-08-28 12:30:00,103.03,103.33,103.03,103.31,45427.0,97.7404,98.025,97.7404,98.0061,45427.0
2023-08-28 13:00:00,103.29,103.75,103.29,103.33,39001.0,97.9871,98.4235,97.9871,98.025,39001.0
2023-08-28 13:30:00,103.3,103.35,102.87,103.14,31218.0,97.9966,98.044,97.5886,97.8448,31218.0
2023-08-28 14:00:00,103.15,103.52,103.13,103.52,17048.0,97.8543,98.2053,97.8353,98.2053,17048.0
2023-08-28 14:30:00,103.51,103.6,103.3,103.44,41696.0,98.1958,98.2812,97.9966,98.1294,41696.0
2023-08-28 15:00:00,103.41,103.41,103.03,103.23,50424.0,98.1009,98.1009,97.7404,97.9302,50424.0
2023-08-28 15:30:00,103.23,103.59,103.08,103.52,192400.0,97.9302,98.2717,97.7879,98.2053,192400.0
2023-08-29 09:30:00,104.97,105.5,104.23,105.03,129941.0,99.5808,100.0836,98.8788,99.6377,129941.0
2023-08-29 10:00:00,105.06,105.56,104.97,105.05,96174.0,99.6662,100.1405,99.5808,99.6567,96174.0
2023-08-29 10:30:00,105.06,105.87,105.06,105.34,43989.0,99.6662,100.4346,99.6662,99.9318,43989.0
2023-08-29 11:00:00,105.31,105.61,104.55,104.67,56104.0,99.9034,100.188,99.1824,99.2962,56104.0
2023-08-29 11:30:00,104.61,104.87,104.3,104.7,61801.0,99.2393,99.486,98.9452,99.3247,61801.0
2023-08-29 12:00:00,104.7,104.89,104.52,104.52,17044.0,99.3247,99.5049,99.1539,99.1539,17044.0
2023-08-29 12:30:00,104.5,104.5,104.07,104.28,22418.0,99.135,99.135,98.727,98.9263,22418.0
2023-08-29 13:00:00,104.26,104.36,104.14,104.2,14416.0,98.9073,99.0021,98.7934,98.8504,14416.0
2023-08-29 13:30:00,104.26,104.87,104.18,104.5,41007.0,98.9073,99.486,98.8314,99.135,41007.0
2023-08-29 14:00:00,104.47,104.68,104.46,104.58,15613.0,99.1065,99.3057,99.097,99.2108,15613.0
2023-08-29 14:30:00,104.52,104.6,104.34,104.42,19084.0,99.1539,99.2298,98.9832,99.0591,19084.0
2023-08-29 15:00:00,104.41,104.85,104.38,104.8,38874.0,99.0496,99.467,99.0211,99.4196,38874.0
2023-08-29 15:30:00,104.73,105.01,104.73,104.92,76299.0,99.3531,99.6188,99.3531,99.5334,76299.0
2023-08-30 09:30:00,104.15,105.02,103.46,104.7,58340.0,98.8029,99.6283,98.1483,99.3247,58340.0
2023-08-30 10:00:00,104.86,104.86,104.11,104.47,28866.0,99.4765,99.4765,98.765,99.1065,28866.0
2023-08-30 10:30:00,104.48,104.85,104.47,104.7,28603.0,99.116,99.467,99.1065,99.3247,28603.0
2023-08-30 11:00:00,104.72,104.72,104.47,104.47,13198.0,99.3437,99.3437,99.1065,99.1065,13198.0
2023-08-30 11:30:00,104.43,105.0,104.39,104.6,17531.0,99.0685,99.6093,99.0306,99.2298,17531.0
2023-08-30 12:00:00,104.57,104.64,104.45,104.53,8978.0,99.2014,99.2678,99.0875,99.1634,8978.0
2023-08-30 12:30:00,104.51,104.74,104.5,104.66,6855.0,99.1444,99.3626,99.135,99.2867,6855.0
2023-08-30 13:00:00,104.64,104.75,104.53,104.55,5362.0,99.2678,99.3721,99.1634,99.1824,5362.0
2023-08-30 13:30:00,104.52,104.6,104.36,104.45,5849.0,99.1539,99.2298,99.0021,99.0875,5849.0
2023-08-30 14:00:00,104.4,104.44,104.29,104.29,6425.0,99.0401,99.078,98.9357,98.9357,6425.0
2023-08-30 14:30:00,104.31,104.55,104.31,104.42,14049.0,98.9547,99.1824,98.9547,99.0591,14049.0
2023-08-30 15:00:00,104.43,104.47,104.31,104.35,15051.0,99.0685,99.1065,98.9547,98.9927,15051.0
2023-08-30 15:30:00,104.36,104.4,104.03,104.06,74128.0,99.0021,99.0401,98.6891,98.7175,74128.0
2023-08-31 09:30:00,103.0,104.52,103.0,104.51,112218.0,97.712,99.1539,97.712,99.1444,112218.0
2023-08-31 10:00:00,104.56,104.76,104.3,104.55,58499.0,99.1919,99.3816,98.9452,99.1824,58499.0
2023-08-31 10:30:00,104.5,104.5,103.94,104.0,31481.0,99.135,99.135,98.6037,98.6606,31481.0
2023-08-31 11:00:00,104.04,104.43,103.81,104.2,87485.0,98.6986,99.0685,98.4804,98.8504,87485.0
2023-08-31 11:30:00,104.21,104.21,103.89,104.06,23792.0,98.8598,98.8598,98.5563,98.7175,23792.0
2023-08-31 12:00:00,104.06,104.15,103.42,103.6,19948.0,98.7175,98.8029,98.1104,98.2812,19948.0
2023-08-31 12:30:00,103.58,103.62,103.23,103.31,15500.0,98.2622,98.3001,97.9302,98.0061,15500.0
2023-08-31 13:00:00,103.31,103.64,103.31,103.52,16454.0,98.0061,98.3191,98.0061,98.2053,16454.0
2023-08-31 13:30:00,103.55,103.64,103.25,103.29,11214.0,98.2337,98.3191,97.9491,97.9871,11214.0
2023-08-31 14:00:00,103.36,103.64,103.36,103.52,23346.0,98.0535,98.3191,98.0535,98.2053,23346.0
2023-08-31 14:30:00,103.52,103.52,103.36,103.41,14445.0,98.2053,98.2053,98.0535,98.1009,14445.0
2023-08-31 15:00:00,103.47,103.67,103.44,103.58,29818.0,98.1578,98.3476,98.1294,98.2622,29818.0
2023-08-31 15:30:00,103.55,103.77,103.37,103.51,147048.0,98.2337,98.4424,98.063,98.1958,147048.0
2023-09-01 09:30:00,104.51,106.21,104.5,106.21,299646.0,99.1444,100.7572,99.135,100.7572,299646.0
2023-09-01 10:00:00,106.13,107.59,106.13,107.53,115881.0,100.6813,102.0663,100.6813,102.0094,115881.0
2023-09-01 10:30:00,107.56,107.58,106.36,106.47,81952.0,102.0379,102.0568,100.8995,101.0038,81952.0
2023-09-01 11:00:00,106.33,106.59,105.74,105.92,46448.0,100.871,101.1177,100.3113,100.4821,46448.0
2023-09-01 11:30:00,105.87,105.95,105.41,105.43,41990.0,100.4346,100.5105,99.9982,100.0172,41990.0
2023-09-01 12:00:00,105.42,105.82,105.35,105.67,82936.0,100.0077,100.3872,99.9413,100.2449,82936.0
2023-09-01 12:30:00,105.6,105.63,105.1,105.11,12511.0,100.1785,100.2069,99.7042,99.7136,12511.0
2023-09-01 13:00:00,105.15,105.24,104.91,105.1,16837.0,99.7516,99.837,99.5239,99.7042,16837.0
2023-09-01 13:30:00,105.14,105.14,104.92,104.98,15043.0,99.7421,99.7421,99.5334,99.5903,15043.0
2023-09-01 14:00:00,104.94,105.04,104.5,104.54,31266.0,99.5524,99.6472,99.135,99.1729,31266.0
2023-09-01 14:30:00,104.56,104.74,104.32,104.4,90336.0,99.1919,99.3626,98.9642,99.0401,90336.0
2023-09-01 15:00:00,104.42,104.78,104.27,104.67,127540.0,99.0591,99.4006,98.9168,99.2962,127540.0
2023-09-01 15:30:00,104.65,104.68,104.07,104.42,191151.0,99.2773,99.3057,98.727,99.0591,191151.0
2023-09-05 09:30:00,101.94,102.22,100.57,101.15,96428.0,96.7064,96.972,95.4067,95.9569,96428.0
2023-09-05 10:00:00,101.15,101.2,100.73,100.95,27925.0,95.9569,96.0044,95.5585,95.7672,27925.0
2023-09-05 10:30:00,101.0,101.25,100.81,101.05,51384.0,95.8146,96.0518,95.6344,95.8621,51384.0
2023-09-05 11:00:00,101.05,101.57,100.97,101.06,141365.0,95.8621,96.3554,95.7862,95.8716,141365.0
2023-09-05 11:30:00,101.06,101.67,101.0,101.48,50897.0,95.8716,96.4502,95.8146,96.27,50897.0
2023-09-05 12:00:00,101.5,101.58,101.35,101.45,48786.0,96.289,96.3649,96.1467,96.2415,48786.0
2023-09-05 12:30:00,101.47,101.58,101.34,101.45,20867.0,96.2605,96.3649,96.1372,96.2415,20867.0
2023-09-05 13:00:00,101.44,101.54,101.27,101.54,33060.0,96.2321,96.3269,96.0708,96.3269,33060.0
2023-09-05 13:30:00,101.54,101.63,101.36,101.51,24304.0,96.3269,96.4123,96.1562,96.2985,24304.0
2023-09-05 14:00:00,101.52,101.55,101.33,101.5,42957.0,96.3079,96.3364,96.1277,96.289,42957.0
2023-09-05 14:30:00,101.53,101.56,101.35,101.37,35929.0,96.3174,96.3459,96.1467,96.1657,35929.0
2023-09-05 15:00:00,101.38,101.48,101.3,101.37,47349.0,96.1751,96.27,96.0992,96.1657,47349.0
2023-09-05 15:30:00,101.4,101.47,101.28,101.34,148722.0,96.1941,96.2605,96.0803,96.1372,148722.0
2023-09-06 09:30:00,100.44,101.2,100.1,101.11,43017.0,95.2834,96.0044,94.9609,95.919,43017.0
2023-09-06 10:00:00,101.05,101.06,100.0,100.0,50484.0,95.8621,95.8716,94.866,94.866,50484.0
2023-09-06 10:30:00,100.06,100.28,99.93,100.01,27653.0,94.9229,95.1316,94.7996,94.8755,27653.0
2023-09-06 11:00:00,100.0,100.38,99.92,100.12,27403.0,94.866,95.2265,94.7901,94.9798,27403.0
2023-09-06 11:30:00,100.08,100.2,100.01,100.11,20601.0,94.9419,95.0557,94.8755,94.9703,20601.0
2023-09-06 12:00:00,100.1,100.25,100.01,100.13,18288.0,94.9609,95.1032,94.8755,94.9893,18288.0
2023-09-06 12:30:00,100.1,100.11,99.97,100.01,14979.0,94.9609,94.9703,94.8375,94.8755,14979.0
2023-09-06 13:00:00,99.96,100.28,99.91,100.16,14858.0,94.828,95.1316,94.7806,95.0178,14858.0
2023-09-06 13:30:00,100.16,100.29,99.96,100.23,29361.0,95.0178,95.1411,94.828,95.0842,29361.0
2023-09-06 14:00:00,100.2,100.34,100.12,100.28,19651.0,95.0557,95.1885,94.9798,95.1316,19651.0
2023-09-06 14:30:00,100.32,100.36,100.11,100.15,21028.0,95.1696,95.2075,94.9703,95.0083,21028.0
2023-09-06 15:00:00,100.15,100.35,100.08,100.25,66413.0,95.0083,95.198,94.9419,95.1032,66413.0
2023-09-06 15:30:00,100.22,100.42,100.08,100.19,110693.0,95.0747,95.2644,94.9419,95.0462,110693.0
2023-09-07 09:30:00,98.49,98.49,97.61,97.8,102817.0,93.9344,93.9344,93.0951,93.2763,102817.0
2023-09-07 10:00:00,97.8,98.11,97.64,97.86,54593.0,93.2763,93.5719,93.1237,93.3335,54593.0
2023-09-07 10:30:00,97.87,98.15,97.63,98.1,37443.0,93.343,93.6101,93.1141,93.5624,37443.0
2023-09-07 11:00:00,98.15,98.38,97.7,98.06,15714.0,93.6101,93.8294,93.1809,93.5242,15714.0
2023-09-07 11:30:00,98.05,98.4,97.9,98.38,15332.0,93.5147,93.8485,93.3716,93.8294,15332.0
2023-09-07 12:00:00,98.4,98.77,98.33,98.59,19710.0,93.8485,94.2014,93.7818,94.0297,19710.0
2023-09-07 12:30:00,98.61,98.66,98.29,98.34,16673.0,94.0488,94.0965,93.7436,93.7913,16673.0
2023-09-07 13:00:00,98.3,98.53,98.17,98.2,12730.0,93.7531,93.9725,93.6292,93.6578,12730.0
2023-09-07 13:30:00,98.22,98.3,98.16,98.22,12727.0,93.6768,93.7531,93.6196,93.6768,12727.0
2023-09-07 14:00:00,98.22,98.29,98.1,98.13,14220.0,93.6768,93.7436,93.5624,93.591,14220.0
2023-09-07 14:30:00,98.14,98.27,98.07,98.27,14205.0,93.6005,93.7245,93.5338,93.7245,14205.0
2023-09-07 15:00:00,98.27,98.34,98.14,98.25,16584.0,93.7245,93.7913,93.6005,93.7055,16584.0
2023-09-07 15:30:00,98.23,98.24,97.85,97.97,57191.0,93.6864,93.6959,93.324,93.4384,57191.0
2023-09-08 09:30:00,98.68,98.68,97.55,97.7,56065.0,94.1156,94.1156,93.0378,93.1809,56065.0
2023-09-08 10:00:00,97.78,98.39,97.33,98.11,29000.0,93.2572,93.839,92.828,93.5719,29000.0
2023-09-08 10:30:00,98.11,98.24,97.81,98.05,25074.0,93.5719,93.6959,93.2858,93.5147,25074.0
2023-09-08 11:00:00,98.01,98.41,97.99,98.38,15602.0,93.4766,93.8581,93.4575,93.8294,15602.0
2023-09-08 11:30:00,98.39,98.41,98.04,98.36,20110.0,93.839,93.8581,93.5052,93.8104,20110.0
2023-09-08 12:00:00,98.34,98.36,98.12,98.21,18122.0,93.7913,93.8104,93.5815,93.6673,18122.0
2023-09-08 12:30:00,98.26,98.27,97.97,98.09,20248.0,93.715,93.7245,93.4384,93.5529,20248.0
2023-09-08 13:00:00,98.13,98.4,97.9,98.31,13277.0,93.591,93.8485,93.3716,93.7627,13277.0
2023-09-08 13:30:00,98.35,98.39,98.02,98.25,24691.0,93.8008,93.839,93.4861,93.7055,24691.0
2023-09-08 14:00:00,98.29,98.48,98.17,98.24,22194.0,93.7436,93.9248,93.6292,93.6959,22194.0
2023-09-08 14:30:00,98.26,98.54,98.24,98.51,23505.0,93.715,93.982,93.6959,93.9534,23505.0
2023-09-08 15:00:00,98.5,98.52,98.09,98.3,73136.0,93.9439,93.963,93.5529,93.7531,73136.0
2023-09-08 15:30:00,98.3,98.43,98.18,98.4,142895.0,93.7531,93.8771,93.6387,93.8485,142895.0
2023-09-11 09:30:00,102.03,102.58,101.45,101.76,103914.0,97.3106,97.8352,96.7574,97.0531,103914.0
2023-09-11 10:00:00,101.79,101.79,101.05,101.31,40252.0,97.0817,97.0817,96.3759,96.6239,40252.0
2023-09-11 10:30:00,101.26,101.39,100.83,101.23,23991.0,96.5762,96.7002,96.1661,96.5476,23991.0
2023-09-11 11:00:00,101.17,101.4,101.01,101.37,18632.0,96.4904,96.7098,96.3378,96.6811,18632.0
2023-09-11 11:30:00,101.36,101.4,101.13,101.36,22041.0,96.6716,96.7098,96.4522,96.6716,22041.0
2023-09-11 12:00:00,101.32,101.77,101.32,101.58,27811.0,96.6335,97.0626,96.6335,96.8814,27811.0
2023-09-11 12:30:00,101.61,101.74,101.48,101.73,19243.0,96.91,97.034,96.7861,97.0245,19243.0
2023-09-11 13:00:00,101.71,101.95,101.61,101.7,13571.0,97.0054,97.2343,96.91,96.9959,13571.0
2023-09-11 13:30:00,101.66,101.77,101.58,101.67,15286.0,96.9577,97.0626,96.8814,96.9673,15286.0
2023-09-11 14:00:00,101.64,101.67,101.38,101.38,25636.0,96.9387,96.9673,96.6907,96.6907,25636.0
2023-09-11 14:30:00,101.41,101.58,101.32,101.39,24797.0,96.7193,96.8814,96.6335,96.7002,24797.0
2023-09-11 15:00:00,101.4,101.54,101.32,101.53,29563.0,96.7098,96.8433,96.6335,96.8337,29563.0
2023-09-11 15:30:00,101.5,101.56,101.29,101.42,129586.0,96.8051,96.8624,96.6048,96.7288,129586.0
2023-09-12 09:30:00,102.03,102.49,101.64,101.93,90512.0,97.3106,97.7493,96.9387,97.2152,90512.0
2023-09-12 10:00:00,101.88,102.23,101.66,101.87,51290.0,97.1675,97.5014,96.9577,97.158,51290.0
2023-09-12 10:30:00,101.89,102.01,101.58,101.59,25418.0,97.1771,97.2915,96.8814,96.891,25418.0
2023-09-12 11:00:00,101.62,101.74,101.35,101.48,14833.0,96.9196,97.034,96.6621,96.7861,14833.0
2023-09-12 11:30:00,101.45,101.66,101.34,101.53,17109.0,96.7574,96.9577,96.6525,96.8337,17109.0
2023-09-12 12:00:00,101.58,101.82,101.58,101.66,8550.0,96.8814,97.1103,96.8814,96.9577,8550.0
2023-09-12 12:30:00,101.64,101.69,101.39,101.5,7359.0,96.9387,96.9863,96.7002,96.8051,7359.0
2023-09-12 13:00:00,101.57,101.79,101.36,101.73,10166.0,96.8719,97.0817,96.6716,97.0245,10166.0
2023-09-12 13:30:00,101.73,101.76,101.4,101.56,16160.0,97.0245,97.0531,96.7098,96.8624,16160.0
2023-09-12 14:00:00,101.57,101.74,101.52,101.74,17504.0,96.8719,97.034,96.8242,97.034,17504.0
2023-09-12 14:30:00,101.71,101.74,101.46,101.56,17052.0,97.0054,97.034,96.767,96.8624,17052.0
2023-09-12 15:00:00,101.53,101.69,101.4,101.66,17901.0,96.8337,96.9863,96.7098,96.9577,17901.0
2023-09-12 15:30:00,101.65,101.7,101.45,101.51,106962.0,96.9482,96.9959,96.7574,96.8147,106962.0
2023-09-13 09:30:00,100.73,101.35,100.49,101.03,55312.0,96.0707,96.6621,95.8418,96.3569,55312.0
2023-09-13 10:00:00,101.01,101.16,100.67,101.12,24410.0,96.3378,96.4809,96.0135,96.4427,24410.0
2023-09-13 10:30:00,101.09,101.24,100.99,101.07,39529.0,96.4141,96.5572,96.3187,96.395,39529.0
2023-09-13 11:00:00,101.06,101.22,101.04,101.18,19630.0,96.3855,96.5381,96.3664,96.4999,19630.0
2023-09-13 11:30:00,101.19,101.2,101.0,101.16,17009.0,96.5095,96.519,96.3283,96.4809,17009.0
2023-09-13 12:00:00,101.14,101.27,101.06,101.19,7806.0,96.4618,96.5858,96.3855,96.5095,7806.0
2023-09-13 12:30:00,101.2,101.25,101.07,101.18,12955.0,96.519,96.5667,96.395,96.4999,12955.0
2023-09-13 13:00:00,101.18,101.24,101.12,101.13,10580.0,96.4999,96.5572,96.4427,96.4522,10580.0
2023-09-13 13:30:00,101.15,101.2,101.09,101.13,59479.0,96.4713,96.519,96.4141,96.4522,59479.0
2023-09-13 14:00:00,101.17,101.25,101.07,101.19,62052.0,96.4904,96.5667,96.395,96.5095,62052.0
2023-09-13 14:30:00,101.22,101.22,100.9,101.04,90911.0,96.5381,96.5381,96.2329,96.3664,90911.0
2023-09-13 15:00:00,101.04,101.12,100.89,101.08,23094.0,96.3664,96.4427,96.2233,96.4046,23094.0
2023-09-13 15:30:00,101.07,101.23,101.02,101.2,48966.0,96.395,96.5476,96.3473,96.519,48966.0
2023-09-14 09:30:00,102.35,102.36,101.04,101.26,58709.0,97.6158,97.6253,96.3664,96.5762,58709.0
2023-09-14 10:00:00,101.26,101.55,101.0,101.43,26527.0,96.5762,96.8528,96.3283,96.7384,26527.0
2023-09-14 10:30:00,101.42,102.11,101.35,101.88,28729.0,96.7288,97.3869,96.6621,97.1675,28729.0
2023-09-14 11:00:00,101.86,102.13,101.8,101.97,43560.0,97.1485,97.406,97.0912,97.2534,43560.0
2023-09-14 11:30:00,101.97,102.01,101.82,101.98,32441.0,97.2534,97.2915,97.1103,97.2629,32441.0
2023-09-14 12:00:00,101.96,102.05,101.82,101.89,25389.0,97.2438,97.3297,97.1103,97.1771,25389.0
2023-09-14 12:30:00,101.87,101.97,101.84,101.93,12487.0,97.158,97.2534,97.1294,97.2152,12487.0
2023-09-14 13:00:00,101.92,101.95,101.81,101.87,9572.0,97.2057,97.2343,97.1008,97.158,9572.0
2023-09-14 13:30:00,101.87,101.92,101.81,101.83,9840.0,97.158,97.2057,97.1008,97.1199,9840.0
2023-09-14 14:00:00,101.82,101.9,101.78,101.87,9683.0,97.1103,97.1866,97.0722,97.158,9683.0
2023-09-14 14:30:00,101.85,101.9,101.78,101.87,12759.0,97.1389,97.1866,97.0722,97.158,12759.0
2023-09-14 15:00:00,101.89,101.99,101.82,101.84,18025.0,97.1771,97.2725,97.1103,97.1294,18025.0
2023-09-14 15:30:00,101.84,101.91,101.62,101.79,84905.0,97.1294,97.1962,96.9196,97.0817,84905.0
2023-09-15 09:30:00,101.6,102.21,101.34,101.46,29506.0,96.9005,97.4823,96.6525,96.767,29506.0
2023-09-15 10:00:00,101.35,101.87,101.35,101.41,54336.0,96.6621,97.158,96.6621,96.7193,54336.0
2023-09-15 10:30:00,101.45,101.45,101.0,101.03,14010.0,96.7574,96.7574,96.3283,96.3569,14010.0
2023-09-15 11:00:00,101.08,101.29,101.08,101.2,29482.0,96.4046,96.6048,96.4046,96.519,29482.0
2023-09-15 11:30:00,101.19,101.3,101.1,101.22,12300.0,96.5095,96.6144,96.4236,96.5381,12300.0
2023-09-15 12:00:00,101.23,101.52,101.23,101.5,6946.0,96.5476,96.8242,96.5476,96.8051,6946.0
2023-09-15 12:30:00,101.5,101.51,101.4,101.43,10753.0,96.8051,96.8147,96.7098,96.7384,10753.0
2023-09-15 13:00:00,101.37,101.42,101.31,101.37,11995.0,96.6811,96.7288,96.6239,96.6811,11995.0
2023-09-15 13:30:00,101.36,101.49,101.22,101.44,26137.0,96.6716,96.7956,96.5381,96.7479,26137.0
2023-09-15 14:00:00,101.46,101.61,101.45,101.52,13755.0,96.767,96.91,96.7574,96.8242,13755.0
2023-09-15 14:30:00,101.54,101.55,101.36,101.41,11178.0,96.8433,96.8528,96.6716,96.7193,11178.0
2023-09-15 15:00:00,101.38,101.47,101.35,101.44,12860.0,96.6907,96.7765,96.6621,96.7479,12860.0
2023-09-15 15:30:00,101.44,101.53,101.34,101.51,65584.0,96.7479,96.8337,96.6525,96.8147,65584.0
2023-09-18 09:30:00,100.96,101.91,100.82,101.73,46472.0,96.2901,97.1962,96.1566,97.0245,46472.0
2023-09-18 10:00:00,101.72,102.14,101.69,102.05,38095.0,97.0149,97.4155,96.9863,97.3297,38095.0
2023-09-18 10:30:00,102.04,102.09,101.48,101.55,74139.0,97.3201,97.3678,96.7861,96.8528,74139.0
2023-09-18 11:00:00,101.55,101.8,101.54,101.65,42037.0,96.8528,97.0912,96.8433,96.9482,42037.0
2023-09-18 11:30:00,101.65,101.8,101.48,101.51,53102.0,96.9482,97.0912,96.7861,96.8147,53102.0
2023-09-18 12:00:00,101.51,101.63,101.47,101.5,41003.0,96.8147,96.9291,96.7765,96.8051,41003.0
2023-09-18 12:30:00,101.5,101.56,101.44,101.56,20904.0,96.8051,96.8624,96.7479,96.8624,20904.0
2023-09-18 13:00:00,101.56,101.61,101.48,101.54,17285.0,96.8624,96.91,96.7861,96.8433,17285.0
2023-09-18 13:30:00,101.55,101.63,101.5,101.52,18203.0,96.8528,96.9291,96.8051,96.8242,18203.0
2023-09-18 14:00:00,101.53,101.66,101.49,101.66,18397.0,96.8337,96.9577,96.7956,96.9577,18397.0
2023-09-18 14:30:00,101.66,101.66,101.5,101.6,24285.0,96.9577,96.9577,96.8051,96.9005,24285.0
2023-09-18 15:00:00,101.61,101.61,101.35,101.45,37536.0,96.91,96.91,96.6621,96.7574,37536.0
2023-09-18 15:30:00,101.45,101.52,101.37,101.46,116574.0,96.7574,96.8242,96.6811,96.767,116574.0
2023-09-19 09:30:00,101.6,102.17,101.55,101.64,34978.0,96.9005,97.4441,96.8528,96.9387,34978.0
2023-09-19 10:00:00,101.64,101.65,101.39,101.58,16940.0,96.9387,96.9482,96.7002,96.8814,16940.0
2023-09-19 10:30:00,101.47,101.6,101.41,101.47,13263.0,96.7765,96.9005,96.7193,96.7765,13263.0
2023-09-19 11:00:00,101.48,101.56,101.35,101.38,12329.0,96.7861,96.8624,96.6621,96.6907,12329.0
2023-09-19 11:30:00,101.37,101.55,101.35,101.52,11824.0,96.6811,96.8528,96.6621,96.8242,11824.0
2023-09-19 12:00:00,101.46,101.53,101.39,101.41,9453.0,96.767,96.8337,96.7002,96.7193,9453.0
2023-09-19 12:30:00,101.37,101.42,101.2,101.39,10265.0,96.6811,96.7288,96.519,96.7002,10265.0
2023-09-19 13:00:00,101.41,101.51,101.3,101.36,7915.0,96.7193,96.8147,96.6144,96.6716,7915.0
2023-09-19 13:30:00,101.39,101.42,101.25,101.28,7005.0,96.7002,96.7288,96.5667,96.5953,7005.0
2023-09-19 14:00:00,101.3,101.44,101.28,101.42,6277.0,96.6144,96.7479,96.5953,96.7288,6277.0
2023-09-19 14:30:00,101.41,101.66,101.41,101.56,12792.0,96.7193,96.9577,96.7193,96.8624,12792.0
2023-09-19 15:00:00,101.48,101.55,101.34,101.45,16188.0,96.7861,96.8528,96.6525,96.7574,16188.0
2023-09-19 15:30:00,101.44,101.54,101.3,101.32,70840.0,96.7479,96.8433,96.6144,96.6335,70840.0
2023-09-20 09:30:00,99.99,100.2,99.08,99.12,62948.0,95.365,95.5653,94.4971,94.5352,62948.0
2023-09-20 10:00:00,99.22,100.04,99.22,99.95,19219.0,94.6306,95.4127,94.6306,95.3268,19219.0
2023-09-20 10:30:00,99.95,100.01,99.69,99.69,11917.0,95.3268,95.384,95.0788,95.0788,11917.0
2023-09-20 11:00:00,99.7,99.77,99.6,99.66,10881.0,95.0884,95.1551,94.993,95.0502,10881.0
2023-09-20 11:30:00,99.68,99.78,99.32,99.54,22200.0,95.0693,95.1647,94.726,94.9358,22200.0
2023-09-20 12:00:00,99.56,99.56,99.33,99.46,9224.0,94.9549,94.9549,94.7355,94.8595,9224.0
2023-09-20 12:30:00,99.51,99.63,99.39,99.63,40993.0,94.9072,95.0216,94.7927,95.0216,40993.0
2023-09-20 13:00:00,99.66,99.66,99.46,99.53,8683.0,95.0502,95.0502,94.8595,94.9262,8683.0
2023-09-20 13:30:00,99.49,99.61,99.37,99.54,13678.0,94.8881,95.0025,94.7736,94.9358,13678.0
2023-09-20 14:00:00,99.46,99.46,99.18,99.34,18305.0,94.8595,94.8595,94.5924,94.745,18305.0
2023-09-20 14:30:00,99.28,99.47,99.15,99.18,14106.0,94.6878,94.869,94.5638,94.5924,14106.0
2023-09-20 15:00:00,99.13,99.21,98.76,98.9,14796.0,94.5448,94.621,94.1919,94.3254,14796.0
2023-09-20 15:30:00,98.88,98.93,98.29,98.34,94200.0,94.3063,94.354,93.7436,93.7913,94200.0
2023-09-21 09:30:00,96.99,97.5,96.19,97.08,42307.0,92.5037,92.9901,91.7407,92.5896,42307.0
2023-09-21 10:00:00,97.14,97.26,96.87,97.1,32432.0,92.6468,92.7612,92.3893,92.6086,32432.0
2023-09-21 10:30:00,97.15,97.41,96.91,97.03,31103.0,92.6563,92.9043,92.4274,92.5419,31103.0
2023-09-21 11:00:00,97.06,97.14,96.93,97.03,28196.0,92.5705,92.6468,92.4465,92.5419,28196.0
2023-09-21 11:30:00,97.05,97.27,97.05,97.17,37093.0,92.561,92.7708,92.561,92.6754,37093.0
2023-09-21 12:00:00,97.17,97.17,97.02,97.02,17400.0,92.6754,92.6754,92.5323,92.5323,17400.0
2023-09-21 12:30:00,97.04,97.07,96.91,96.93,14470.0,92.5514,92.58,92.4274,92.4465,14470.0
2023-09-21 13:00:00,96.94,97.07,96.91,97.01,17948.0,92.456,92.58,92.4274,92.5228,17948.0
2023-09-21 13:30:00,97.01,97.12,96.97,97.03,14216.0,92.5228,92.6277,92.4847,92.5419,14216.0
2023-09-21 14:00:00,97.03,97.12,96.95,97.01,18287.0,92.5419,92.6277,92.4656,92.5228,18287.0
2023-09-21 14:30:00,97.03,97.06,96.89,97.02,14239.0,92.5419,92.5705,92.4084,92.5323,14239.0
2023-09-21 15:00:00,96.97,96.99,96.8,96.87,19715.0,92.4847,92.5037,92.3225,92.3893,19715.0
2023-09-21 15:30:00,96.88,97.0,96.74,96.83,74493.0,92.3988,92.5133,92.2653,92.3511,74493.0
2023-09-22 09:30:00,103.85,104.29,102.13,102.61,274009.0,99.0464,99.4661,97.406,97.8638,274009.0
2023-09-22 10:00:00,102.59,102.77,102.08,102.45,116638.0,97.8447,98.0164,97.3583,97.7112,116638.0
2023-09-22 10:30:00,102.48,102.51,101.95,102.12,54415.0,97.7398,97.7684,97.2343,97.3964,54415.0
2023-09-22 11:00:00,102.15,102.2,101.6,101.95,57661.0,97.4251,97.4727,96.9005,97.2343,57661.0
2023-09-22 11:30:00,101.95,102.19,101.86,101.87,34228.0,97.2343,97.4632,97.1485,97.158,34228.0
2023-09-22 12:00:00,101.87,102.13,101.82,102.05,11108.0,97.158,97.406,97.1103,97.3297,11108.0
2023-09-22 12:30:00,102.04,102.19,101.98,102.02,23960.0,97.3201,97.4632,97.2629,97.3011,23960.0
2023-09-22 13:00:00,101.99,102.04,101.87,101.9,11087.0,97.2725,97.3201,97.158,97.1866,11087.0
2023-09-22 13:30:00,101.87,102.01,101.74,101.94,18825.0,97.158,97.2915,97.034,97.2248,18825.0
2023-09-22 14:00:00,101.94,102.03,101.74,102.0,13624.0,97.2248,97.3106,97.034,97.282,13624.0
2023-09-22 14:30:00,102.0,102.01,101.83,101.95,21119.0,97.282,97.2915,97.1199,97.2343,21119.0
2023-09-22 15:00:00,101.93,102.07,101.81,101.94,22091.0,97.2152,97.3488,97.1008,97.2248,22091.0
2023-09-22 15:30:00,101.96,102.03,101.74,101.77,118833.0,97.2438,97.3106,97.034,97.0626,118833.0
2023-09-25 09:30:00,99.04,101.61,99.03,101.51,38856.0,94.4589,96.91,94.4494,96.8147,38856.0
2023-09-25 10:00:00,101.54,101.54,100.78,101.08,48468.0,96.8433,96.8433,96.1184,96.4046,48468.0
2023-09-25 10:30:00,101.09,101.22,100.86,100.99,28109.0,96.4141,96.5381,96.1947,96.3187,28109.0
2023-09-25 11:00:00,100.97,101.34,100.97,101.04,43860.0,96.2996,96.6525,96.2996,96.3664,43860.0
2023-09-25 11:30:00,101.04,101.19,101.01,101.05,26542.0,96.3664,96.5095,96.3378,96.3759,26542.0
2023-09-25 12:00:00,101.06,101.4,101.05,101.36,19656.0,96.3855,96.7098,96.3759,96.6716,19656.0
2023-09-25 12:30:00,101.35,101.35,101.09,101.13,12882.0,96.6621,96.6621,96.4141,96.4522,12882.0
2023-09-25 13:00:00,101.16,101.24,101.01,101.13,12165.0,96.4809,96.5572,96.3378,96.4522,12165.0
2023-09-25 13:30:00,101.11,101.2,101.08,101.13,18811.0,96.4332,96.519,96.4046,96.4522,18811.0
2023-09-25 14:00:00,101.2,101.2,100.89,100.95,9726.0,96.519,96.519,96.2233,96.2806,9726.0
2023-09-25 14:30:00,101.02,101.02,100.88,100.9,24637.0,96.3473,96.3473,96.2138,96.2329,24637.0
2023-09-25 15:00:00,100.91,100.91,100.67,100.78,21030.0,96.2424,96.2424,96.0135,96.1184,21030.0
2023-09-25 15:30:00,100.8,100.99,100.55,100.85,113670.0,96.1375,96.3187,95.8991,96.1852,113670.0
2023-09-26 09:30:00,100.51,101.22,100.28,100.64,28595.0,95.8609,96.5381,95.6416,95.9849,28595.0
2023-09-26 10:00:00,100.71,101.09,100.28,100.52,11126.0,96.0517,96.4141,95.6416,95.8705,11126.0
2023-09-26 10:30:00,100.53,100.75,100.43,100.68,9423.0,95.88,96.0898,95.7846,96.0231,9423.0
2023-09-26 11:00:00,100.72,100.72,100.48,100.48,7934.0,96.0612,96.0612,95.8323,95.8323,7934.0
2023-09-26 11:30:00,100.49,100.63,100.47,100.56,11141.0,95.8418,95.9754,95.8228,95.9086,11141.0
2023-09-26 12:00:00,100.57,100.63,100.44,100.57,6076.0,95.9181,95.9754,95.7942,95.9181,6076.0
2023-09-26 12:30:00,100.64,100.64,100.48,100.49,6727.0,95.9849,95.9849,95.8323,95.8418,6727.0
2023-09-26 13:00:00,100.5,100.56,100.3,100.3,9559.0,95.8514,95.9086,95.6606,95.6606,9559.0
2023-09-26 13:30:00,100.32,100.51,100.29,100.47,6647.0,95.6797,95.8609,95.6511,95.8228,6647.0
2023-09-26 14:00:00,100.48,100.49,100.23,100.3,11030.0,95.8323,95.8418,95.5939,95.6606,11030.0
2023-09-26 14:30:00,100.23,100.27,100.11,100.27,9370.0,95.5939,95.632,95.4794,95.632,9370.0
2023-09-26 15:00:00,100.28,100.31,100.12,100.2,7514.0,95.6416,95.6702,95.489,95.5653,7514.0
2023-09-26 15:30:00,100.21,100.35,100.16,100.16,55786.0,95.5748,95.7083,95.5271,95.5271,55786.0
2023-09-27 09:30:00,99.13,99.23,98.25,98.39,56076.0,94.5448,94.6401,93.7055,93.839,56076.0
2023-09-27 10:00:00,98.42,98.56,97.97,98.38,28425.0,93.8676,94.0011,93.4384,93.8294,28425.0
2023-09-27 10:30:00,98.34,98.41,98.22,98.27,21107.0,93.7913,93.8581,93.6768,93.7245,21107.0
2023-09-27 11:00:00,98.28,98.79,98.27,98.66,24127.0,93.7341,94.2205,93.7245,94.0965,24127.0
2023-09-27 11:30:00,98.68,98.76,98.43,98.47,14702.0,94.1156,94.1919,93.8771,93.9153,14702.0
2023-09-27 12:00:00,98.47,98.47,98.23,98.34,15429.0,93.9153,93.9153,93.6864,93.7913,15429.0
2023-09-27 12:30:00,98.34,98.48,98.33,98.44,16080.0,93.7913,93.9248,93.7818,93.8867,16080.0
2023-09-27 13:00:00,98.47,98.64,98.31,98.35,19339.0,93.9153,94.0774,93.7627,93.8008,19339.0
2023-09-27 13:30:00,98.33,98.52,98.32,98.49,17583.0,93.7818,93.963,93.7722,93.9344,17583.0
2023-09-27 14:00:00,98.46,98.63,98.39,98.6,18577.0,93.9057,94.0679,93.839,94.0393,18577.0
2023-09-27 14:30:00,98.62,98.82,98.62,98.78,17232.0,94.0583,94.2491,94.0583,94.2109,17232.0
2023-09-27 15:00:00,98.81,99.08,98.71,98.88,30985.0,94.2396,94.4971,94.1442,94.3063,30985.0
2023-09-27 15:30:00,98.87,98.99,98.7,98.97,65267.0,94.2968,94.4112,94.1346,94.3922,65267.0
2023-09-28 09:30:00,96.35,97.88,96.07,97.51,61545.0,91.8933,93.3526,91.6263,92.9997,61545.0
2023-09-28 10:00:00,97.59,98.06,97.59,98.05,25026.0,93.076,93.5242,93.076,93.5147,25026.0
2023-09-28 10:30:00,98.0,98.13,97.8,98.07,41146.0,93.467,93.591,93.2763,93.5338,41146.0
2023-09-28 11:00:00,98.1,98.54,98.01,98.5,26869.0,93.5624,93.982,93.4766,93.9439,26869.0
2023-09-28 11:30:00,98.52,98.85,98.48,98.65,22523.0,93.963,94.2777,93.9248,94.087,22523.0
2023-09-28 12:00:00,98.66,98.71,98.43,98.58,25701.0,94.0965,94.1442,93.8771,94.0202,25701.0
2023-09-28 12:30:00,98.59,98.72,98.52,98.65,20104.0,94.0297,94.1537,93.963,94.087,20104.0
2023-09-28 13:00:00,98.6,98.66,98.46,98.53,13515.0,94.0393,94.0965,93.9057,93.9725,13515.0
2023-09-28 13:30:00,98.53,98.72,98.41,98.6,13780.0,93.9725,94.1537,93.8581,94.0393,13780.0
2023-09-28 14:00:00,98.6,98.73,98.54,98.69,14482.0,94.0393,94.1633,93.982,94.1251,14482.0
2023-09-28 14:30:00,98.68,98.7,98.42,98.59,23048.0,94.1156,94.1346,93.8676,94.0297,23048.0
2023-09-28 15:00:00,98.6,98.84,98.55,98.81,19878.0,94.0393,94.2682,93.9916,94.2396,19878.0
2023-09-28 15:30:00,98.83,98.89,98.48,98.6,74830.0,94.2586,94.3159,93.9248,94.0393,74830.0
2023-09-29 09:30:00,101.54,101.54,100.76,101.09,117598.0,96.8433,96.8433,96.0994,96.4141,117598.0
2023-09-29 10:00:00,101.03,101.07,99.33,99.37,63715.0,96.3569,96.395,94.7355,94.7736,63715.0
2023-09-29 10:30:00,99.42,100.03,99.38,99.84,79571.0,94.8213,95.4031,94.7832,95.2219,79571.0
2023-09-29 11:00:00,99.82,100.25,99.79,100.03,30513.0,95.2028,95.6129,95.1742,95.4031,30513.0
2023-09-29 11:30:00,100.05,100.2,99.9,100.12,41051.0,95.4222,95.5653,95.2791,95.489,41051.0
2023-09-29 12:00:00,100.13,100.47,100.03,100.41,26091.0,95.4985,95.8228,95.4031,95.7655,26091.0
2023-09-29 12:30:00,100.45,100.55,100.39,100.46,9116.0,95.8037,95.8991,95.7465,95.8132,9116.0
2023-09-29 13:00:00,100.36,100.46,100.14,100.43,75243.0,95.7179,95.8132,95.508,95.7846,75243.0
2023-09-29 13:30:00,100.44,100.62,100.31,100.36,17641.0,95.7942,95.9658,95.6702,95.7179,17641.0
2023-09-29 14:00:00,100.37,100.38,100.2,100.27,45207.0,95.7274,95.7369,95.5653,95.632,45207.0
2023-09-29 14:30:00,100.24,100.36,100.08,100.22,19250.0,95.6034,95.7179,95.4508,95.5843,19250.0
2023-09-29 15:00:00,100.22,100.28,100.05,100.25,47307.0,95.5843,95.6416,95.4222,95.6129,47307.0
2023-09-29 15:30:00,100.25,100.46,100.11,100.17,178729.0,95.6129,95.8132,95.4794,95.5366,178729.0
2023-10-02 09:30:00,100.0,100.39,99.24,99.47,23434.0,95.3745,95.7465,94.6497,94.869,23434.0
2023-10-02 10:00:00,99.36,99.61,99.01,99.22,12835.0,94.7641,95.0025,94.4303,94.6306,12835.0
2023-10-02 10:30:00,99.1,99.44,99.08,99.44,8272.0,94.5161,94.8404,94.4971,94.8404,8272.0
2023-10-02 11:00:00,99.42,99.71,99.42,99.62,9598.0,94.8213,95.0979,94.8213,95.0121,9598.0
2023-10-02 11:30:00,99.59,99.8,99.53,99.8,8424.0,94.9835,95.1838,94.9262,95.1838,8424.0
2023-10-02 12:00:00,99.86,99.86,99.58,99.58,7476.0,95.241,95.241,94.9739,94.9739,7476.0
2023-10-02 12:30:00,99.49,99.58,99.45,99.5,5547.0,94.8881,94.9739,94.8499,94.8976,5547.0
2023-10-02 13:00:00,99.53,99.59,99.45,99.55,4814.0,94.9262,94.9835,94.8499,94.9453,4814.0
2023-10-02 13:30:00,99.49,99.6,99.43,99.48,10727.0,94.8881,94.993,94.8309,94.8786,10727.0
2023-10-02 14:00:00,99.43,99.66,99.35,99.54,7605.0,94.8309,95.0502,94.7546,94.9358,7605.0
2023-10-02 14:30:00,99.56,99.61,99.39,99.48,13976.0,94.9549,95.0025,94.7927,94.8786,13976.0
2023-10-02 15:00:00,99.5,99.66,99.42,99.57,7220.0,94.8976,95.0502,94.8213,94.9644,7220.0
2023-10-02 15:30:00,99.59,99.77,99.55,99.71,51783.0,94.9835,95.1551,94.9453,95.0979,51783.0
2023-10-03 09:30:00,97.45,99.4,97.45,99.05,53527.0,92.9425,94.8023,92.9425,94.4685,53527.0
2023-10-03 10:00:00,98.97,98.97,98.41,98.81,31005.0,94.3922,94.3922,93.8581,94.2396,31005.0
2023-10-03 10:30:00,98.78,98.92,98.6,98.64,27360.0,94.2109,94.3445,94.0393,94.0774,27360.0
2023-10-03 11:00:00,98.63,98.8,98.59,98.78,22716.0,94.0679,94.23,94.0297,94.2109,22716.0
2023-10-03 11:30:00,98.75,98.86,98.45,98.5,21246.0,94.1823,94.2872,93.8962,93.9439,21246.0
2023-10-03 12:00:00,98.54,98.92,98.54,98.89,15267.0,93.982,94.3445,93.982,94.3159,15267.0
2023-10-03 12:30:00,98.87,98.97,98.8,98.92,9820.0,94.2968,94.3922,94.23,94.3445,9820.0
2023-10-03 13:00:00,98.92,98.95,98.7,98.7,13372.0,94.3445,94.3731,94.1346,94.1346,13372.0
2023-10-03 13:30:00,98.72,98.72,98.52,98.58,15944.0,94.1537,94.1537,93.963,94.0202,15944.0
2023-10-03 14:00:00,98.61,98.62,98.37,98.42,20915.0,94.0488,94.0583,93.8199,93.8676,20915.0
2023-10-03 14:30:00,98.43,98.74,98.4,98.64,15017.0,93.8771,94.1728,93.8485,94.0774,15017.0
2023-10-03 15:00:00,98.6,98.7,98.48,98.56,24620.0,94.0393,94.1346,93.9248,94.0011,24620.0
2023-10-03 15:30:00,98.58,98.85,98.5,98.83,87054.0,94.0202,94.2777,93.9439,94.2586,87054.0
2023-10-04 09:30:00,98.05,98.79,98.05,98.75,49435.0,93.5147,94.2205,93.5147,94.1823,49435.0
2023-10-04 10:00:00,98.75,98.75,98.34,98.4,55971.0,94.1823,94.1823,93.7913,93.8485,55971.0
2023-10-04 10:30:00,98.42,98.59,98.15,98.25,28604.0,93.8676,94.0297,93.6101,93.7055,28604.0
2023-10-04 11:00:00,98.27,98.73,98.2,98.71,14578.0,93.7245,94.1633,93.6578,94.1442,14578.0
2023-10-04 11:30:00,98.7,98.93,98.59,98.93,22997.0,94.1346,94.354,94.0297,94.354,22997.0
2023-10-04 12:00:00,98.9,99.0,98.38,98.46,22052.0,94.3254,94.4208,93.8294,93.9057,22052.0
2023-10-04 12:30:00,98.46,98.68,98.46,98.52,15090.0,93.9057,94.1156,93.9057,93.963,15090.0
2023-10-04 13:00:00,98.55,98.62,98.48,98.51,14805.0,93.9916,94.0583,93.9248,93.9534,14805.0
2023-10-04 13:30:00,98.5,98.67,98.5,98.62,11615.0,93.9439,94.106,93.9439,94.0583,11615.0
2023-10-04 14:00:00,98.6,98.8,98.58,98.71,15247.0,94.0393,94.23,94.0202,94.1442,15247.0
2023-10-04 14:30:00,98.74,98.83,98.68,98.82,32218.0,94.1728,94.2586,94.1156,94.2491,32218.0
2023-10-04 15:00:00,98.8,99.11,98.79,99.05,24599.0,94.23,94.5257,94.2205,94.4685,24599.0
2023-10-04 15:30:00,99.02,99.34,99.01,99.18,86197.0,94.4398,94.745,94.4303,94.5924,86197.0
2023-10-05 09:30:00,98.33,98.71,98.16,98.41,62515.0,93.7818,94.1442,93.6196,93.8581,62515.0
2023-10-05 10:00:00,98.38,98.44,98.08,98.28,29345.0,93.8294,93.8867,93.5433,93.7341,29345.0
2023-10-05 10:30:00,98.32,98.33,98.13,98.2,18225.0,93.7722,93.7818,93.591,93.6578,18225.0
2023-10-05 11:00:00,98.16,98.38,98.11,98.33,12681.0,93.6196,93.8294,93.5719,93.7818,12681.0
2023-10-05 11:30:00,98.33,98.63,98.33,98.45,12222.0,93.7818,94.0679,93.7818,93.8962,12222.0
2023-10-05 12:00:00,98.43,98.71,98.42,98.64,16753.0,93.8771,94.1442,93.8676,94.0774,16753.0
2023-10-05 12:30:00,98.64,98.72,98.58,98.66,6766.0,94.0774,94.1537,94.0202,94.0965,6766.0
2023-10-05 13:00:00,98.67,98.88,98.58,98.81,13921.0,94.106,94.3063,94.0202,94.2396,13921.0
2023-10-05 13:30:00,98.8,98.92,98.73,98.85,19282.0,94.23,94.3445,94.1633,94.2777,19282.0
2023-10-05 14:00:00,98.88,98.95,98.7,98.73,19050.0,94.3063,94.3731,94.1346,94.1633,19050.0
2023-10-05 14:30:00,98.73,98.97,98.7,98.87,21413.0,94.1633,94.3922,94.1346,94.2968,21413.0
2023-10-05 15:00:00,98.87,99.05,98.79,98.94,25641.0,94.2968,94.4685,94.2205,94.3635,25641.0
2023-10-05 15:30:00,98.98,99.25,98.96,99.24,46818.0,94.4017,94.6592,94.3826,94.6497,46818.0
2023-10-06 09:30:00,99.69,100.41,99.69,99.93,47763.0,95.0788,95.7655,95.0788,95.3077,47763.0
2023-10-06 10:00:00,99.84,100.35,99.7,100.3,24246.0,95.2219,95.7083,95.0884,95.6606,24246.0
2023-10-06 10:30:00,100.38,100.67,100.3,100.56,44339.0,95.7369,96.0135,95.6606,95.9086,44339.0
2023-10-06 11:00:00,100.58,101.11,100.58,100.85,39636.0,95.9277,96.4332,95.9277,96.1852,39636.0
2023-10-06 11:30:00,100.89,101.46,100.88,101.45,47882.0,96.2233,96.767,96.2138,96.7574,47882.0
2023-10-06 12:00:00,101.45,101.67,101.13,101.3,67395.0,96.7574,96.9673,96.4522,96.6144,67395.0
2023-10-06 12:30:00,101.25,101.3,101.05,101.19,27798.0,96.5667,96.6144,96.3759,96.5095,27798.0
2023-10-06 13:00:00,101.18,101.63,101.18,101.42,17914.0,96.4999,96.9291,96.4999,96.7288,17914.0
2023-10-06 13:30:00,101.45,101.45,101.28,101.4,29886.0,96.7574,96.7574,96.5953,96.7098,29886.0
2023-10-06 14:00:00,101.38,101.46,101.12,101.4,130968.0,96.6907,96.767,96.4427,96.7098,130968.0
2023-10-06 14:30:00,101.41,101.59,101.27,101.37,50128.0,96.7193,96.891,96.5858,96.6811,50128.0
2023-10-06 15:00:00,101.38,101.41,101.17,101.27,97657.0,96.6907,96.7193,96.4904,96.5858,97657.0
2023-10-06 15:30:00,101.27,101.29,100.89,100.91,130941.0,96.5858,96.6048,96.2233,96.2424,130941.0
2023-10-09 09:30:00,101.84,103.76,101.66,103.58,217643.0,97.1294,98.9606,96.9577,98.7889,217643.0
2023-10-09 10:00:00,103.51,103.63,103.27,103.63,42187.0,98.7222,98.8366,98.4933,98.8366,42187.0
2023-10-09 10:30:00,103.7,103.86,103.01,103.11,36193.0,98.9034,99.056,98.2453,98.3407,36193.0
2023-10-09 11:00:00,103.15,103.39,103.08,103.31,36896.0,98.3788,98.6077,98.312,98.5314,36896.0
2023-10-09 11:30:00,103.34,103.72,103.25,103.7,65411.0,98.56,98.9224,98.4742,98.9034,65411.0
2023-10-09 12:00:00,103.72,103.85,103.57,103.58,25259.0,98.9224,99.0464,98.7794,98.7889,25259.0
2023-10-09 12:30:00,103.54,103.58,103.18,103.21,9269.0,98.7508,98.7889,98.4074,98.436,9269.0
2023-10-09 13:00:00,103.31,103.39,103.08,103.34,9761.0,98.5314,98.6077,98.312,98.56,9761.0
2023-10-09 13:30:00,103.37,104.09,103.37,104.09,44330.0,98.5886,99.2753,98.5886,99.2753,44330.0
2023-10-09 14:00:00,104.09,104.2,103.97,104.05,17994.0,99.2753,99.3802,99.1609,99.2372,17994.0
2023-10-09 14:30:00,104.06,104.1,103.89,104.02,19745.0,99.2467,99.2849,99.0846,99.2086,19745.0
2023-10-09 15:00:00,104.04,104.1,103.86,104.07,41367.0,99.2276,99.2849,99.056,99.2563,41367.0
2023-10-09 15:30:00,104.03,104.1,103.81,104.1,138221.0,99.2181,99.2849,99.0083,99.2849,138221.0
2023-10-10 09:30:00,105.61,105.76,104.89,105.68,231927.0,100.725,100.8681,100.0383,100.7918,231927.0
2023-10-10 10:00:00,105.67,106.26,105.43,106.11,101679.0,100.7822,101.345,100.5533,101.2019,101679.0
2023-10-10 10:30:00,106.14,106.27,105.76,105.95,80846.0,101.2305,101.3545,100.8681,101.0493,80846.0
2023-10-10 11:00:00,105.93,106.25,105.86,105.96,86925.0,101.0302,101.3354,100.9635,101.0588,86925.0
2023-10-10 11:30:00,105.96,106.24,105.92,106.09,45968.0,101.0588,101.3259,101.0207,101.1828,45968.0
2023-10-10 12:00:00,106.11,106.11,105.84,105.93,44840.0,101.2019,101.2019,100.9444,101.0302,44840.0
2023-10-10 12:30:00,105.97,106.16,105.77,105.94,89211.0,101.0684,101.2496,100.8776,101.0398,89211.0
2023-10-10 13:00:00,106.0,106.02,105.61,105.83,40481.0,101.097,101.1161,100.725,100.9348,40481.0
2023-10-10 13:30:00,105.86,106.11,105.82,105.9,36161.0,100.9635,101.2019,100.9253,101.0016,36161.0
2023-10-10 14:00:00,105.9,106.2,105.9,106.1,31281.0,101.0016,101.2877,101.0016,101.1924,31281.0
2023-10-10 14:30:00,106.08,106.46,106.07,106.46,52119.0,101.1733,101.5357,101.1637,101.5357,52119.0
2023-10-10 15:00:00,106.49,106.55,106.35,106.47,56525.0,101.5643,101.6215,101.4308,101.5452,56525.0
2023-10-10 15:30:00,106.48,106.64,106.28,106.46,172354.0,101.5548,101.7074,101.364,101.5357,172354.0
2023-10-11 09:30:00,108.04,109.08,107.9,108.82,74439.0,103.0426,104.0345,102.9091,103.7865,74439.0
2023-10-11 10:00:00,108.74,109.04,108.63,108.94,65266.0,103.7102,103.9964,103.6053,103.901,65266.0
2023-10-11 10:30:00,108.94,109.81,108.87,109.8,100020.0,103.901,104.7307,103.8342,104.7212,100020.0
2023-10-11 11:00:00,109.77,109.88,109.36,109.56,84522.0,104.6926,104.7975,104.3016,104.4923,84522.0
2023-10-11 11:30:00,109.59,109.63,109.08,109.25,53723.0,104.5209,104.5591,104.0345,104.1967,53723.0
2023-10-11 12:00:00,109.22,109.22,108.09,108.57,34481.0,104.168,104.168,103.0903,103.5481,34481.0
2023-10-11 12:30:00,108.55,108.65,108.45,108.56,20003.0,103.529,103.6244,103.4337,103.5386,20003.0
2023-10-11 13:00:00,108.56,108.57,108.11,108.22,15753.0,103.5386,103.5481,103.1094,103.2143,15753.0
2023-10-11 13:30:00,108.23,108.23,107.92,108.22,14449.0,103.2238,103.2238,102.9282,103.2143,14449.0
2023-10-11 14:00:00,108.21,108.67,108.21,108.66,50297.0,103.2048,103.6435,103.2048,103.6339,50297.0
2023-10-11 14:30:00,108.64,109.04,108.63,109.04,25951.0,103.6149,103.9964,103.6053,103.9964,25951.0
2023-10-11 15:00:00,109.03,109.09,108.66,108.93,59910.0,103.9868,104.0441,103.6339,103.8915,59910.0
2023-10-11 15:30:00,108.94,109.15,108.78,108.79,130120.0,103.901,104.1013,103.7484,103.7579,130120.0
2023-10-12 09:30:00,108.74,108.74,107.63,107.78,87585.0,103.7102,103.7102,102.6516,102.7946,87585.0
2023-10-12 10:00:00,107.62,108.13,107.5,107.95,29138.0,102.642,103.1285,102.5276,102.9568,29138.0
2023-10-12 10:30:00,107.94,107.94,107.2,107.36,25560.0,102.9472,102.9472,102.2415,102.3941,25560.0
2023-10-12 11:00:00,107.32,107.6,107.22,107.52,110263.0,102.3559,102.623,102.2605,102.5467,110263.0
2023-10-12 11:30:00,107.53,107.74,107.42,107.68,24423.0,102.5562,102.7565,102.4513,102.6993,24423.0
2023-10-12 12:00:00,107.73,107.77,107.48,107.48,14412.0,102.747,102.7851,102.5085,102.5085,14412.0
2023-10-12 12:30:00,107.45,107.46,107.2,107.27,7913.0,102.4799,102.4894,102.2415,102.3082,7913.0
2023-10-12 13:00:00,107.24,107.25,106.65,106.67,17370.0,102.2796,102.2892,101.7169,101.736,17370.0
2023-10-12 13:30:00,106.67,106.86,106.55,106.59,13172.0,101.736,101.9172,101.6215,101.6597,13172.0
2023-10-12 14:00:00,106.62,106.62,106.11,106.38,17333.0,101.6883,101.6883,101.2019,101.4594,17333.0
2023-10-12 14:30:00,106.42,106.77,106.39,106.72,41709.0,101.4976,101.8314,101.4689,101.7837,41709.0
2023-10-12 15:00:00,106.73,106.98,106.73,106.82,24986.0,101.7932,102.0316,101.7932,101.879,24986.0
2023-10-12 15:30:00,106.88,107.23,106.78,107.13,102744.0,101.9363,102.2701,101.8409,102.1747,102744.0
2023-10-13 09:30:00,104.66,105.97,104.65,105.01,64382.0,99.819,101.0684,99.8094,100.1528,64382.0
2023-10-13 10:00:00,105.0,105.41,104.55,104.55,22850.0,100.1432,100.5343,99.714,99.714,22850.0
2023-10-13 10:30:00,104.51,104.99,104.42,104.87,36017.0,99.6759,100.1337,99.5901,100.0192,36017.0
2023-10-13 11:00:00,104.86,105.06,104.53,104.71,29978.0,100.0097,100.2005,99.695,99.8666,29978.0
2023-10-13 11:30:00,104.71,104.96,104.67,104.74,20017.0,99.8666,100.1051,99.8285,99.8953,20017.0
2023-10-13 12:00:00,104.71,105.11,104.65,105.11,21833.0,99.8666,100.2481,99.8094,100.2481,21833.0
2023-10-13 12:30:00,105.09,105.3,105.0,105.13,22055.0,100.2291,100.4294,100.1432,100.2672,22055.0
2023-10-13 13:00:00,105.11,105.3,105.02,105.1,18810.0,100.2481,100.4294,100.1623,100.2386,18810.0
2023-10-13 13:30:00,105.17,105.48,105.13,105.44,15037.0,100.3054,100.601,100.2672,100.5629,15037.0
2023-10-13 14:00:00,105.46,105.48,105.32,105.41,22607.0,100.582,100.601,100.4484,100.5343,22607.0
2023-10-13 14:30:00,105.41,105.6,105.41,105.53,23705.0,100.5343,100.7155,100.5343,100.6487,23705.0
2023-10-13 15:00:00,105.51,105.59,105.12,105.15,18687.0,100.6296,100.7059,100.2577,100.2863,18687.0
2023-10-13 15:30:00,105.16,105.5,105.08,105.48,102980.0,100.2958,100.6201,100.2195,100.601,102980.0
2023-10-16 09:30:00,104.45,105.16,103.83,105.02,124352.0,99.6187,100.2958,99.0274,100.1623,124352.0
2023-10-16 10:00:00,105.13,106.26,105.02,106.09,77022.0,100.2672,101.345,100.1623,101.1828,77022.0
2023-10-16 10:30:00,106.09,106.68,106.01,106.18,40727.0,101.1828,101.7455,101.1065,101.2687,40727.0
2023-10-16 11:00:00,106.19,106.37,105.84,106.37,27553.0,101.2782,101.4499,100.9444,101.4499,27553.0
2023-10-16 11:30:00,106.31,106.44,106.19,106.19,18992.0,101.3926,101.5166,101.2782,101.2782,18992.0
2023-10-16 12:00:00,106.19,106.4,106.16,106.39,12678.0,101.2782,101.4785,101.2496,101.4689,12678.0
2023-10-16 12:30:00,106.42,106.57,106.42,106.48,17085.0,101.4976,101.6406,101.4976,101.5548,17085.0
2023-10-16 13:00:00,106.57,106.68,106.21,106.45,12029.0,101.6406,101.7455,101.2973,101.5262,12029.0
2023-10-16 13:30:00,106.48,106.65,106.44,106.58,14369.0,101.5548,101.7169,101.5166,101.6502,14369.0
2023-10-16 14:00:00,106.56,106.61,106.37,106.37,18524.0,101.6311,101.6788,101.4499,101.4499,18524.0
2023-10-16 14:30:00,106.37,106.57,106.37,106.54,14081.0,101.4499,101.6406,101.4499,101.612,14081.0
2023-10-16 15:00:00,106.55,106.65,106.44,106.64,29556.0,101.6215,101.7169,101.5166,101.7074,29556.0
2023-10-16 15:30:00,106.64,106.65,106.08,106.14,86245.0,101.7074,101.7169,101.1733,101.2305,86245.0
2023-10-17 09:30:00,103.87,104.13,102.58,102.89,71909.0,99.0655,99.3135,97.8352,98.1308,71909.0
2023-10-17 10:00:00,102.87,103.87,102.8,103.8,44451.0,98.1118,99.0655,98.045,98.9987,44451.0
2023-10-17 10:30:00,103.72,103.88,103.39,103.82,25538.0,98.9224,99.075,98.6077,99.0178,25538.0
2023-10-17 11:00:00,103.8,103.82,102.72,102.84,86271.0,98.9987,99.0178,97.9687,98.0831,86271.0
2023-10-17 11:30:00,102.8,103.4,102.8,103.36,30600.0,98.045,98.6172,98.045,98.5791,30600.0
2023-10-17 12:00:00,103.44,103.96,103.43,103.96,18685.0,98.6554,99.1513,98.6459,99.1513,18685.0
2023-10-17 12:30:00,103.93,103.99,103.69,103.83,18941.0,99.1227,99.18,98.8938,99.0274,18941.0
2023-10-17 13:00:00,103.83,104.14,103.71,104.14,18424.0,99.0274,99.323,98.9129,99.323,18424.0
2023-10-17 13:30:00,104.1,104.1,103.83,103.97,13468.0,99.2849,99.2849,99.0274,99.1609,13468.0
2023-10-17 14:00:00,103.99,104.2,103.92,104.09,10846.0,99.18,99.3802,99.1132,99.2753,10846.0
2023-10-17 14:30:00,104.12,104.14,103.9,104.03,17986.0,99.3039,99.323,99.0941,99.2181,17986.0
2023-10-17 15:00:00,104.03,104.06,103.64,103.76,19924.0,99.2181,99.2467,98.8461,98.9606,19924.0
2023-10-17 15:30:00,103.76,103.83,103.46,103.78,55340.0,98.9606,99.0274,98.6745,98.9797,55340.0
2023-10-18 09:30:00,104.22,104.94,103.75,104.55,96534.0,99.3993,100.086,98.9511,99.714,96534.0
2023-10-18 10:00:00,104.48,105.4,104.06,105.2,73754.0,99.6473,100.5247,99.2467,100.334,73754.0
2023-10-18 10:30:00,105.2,105.26,104.62,104.75,70732.0,100.334,100.3912,99.7808,99.9048,70732.0
2023-10-18 11:00:00,104.74,105.33,104.74,104.84,55890.0,99.8953,100.458,99.8953,99.9906,55890.0
2023-10-18 11:30:00,104.8,104.97,104.52,104.8,41924.0,99.9525,100.1146,99.6854,99.9525,41924.0
2023-10-18 12:00:00,104.82,105.0,104.4,104.42,27612.0,99.9716,100.1432,99.571,99.5901,27612.0
2023-10-18 12:30:00,104.49,104.67,104.38,104.43,35464.0,99.6568,99.8285,99.5519,99.5996,35464.0
2023-10-18 13:00:00,104.4,104.63,104.24,104.29,22551.0,99.571,99.7903,99.4184,99.4661,22551.0
2023-10-18 13:30:00,104.27,104.29,104.07,104.28,16991.0,99.447,99.4661,99.2563,99.4565,16991.0
2023-10-18 14:00:00,104.25,104.5,104.25,104.43,29947.0,99.4279,99.6664,99.4279,99.5996,29947.0
2023-10-18 14:30:00,104.42,104.49,103.84,103.97,31542.0,99.5901,99.6568,99.0369,99.1609,31542.0
2023-10-18 15:00:00,103.93,103.94,103.67,103.86,28300.0,99.1227,99.1323,98.8748,99.056,28300.0
2023-10-18 15:30:00,103.84,104.14,103.64,104.08,124171.0,99.0369,99.323,98.8461,99.2658,124171.0
2023-10-19 09:30:00,102.79,103.33,102.62,102.89,31696.0,98.0355,98.5505,97.8733,98.1308,31696.0
2023-10-19 10:00:00,102.89,102.9,102.44,102.53,45792.0,98.1308,98.1404,97.7016,97.7875,45792.0
2023-10-19 10:30:00,102.53,102.85,102.49,102.5,34760.0,97.7875,98.0927,97.7493,97.7589,34760.0
2023-10-19 11:00:00,102.49,102.91,102.35,102.59,74638.0,97.7493,98.1499,97.6158,97.8447,74638.0
2023-10-19 11:30:00,102.63,103.09,102.63,103.01,23969.0,97.8829,98.3216,97.8829,98.2453,23969.0
2023-10-19 12:00:00,103.01,103.72,102.93,103.13,27139.0,98.2453,98.9224,98.169,98.3597,27139.0
2023-10-19 12:30:00,103.14,103.98,102.94,103.98,31867.0,98.3693,99.1704,98.1785,99.1704,31867.0
2023-10-19 13:00:00,103.98,104.18,103.87,104.09,31904.0,99.1704,99.3612,99.0655,99.2753,31904.0
2023-10-19 13:30:00,104.12,104.19,103.83,103.95,28633.0,99.3039,99.3707,99.0274,99.1418,28633.0
2023-10-19 14:00:00,103.95,104.2,103.88,104.05,30212.0,99.1418,99.3802,99.075,99.2372,30212.0
2023-10-19 14:30:00,104.04,104.04,103.11,103.13,35833.0,99.2276,99.2276,98.3407,98.3597,35833.0
2023-10-19 15:00:00,103.09,103.33,102.81,103.3,31165.0,98.3216,98.5505,98.0545,98.5219,31165.0
2023-10-19 15:30:00,103.29,103.33,102.75,102.75,69733.0,98.5123,98.5505,97.9973,97.9973,69733.0
2023-10-20 09:30:00,101.41,101.73,100.59,101.45,61766.0,96.7193,97.0245,95.9372,96.7574,61766.0
2023-10-20 10:00:00,101.4,101.89,101.13,101.22,38782.0,96.7098,97.1771,96.4522,96.5381,38782.0
2023-10-20 10:30:00,101.2,101.35,100.73,100.8,18743.0,96.519,96.6621,96.0707,96.1375,18743.0
2023-10-20 11:00:00,100.94,100.94,100.67,100.94,13151.0,96.271,96.271,96.0135,96.271,13151.0
2023-10-20 11:30:00,100.97,101.01,100.61,100.76,45272.0,96.2996,96.3378,95.9563,96.0994,45272.0
2023-10-20 12:00:00,100.76,100.77,100.4,100.49,15970.0,96.0994,96.1089,95.756,95.8418,15970.0
2023-10-20 12:30:00,100.51,100.93,100.51,100.91,13789.0,95.8609,96.2615,95.8609,96.2424,13789.0
2023-10-20 13:00:00,100.91,101.05,100.71,101.01,21637.0,96.2424,96.3759,96.0517,96.3378,21637.0
2023-10-20 13:30:00,101.03,101.04,100.59,100.63,19262.0,96.3569,96.3664,95.9372,95.9754,19262.0
2023-10-20 14:00:00,100.63,100.77,100.51,100.66,12807.0,95.9754,96.1089,95.8609,96.004,12807.0
2023-10-20 14:30:00,100.67,100.76,100.57,100.68,19145.0,96.0135,96.0994,95.9181,96.0231,19145.0
2023-10-20 15:00:00,100.72,100.83,100.55,100.61,29552.0,96.0612,96.1661,95.8991,95.9563,29552.0
2023-10-20 15:30:00,100.64,100.75,100.54,100.62,78790.0,95.9849,96.0898,95.8895,95.9658,78790.0
2023-10-23 09:30:00,100.4,100.82,99.42,100.31,51245.0,95.756,96.1566,94.8213,95.6702,51245.0
2023-10-23 10:00:00,100.44,101.06,100.21,100.85,186683.0,95.7942,96.3855,95.5748,96.1852,186683.0
2023-10-23 10:30:00,100.84,101.1,100.78,101.02,146938.0,96.1757,96.4236,96.1184,96.3473,146938.0
2023-10-23 11:00:00,101.02,101.86,100.85,101.84,110023.0,96.3473,97.1485,96.1852,97.1294,110023.0
2023-10-23 11:30:00,101.83,101.95,101.25,101.45,79940.0,97.1199,97.2343,96.5667,96.7574,79940.0
2023-10-23 12:00:00,101.47,101.7,101.4,101.6,19362.0,96.7765,96.9959,96.7098,96.9005,19362.0
2023-10-23 12:30:00,101.6,101.8,101.46,101.78,19552.0,96.9005,97.0912,96.767,97.0722,19552.0
2023-10-23 13:00:00,101.76,101.76,101.32,101.42,17605.0,97.0531,97.0531,96.6335,96.7288,17605.0
2023-10-23 13:30:00,101.4,101.5,101.17,101.17,17652.0,96.7098,96.8051,96.4904,96.4904,17652.0
2023-10-23 14:00:00,101.18,101.21,100.93,100.98,18607.0,96.4999,96.5285,96.2615,96.3092,18607.0
2023-10-23 14:30:00,100.96,101.12,100.89,101.04,21949.0,96.2901,96.4427,96.2233,96.3664,21949.0
2023-10-23 15:00:00,101.08,101.1,100.62,100.84,27962.0,96.4046,96.4236,95.9658,96.1757,27962.0
2023-10-23 15:30:00,100.87,101.04,100.81,100.86,108374.0,96.2043,96.3664,96.147,96.1947,108374.0
2023-10-24 09:30:00,100.87,105.23,100.87,104.99,100384.0,96.2043,100.3626,96.2043,100.1337,100384.0
2023-10-24 10:00:00,105.09,106.95,105.0,106.68,80187.0,100.2291,102.003,100.1432,101.7455,80187.0
2023-10-24 10:30:00,106.73,106.75,106.22,106.59,37833.0,101.7932,101.8123,101.3068,101.6597,37833.0
2023-10-24 11:00:00,106.59,107.49,106.42,106.99,33544.0,101.6597,102.5181,101.4976,102.0412,33544.0
2023-10-24 11:30:00,106.96,107.16,106.9,107.08,25961.0,102.0126,102.2033,101.9553,102.127,25961.0
2023-10-24 12:00:00,107.08,107.12,106.44,106.51,26470.0,102.127,102.1652,101.5166,101.5834,26470.0
2023-10-24 12:30:00,106.48,106.77,106.3,106.6,27413.0,101.5548,101.8314,101.3831,101.6692,27413.0
2023-10-24 13:00:00,106.63,106.84,106.47,106.83,17361.0,101.6978,101.8981,101.5452,101.8886,17361.0
2023-10-24 13:30:00,106.85,107.04,106.79,106.9,31438.0,101.9077,102.0889,101.8504,101.9553,31438.0
2023-10-24 14:00:00,106.9,106.9,106.58,106.83,21730.0,101.9553,101.9553,101.6502,101.8886,21730.0
2023-10-24 14:30:00,106.82,106.89,106.24,106.46,33941.0,101.879,101.9458,101.3259,101.5357,33941.0
2023-10-24 15:00:00,106.46,106.58,106.2,106.28,36665.0,101.5357,101.6502,101.2877,101.364,36665.0
2023-10-24 15:30:00,106.26,106.31,105.71,106.02,119920.0,101.345,101.3926,100.8204,101.1161,119920.0
2023-10-25 09:30:00,104.39,104.85,104.01,104.5,62815.0,99.5614,100.0002,99.199,99.6664,62815.0
2023-10-25 10:00:00,104.7,104.76,104.31,104.6,45534.0,99.8571,99.9143,99.4851,99.7617,45534.0
2023-10-25 10:30:00,104.54,105.79,104.54,105.67,28782.0,99.7045,100.8967,99.7045,100.7822,28782.0
2023-10-25 11:00:00,105.67,105.94,105.6,105.6,29773.0,100.7822,101.0398,100.7155,100.7155,29773.0
2023-10-25 11:30:00,105.62,105.63,105.26,105.32,16895.0,100.7346,100.7441,100.3912,100.4484,16895.0
2023-10-25 12:00:00,105.28,105.7,105.28,105.64,15581.0,100.4103,100.8109,100.4103,100.7536,15581.0
2023-10-25 12:30:00,105.65,105.73,105.39,105.42,9813.0,100.7632,100.8395,100.5152,100.5438,9813.0
2023-10-25 13:00:00,105.36,105.4,105.05,105.1,10437.0,100.4866,100.5247,100.1909,100.2386,10437.0
2023-10-25 13:30:00,105.07,105.08,104.63,104.74,10834.0,100.21,100.2195,99.7903,99.8953,10834.0
2023-10-25 14:00:00,104.81,104.91,104.64,104.82,18187.0,99.962,100.0574,99.7999,99.9716,18187.0
2023-10-25 14:30:00,104.78,104.96,104.63,104.91,11712.0,99.9334,100.1051,99.7903,100.0574,11712.0
2023-10-25 15:00:00,104.92,105.2,104.82,105.05,14911.0,100.0669,100.334,99.9716,100.1909,14911.0
2023-10-25 15:30:00,105.07,105.15,104.76,104.91,93289.0,100.21,100.2863,99.9143,100.0574,93289.0
2023-10-26 09:30:00,105.35,105.43,104.46,104.85,50047.0,100.477,100.5533,99.6282,100.0002,50047.0
2023-10-26 10:00:00,104.81,105.01,104.14,104.7,37900.0,99.962,100.1528,99.323,99.8571,37900.0
2023-10-26 10:30:00,104.64,105.42,104.64,105.23,36380.0,99.7999,100.5438,99.7999,100.3626,36380.0
2023-10-26 11:00:00,105.14,105.32,104.9,104.91,26635.0,100.2768,100.4484,100.0479,100.0574,26635.0
2023-10-26 11:30:00,104.83,105.07,104.76,104.94,14590.0,99.9811,100.21,99.9143,100.086,14590.0
2023-10-26 12:00:00,104.91,104.93,104.49,104.68,13705.0,100.0574,100.0765,99.6568,99.838,13705.0
2023-10-26 12:30:00,104.73,104.77,104.52,104.54,7553.0,99.8857,99.9239,99.6854,99.7045,7553.0
2023-10-26 13:00:00,104.54,105.03,104.53,104.79,10601.0,99.7045,100.1718,99.695,99.9429,10601.0
2023-10-26 13:30:00,104.75,105.21,104.68,105.03,9737.0,99.9048,100.3435,99.838,100.1718,9737.0
2023-10-26 14:00:00,105.09,105.19,104.95,105.19,11384.0,100.2291,100.3244,100.0955,100.3244,11384.0
2023-10-26 14:30:00,105.23,105.48,105.21,105.46,11091.0,100.3626,100.601,100.3435,100.582,11091.0
2023-10-26 15:00:00,105.49,105.56,105.28,105.3,9800.0,100.6106,100.6773,100.4103,100.4294,9800.0
2023-10-26 15:30:00,105.31,105.31,104.82,105.08,37663.0,100.4389,100.4389,99.9716,100.2195,37663.0
2023-10-27 09:30:00,107.52,108.26,106.13,106.64,74752.0,102.5467,103.2524,101.221,101.7074,74752.0
2023-10-27 10:00:00,106.56,107.0,106.23,106.37,35144.0,101.6311,102.0507,101.3163,101.4499,35144.0
2023-10-27 10:30:00,106.36,106.47,106.07,106.36,28403.0,101.4403,101.5452,101.1637,101.4403,28403.0
2023-10-27 11:00:00,106.33,106.51,106.03,106.22,24197.0,101.4117,101.5834,101.1256,101.3068,24197.0
2023-10-27 11:30:00,106.08,106.28,105.98,106.23,22200.0,101.1733,101.364,101.0779,101.3163,22200.0
2023-10-27 12:00:00,106.28,106.53,106.05,106.45,17764.0,101.364,101.6025,101.1447,101.5262,17764.0
2023-10-27 12:30:00,106.41,107.0,106.33,106.85,18208.0,101.488,102.0507,101.4117,101.9077,18208.0
2023-10-27 13:00:00,106.83,106.92,106.29,106.36,18875.0,101.8886,101.9744,101.3736,101.4403,18875.0
2023-10-27 13:30:00,106.34,106.67,106.29,106.37,23029.0,101.4213,101.736,101.3736,101.4499,23029.0
2023-10-27 14:00:00,106.38,106.57,106.25,106.31,22340.0,101.4594,101.6406,101.3354,101.3926,22340.0
2023-10-27 14:30:00,106.34,106.8,106.32,106.54,32741.0,101.4213,101.86,101.4022,101.612,32741.0
2023-10-27 15:00:00,106.59,106.97,106.54,106.95,32634.0,101.6597,102.0221,101.612,102.003,32634.0
2023-10-27 15:30:00,106.95,107.0,106.68,106.81,132860.0,102.003,102.0507,101.7455,101.8695,132860.0
2023-10-30 09:30:00,107.44,109.04,107.43,108.98,83369.0,102.4704,103.9964,102.4608,103.9391,83369.0
2023-10-30 10:00:00,108.99,109.15,108.14,108.35,36125.0,103.9487,104.1013,103.138,103.3383,36125.0
2023-10-30 10:30:00,108.37,108.37,107.96,108.27,24590.0,103.3574,103.3574,102.9663,103.262,24590.0
2023-10-30 11:00:00,108.3,108.95,108.3,108.95,37682.0,103.2906,103.9105,103.2906,103.9105,37682.0
2023-10-30 11:30:00,109.0,109.24,108.85,109.03,51655.0,103.9582,104.1871,103.8152,103.9868,51655.0
2023-10-30 12:00:00,109.03,109.15,108.57,108.68,33209.0,103.9868,104.1013,103.5481,103.653,33209.0
2023-10-30 12:30:00,108.65,108.65,108.01,108.09,54328.0,103.6244,103.6244,103.014,103.0903,54328.0
2023-10-30 13:00:00,108.06,108.09,107.62,107.9,17870.0,103.0617,103.0903,102.642,102.9091,17870.0
2023-10-30 13:30:00,107.91,107.98,107.76,107.95,47656.0,102.9186,102.9854,102.7756,102.9568,47656.0
2023-10-30 14:00:00,107.95,108.19,107.92,107.94,52623.0,102.9568,103.1857,102.9282,102.9472,52623.0
2023-10-30 14:30:00,107.97,108.09,107.83,107.89,66171.0,102.9759,103.0903,102.8423,102.8996,66171.0
2023-10-30 15:00:00,107.9,108.12,107.72,107.76,56349.0,102.9091,103.1189,102.7374,102.7756,56349.0
2023-10-30 15:30:00,107.78,107.97,107.76,107.84,118938.0,102.7946,102.9759,102.7756,102.8519,118938.0
2023-10-31 09:30:00,107.84,109.01,107.24,107.36,140674.0,102.8519,103.9678,102.2796,102.3941,140674.0
2023-10-31 10:00:00,107.47,107.79,106.96,107.55,57562.0,102.499,102.8042,102.0126,102.5753,57562.0
2023-10-31 10:30:00,107.58,107.68,106.75,106.75,72586.0,102.6039,102.6993,101.8123,101.8123,72586.0
2023-10-31 11:00:00,106.75,106.87,106.3,106.3,91696.0,101.8123,101.9267,101.3831,101.3831,91696.0
2023-10-31 11:30:00,106.19,106.4,105.83,105.93,36396.0,101.2782,101.4785,100.9348,101.0302,36396.0
2023-10-31 12:00:00,105.93,106.56,105.69,106.56,38488.0,101.0302,101.6311,100.8013,101.6311,38488.0
2023-10-31 12:30:00,106.53,106.91,106.48,106.7,53317.0,101.6025,101.9649,101.5548,101.7646,53317.0
2023-10-31 13:00:00,106.72,106.93,106.65,106.84,38857.0,101.7837,101.984,101.7169,101.8981,38857.0
2023-10-31 13:30:00,106.86,107.04,106.74,106.96,40758.0,101.9172,102.0889,101.8028,102.0126,40758.0
2023-10-31 14:00:00,106.98,107.03,106.79,106.82,49458.0,102.0316,102.0793,101.8504,101.879,49458.0
2023-10-31 14:30:00,106.81,107.06,106.66,106.95,64609.0,101.8695,102.1079,101.7265,102.003,64609.0
2023-10-31 15:00:00,106.96,107.08,106.91,106.99,61944.0,102.0126,102.127,101.9649,102.0412,61944.0
2023-10-31 15:30:00,106.99,107.05,106.84,106.87,226129.0,102.0412,102.0984,101.8981,101.9267,226129.0
2023-11-01 09:30:00,107.3,107.84,106.56,106.93,63407.0,102.3368,102.8519,101.6311,101.984,63407.0
2023-11-01 10:00:00,106.99,108.28,106.83,108.18,35363.0,102.0412,103.2715,101.8886,103.1761,35363.0
2023-11-01 10:30:00,108.17,108.17,107.63,107.67,33461.0,103.1666,103.1666,102.6516,102.6897,33461.0
2023-11-01 11:00:00,107.69,107.89,107.29,107.34,19934.0,102.7088,102.8996,102.3273,102.375,19934.0
2023-11-01 11:30:00,107.34,107.49,107.25,107.37,36612.0,102.375,102.5181,102.2892,102.4036,36612.0
2023-11-01 12:00:00,107.35,107.37,107.17,107.27,17789.0,102.3845,102.4036,102.2129,102.3082,17789.0
2023-11-01 12:30:00,107.28,107.31,107.05,107.26,19009.0,102.3178,102.3464,102.0984,102.2987,19009.0
2023-11-01 13:00:00,107.26,107.3,107.01,107.17,22990.0,102.2987,102.3368,102.0603,102.2129,22990.0
2023-11-01 13:30:00,107.13,107.15,106.99,107.04,19357.0,102.1747,102.1938,102.0412,102.0889,19357.0
2023-11-01 14:00:00,107.05,107.25,106.93,107.09,27819.0,102.0984,102.2892,101.984,102.1366,27819.0
2023-11-01 14:30:00,107.1,107.42,106.72,107.04,93611.0,102.1461,102.4513,101.7837,102.0889,93611.0
2023-11-01 15:00:00,107.03,108.05,106.95,107.97,61295.0,102.0793,103.0522,102.003,102.9759,61295.0
2023-11-01 15:30:00,107.97,108.46,107.96,108.34,99082.0,102.9759,103.4432,102.9663,103.3287,99082.0
2023-11-02 09:30:00,108.96,109.64,108.25,109.58,44907.0,103.9201,104.5686,103.2429,104.5114,44907.0
2023-11-02 10:00:00,109.63,109.71,108.78,109.7,66343.0,104.5591,104.6354,103.7484,104.6258,66343.0
2023-11-02 10:30:00,109.69,109.8,109.45,109.64,30851.0,104.6163,104.7212,104.3874,104.5686,30851.0
2023-11-02 11:00:00,109.63,109.64,109.19,109.51,17787.0,104.5591,104.5686,104.1394,104.4446,17787.0
2023-11-02 11:30:00,109.48,109.63,109.37,109.5,27177.0,104.416,104.5591,104.3111,104.4351,27177.0
2023-11-02 12:00:00,109.45,109.51,109.19,109.29,20066.0,104.3874,104.4446,104.1394,104.2348,20066.0
2023-11-02 12:30:00,109.3,109.45,109.26,109.3,19659.0,104.2443,104.3874,104.2062,104.2443,19659.0
2023-11-02 13:00:00,109.3,109.53,109.27,109.46,14954.0,104.2443,104.4637,104.2157,104.3969,14954.0
2023-11-02 13:30:00,109.49,109.87,109.49,109.62,25600.0,104.4255,104.788,104.4255,104.5495,25600.0
2023-11-02 14:00:00,109.64,109.79,109.49,109.53,18017.0,104.5686,104.7117,104.4255,104.4637,18017.0
2023-11-02 14:30:00,109.5,109.7,109.48,109.66,26654.0,104.4351,104.6258,104.416,104.5877,26654.0
2023-11-02 15:00:00,109.65,109.85,109.62,109.85,30224.0,104.5781,104.7689,104.5495,104.7689,30224.0
2023-11-02 15:30:00,109.85,109.96,109.72,109.72,88919.0,104.7689,104.8738,104.6449,104.6449,88919.0
2023-11-03 09:30:00,110.13,113.12,110.13,112.52,168054.0,105.0359,107.8876,105.0359,107.3154,168054.0
2023-11-03 10:00:00,112.7,112.76,111.94,112.14,69483.0,107.4871,107.5443,106.7622,106.953,69483.0
2023-11-03 10:30:00,112.14,112.46,111.77,112.19,68587.0,106.953,107.2582,106.6001,107.0007,68587.0
2023-11-03 11:00:00,112.22,112.37,111.95,112.23,58487.0,107.0293,107.1723,106.7718,107.0388,58487.0
2023-11-03 11:30:00,112.22,112.54,112.22,112.49,81540.0,107.0293,107.3345,107.0293,107.2868,81540.0
2023-11-03 12:00:00,112.48,113.0,112.44,112.98,36397.0,107.2772,107.7732,107.2391,107.7541,36397.0
2023-11-03 12:30:00,112.98,112.98,112.43,112.54,40884.0,107.7541,107.7541,107.2296,107.3345,40884.0
2023-11-03 13:00:00,112.54,112.57,112.27,112.48,38428.0,107.3345,107.3631,107.077,107.2772,38428.0
2023-11-03 13:30:00,112.48,112.68,112.42,112.65,18350.0,107.2772,107.468,107.22,107.4394,18350.0
2023-11-03 14:00:00,112.62,112.86,112.58,112.8,24662.0,107.4108,107.6397,107.3726,107.5824,24662.0
2023-11-03 14:30:00,112.78,112.79,112.62,112.68,30450.0,107.5634,107.5729,107.4108,107.468,30450.0
2023-11-03 15:00:00,112.69,112.87,112.6,112.7,38235.0,107.4775,107.6492,107.3917,107.4871,38235.0
2023-11-03 15:30:00,112.69,112.87,112.57,112.75,126279.0,107.4775,107.6492,107.3631,107.5348,126279.0
2023-11-06 09:30:00,112.56,112.56,110.51,111.16,106570.0,107.3535,107.3535,105.3984,106.0183,106570.0
2023-11-06 10:00:00,111.19,111.3,110.66,111.05,38721.0,106.0469,106.1518,105.5414,105.9134,38721.0
2023-11-06 10:30:00,111.02,111.3,110.93,111.3,20358.0,105.8848,106.1518,105.7989,106.1518,20358.0
2023-11-06 11:00:00,111.36,111.64,111.3,111.38,25074.0,106.2091,106.4761,106.1518,106.2281,25074.0
2023-11-06 11:30:00,111.35,111.63,111.15,111.41,24758.0,106.1995,106.4666,106.0088,106.2567,24758.0
2023-11-06 12:00:00,111.45,111.73,111.39,111.49,18491.0,106.2949,106.5619,106.2377,106.333,18491.0
2023-11-06 12:30:00,111.62,111.67,111.35,111.41,13849.0,106.457,106.5047,106.1995,106.2567,13849.0
2023-11-06 13:00:00,111.32,111.46,111.05,111.13,12744.0,106.1709,106.3044,105.9134,105.9897,12744.0
2023-11-06 13:30:00,111.06,111.27,111.01,111.27,18070.0,105.9229,106.1232,105.8752,106.1232,18070.0
2023-11-06 14:00:00,111.29,111.42,111.12,111.29,12774.0,106.1423,106.2663,105.9802,106.1423,12774.0
2023-11-06 14:30:00,111.28,111.57,111.24,111.49,25867.0,106.1328,106.4093,106.0946,106.333,25867.0
2023-11-06 15:00:00,111.48,111.66,111.36,111.59,20758.0,106.3235,106.4952,106.2091,106.4284,20758.0
2023-11-06 15:30:00,111.59,111.71,111.46,111.55,56886.0,106.4284,106.5429,106.3044,106.3903,56886.0
2023-11-07 09:30:00,111.55,111.81,110.83,111.67,58937.0,106.3903,106.6382,105.7036,106.5047,58937.0
2023-11-07 10:00:00,111.68,111.86,111.23,111.39,32081.0,106.5143,106.6859,106.0851,106.2377,32081.0
2023-11-07 10:30:00,111.33,112.23,111.33,112.01,42441.0,106.1804,107.0388,106.1804,106.829,42441.0
2023-11-07 11:00:00,112.04,112.19,111.7,111.86,33249.0,106.8576,107.0007,106.5333,106.6859,33249.0
2023-11-07 11:30:00,111.84,111.94,111.75,111.82,20758.0,106.6669,106.7622,106.581,106.6478,20758.0
2023-11-07 12:00:00,111.8,111.8,111.49,111.49,13893.0,106.6287,106.6287,106.333,106.333,13893.0
2023-11-07 12:30:00,111.43,111.76,111.36,111.7,18467.0,106.2758,106.5906,106.2091,106.5333,18467.0
2023-11-07 13:00:00,111.66,111.81,111.64,111.77,15591.0,106.4952,106.6382,106.4761,106.6001,15591.0
2023-11-07 13:30:00,111.77,111.83,111.7,111.76,17199.0,106.6001,106.6573,106.5333,106.5906,17199.0
2023-11-07 14:00:00,111.75,111.88,111.61,111.88,37056.0,106.581,106.705,106.4475,106.705,37056.0
2023-11-07 14:30:00,111.88,112.15,111.69,111.78,31306.0,106.705,106.9625,106.5238,106.6096,31306.0
2023-11-07 15:00:00,111.81,111.96,111.71,111.93,30253.0,106.6382,106.7813,106.5429,106.7527,30253.0
2023-11-07 15:30:00,111.92,112.01,111.76,111.81,68509.0,106.7431,106.829,106.5906,106.6382,68509.0
2023-11-08 09:30:00,111.65,112.66,111.33,112.27,47757.0,106.4856,107.4489,106.1804,107.077,47757.0
2023-11-08 10:00:00,112.33,112.75,112.14,112.31,21870.0,107.1342,107.5348,106.953,107.1151,21870.0
2023-11-08 10:30:00,112.27,112.38,111.91,111.99,24165.0,107.077,107.1819,106.7336,106.8099,24165.0
2023-11-08 11:00:00,112.0,112.49,111.91,112.49,17846.0,106.8194,107.2868,106.7336,107.2868,17846.0
2023-11-08 11:30:00,112.44,112.51,112.29,112.31,20104.0,107.2391,107.3059,107.096,107.1151,20104.0
2023-11-08 12:00:00,112.34,112.34,111.91,111.91,11287.0,107.1437,107.1437,106.7336,106.7336,11287.0
2023-11-08 12:30:00,111.92,112.17,111.91,112.05,9202.0,106.7431,106.9816,106.7336,106.8671,9202.0
2023-11-08 13:00:00,112.09,112.28,111.99,112.15,13106.0,106.9053,107.0865,106.8099,106.9625,13106.0
2023-11-08 13:30:00,112.12,112.16,112.02,112.09,12295.0,106.9339,106.972,106.8385,106.9053,12295.0
2023-11-08 14:00:00,112.06,112.2,111.97,112.12,11169.0,106.8767,107.0102,106.7908,106.9339,11169.0
2023-11-08 14:30:00,112.15,112.17,111.95,111.95,14134.0,106.9625,106.9816,106.7718,106.7718,14134.0
2023-11-08 15:00:00,111.95,112.15,111.85,111.87,25489.0,106.7718,106.9625,106.6764,106.6955,25489.0
2023-11-08 15:30:00,111.89,112.15,111.81,112.15,55167.0,106.7145,106.9625,106.6382,106.9625,55167.0
2023-11-09 09:30:00,112.68,114.2,112.41,114.16,60105.0,107.468,108.9177,107.2105,108.8795,60105.0
2023-11-09 10:00:00,114.19,114.21,113.55,114.11,29758.0,108.9082,108.9272,108.2978,108.8319,29758.0
2023-11-09 10:30:00,114.14,114.48,113.98,114.46,46919.0,108.8605,109.1847,108.7079,109.1657,46919.0
2023-11-09 11:00:00,114.42,114.79,114.36,114.4,59708.0,109.1275,109.4804,109.0703,109.1084,59708.0
2023-11-09 11:30:00,114.36,114.61,114.19,114.23,42561.0,109.0703,109.3087,108.9082,108.9463,42561.0
2023-11-09 12:00:00,114.23,114.31,113.78,113.99,40960.0,108.9463,109.0226,108.5171,108.7174,40960.0
2023-11-09 12:30:00,114.0,114.24,113.79,114.13,28505.0,108.7269,108.9558,108.5267,108.8509,28505.0
2023-11-09 13:00:00,114.1,114.1,113.27,113.64,29079.0,108.8223,108.8223,108.0307,108.3836,29079.0
2023-11-09 13:30:00,113.56,113.75,113.44,113.63,13953.0,108.3073,108.4885,108.1928,108.3741,13953.0
2023-11-09 14:00:00,113.6,113.62,113.31,113.55,13683.0,108.3454,108.3645,108.0689,108.2978,13683.0
2023-11-09 14:30:00,113.5,113.51,113.02,113.05,14101.0,108.2501,108.2596,107.7923,107.8209,14101.0
2023-11-09 15:00:00,113.02,113.21,112.96,113.02,17161.0,107.7923,107.9735,107.735,107.7923,17161.0
2023-11-09 15:30:00,113.02,113.1,112.74,112.97,87844.0,107.7923,107.8686,107.5252,107.7446,87844.0
2023-11-10 09:30:00,112.4,113.36,112.32,113.24,38668.0,107.2009,108.1165,107.1246,108.0021,38668.0
2023-11-10 10:00:00,113.18,113.2,112.52,112.58,12766.0,107.9449,107.9639,107.3154,107.3726,12766.0
2023-11-10 10:30:00,112.51,112.94,112.48,112.94,17076.0,107.3059,107.716,107.2772,107.716,17076.0
2023-11-10 11:00:00,113.0,113.19,112.93,113.08,32331.0,107.7732,107.9544,107.7064,107.8495,32331.0
2023-11-10 11:30:00,113.08,113.4,112.86,113.32,53321.0,107.8495,108.1547,107.6397,108.0784,53321.0
2023-11-10 12:00:00,113.41,113.78,113.41,113.69,16353.0,108.1642,108.5171,108.1642,108.4313,16353.0
2023-11-10 12:30:00,113.69,113.91,113.68,113.77,13459.0,108.4313,108.6411,108.4217,108.5076,13459.0
2023-11-10 13:00:00,113.79,113.91,113.75,113.86,8877.0,108.5267,108.6411,108.4885,108.5934,8877.0
2023-11-10 13:30:00,113.92,114.09,113.88,114.08,14372.0,108.6506,108.8128,108.6125,108.8032,14372.0
2023-11-10 14:00:00,114.13,114.16,114.03,114.09,8620.0,108.8509,108.8795,108.7556,108.8128,8620.0
2023-11-10 14:30:00,114.07,114.19,114.04,114.1,10226.0,108.7937,108.9082,108.7651,108.8223,10226.0
2023-11-10 15:00:00,114.11,114.15,114.0,114.06,13622.0,108.8319,108.87,108.7269,108.7842,13622.0
2023-11-10 15:30:00,114.06,114.23,113.84,113.9,68471.0,108.7842,108.9463,108.5743,108.6316,68471.0
2023-11-13 09:30:00,114.93,115.76,114.62,114.7,62285.0,109.6139,110.4055,109.3183,109.3946,62285.0
2023-11-13 10:00:00,114.65,114.94,114.31,114.63,28578.0,109.3469,109.6235,109.0226,109.3278,28578.0
2023-11-13 10:30:00,114.67,115.52,114.61,115.48,34565.0,109.3659,110.1766,109.3087,110.1385,34565.0
2023-11-13 11:00:00,115.42,115.8,115.36,115.66,38393.0,110.0813,110.4437,110.024,110.3102,38393.0
2023-11-13 11:30:00,115.64,115.97,115.55,115.86,29803.0,110.2911,110.6058,110.2052,110.5009,29803.0
2023-11-13 12:00:00,115.82,115.93,115.58,115.88,17481.0,110.4628,110.5677,110.2339,110.52,17481.0
2023-11-13 12:30:00,115.86,115.95,115.75,115.81,19493.0,110.5009,110.5867,110.396,110.4532,19493.0
2023-11-13 13:00:00,115.85,115.88,115.53,115.53,14959.0,110.4914,110.52,110.1862,110.1862,14959.0
2023-11-13 13:30:00,115.53,116.0,115.52,115.79,29287.0,110.1862,110.6344,110.1766,110.4341,29287.0
2023-11-13 14:00:00,115.85,115.97,115.73,115.81,16761.0,110.4914,110.6058,110.3769,110.4532,16761.0
2023-11-13 14:30:00,115.79,115.83,115.41,115.62,33958.0,110.4341,110.4723,110.0717,110.272,33958.0
2023-11-13 15:00:00,115.55,115.56,115.14,115.14,22676.0,110.2052,110.2148,109.8142,109.8142,22676.0
2023-11-13 15:30:00,115.14,115.55,115.1,115.15,83589.0,109.8142,110.2052,109.7761,109.8237,83589.0
2023-11-14 09:30:00,114.28,115.16,112.85,113.28,153229.0,108.994,109.8333,107.6301,108.0402,153229.0
2023-11-14 10:00:00,113.18,113.79,113.05,113.75,55351.0,107.9449,108.5267,107.8209,108.4885,55351.0
2023-11-14 10:30:00,113.72,113.79,113.3,113.58,46530.0,108.4599,108.5267,108.0593,108.3264,46530.0
2023-11-14 11:00:00,113.51,114.53,113.48,114.23,47731.0,108.2596,109.2324,108.231,108.9463,47731.0
2023-11-14 11:30:00,114.28,114.32,113.89,114.12,32530.0,108.994,109.0321,108.622,108.8414,32530.0
2023-11-14 12:00:00,114.13,114.38,113.89,113.9,30930.0,108.8509,109.0894,108.622,108.6316,30930.0
2023-11-14 12:30:00,113.94,114.29,113.94,114.23,15526.0,108.6697,109.0035,108.6697,108.9463,15526.0
2023-11-14 13:00:00,114.21,114.81,114.21,114.76,68976.0,108.9272,109.4995,108.9272,109.4518,68976.0
2023-11-14 13:30:00,114.75,114.8,114.24,114.42,29603.0,109.4422,109.4899,108.9558,109.1275,29603.0
2023-11-14 14:00:00,114.43,114.47,114.22,114.33,23395.0,109.137,109.1752,108.9368,109.0417,23395.0
2023-11-14 14:30:00,114.33,114.93,114.33,114.92,27048.0,109.0417,109.6139,109.0417,109.6044,27048.0
2023-11-14 15:00:00,114.9,115.01,114.68,114.8,55681.0,109.5853,109.6902,109.3755,109.4899,55681.0
2023-11-14 15:30:00,114.81,114.82,114.15,114.28,130978.0,109.4995,109.509,108.87,108.994,130978.0
2023-11-15 09:30:00,116.0,116.33,114.1,114.44,175669.0,110.6344,110.9492,108.8223,109.1466,175669.0
2023-11-15 10:00:00,114.38,115.54,114.07,115.36,55831.0,109.0894,110.1957,108.7937,110.024,55831.0
2023-11-15 10:30:00,115.3,115.86,115.14,115.79,95342.0,109.9668,110.5009,109.8142,110.4341,95342.0
2023-11-15 11:00:00,115.81,115.89,115.26,115.53,88197.0,110.4532,110.5295,109.9287,110.1862,88197.0
2023-11-15 11:30:00,115.49,115.73,115.12,115.24,46100.0,110.148,110.3769,109.7951,109.9096,46100.0
2023-11-15 12:00:00,115.19,115.49,115.08,115.15,45232.0,109.8619,110.148,109.757,109.8237,45232.0
2023-11-15 12:30:00,115.17,115.36,115.13,115.18,48095.0,109.8428,110.024,109.8047,109.8524,48095.0
2023-11-15 13:00:00,115.19,115.33,114.99,115.15,36717.0,109.8619,109.9954,109.6711,109.8237,36717.0
2023-11-15 13:30:00,115.11,115.31,114.97,115.07,53470.0,109.7856,109.9763,109.6521,109.7474,53470.0
2023-11-15 14:00:00,115.15,115.31,115.01,115.14,51897.0,109.8237,109.9763,109.6902,109.8142,51897.0
2023-11-15 14:30:00,115.14,115.28,114.94,115.08,48415.0,109.8142,109.9477,109.6235,109.757,48415.0
2023-11-15 15:00:00,115.1,115.16,114.9,115.11,65866.0,109.7761,109.8333,109.5853,109.7856,65866.0
2023-11-15 15:30:00,115.11,115.23,115.02,115.09,243088.0,109.7856,109.9,109.6998,109.7665,243088.0
2023-11-16 09:30:00,111.83,113.23,109.5,112.82,326594.0,106.6573,107.9926,104.4351,107.6015,326594.0
2023-11-16 10:00:00,112.86,114.72,112.4,112.98,180549.0,107.6397,109.4136,107.2009,107.7541,180549.0
2023-11-16 10:30:00,112.93,113.18,111.9,111.92,139514.0,107.7064,107.9449,106.7241,106.7431,139514.0
2023-11-16 11:00:00,111.91,112.76,111.61,112.12,48523.0,106.7336,107.5443,106.4475,106.9339,48523.0
2023-11-16 11:30:00,112.13,113.04,111.97,112.94,131897.0,106.9434,107.8113,106.7908,107.716,131897.0
2023-11-16 12:00:00,112.99,113.41,112.66,112.66,91224.0,107.7637,108.1642,107.4489,107.4489,91224.0
2023-11-16 12:30:00,112.74,113.01,112.54,112.88,20815.0,107.5252,107.7827,107.3345,107.6587,20815.0
2023-11-16 13:00:00,112.88,113.14,111.89,111.89,76822.0,107.6587,107.9067,106.7145,106.7145,76822.0
2023-11-16 13:30:00,111.9,112.31,111.86,112.09,25803.0,106.7241,107.1151,106.6859,106.9053,25803.0
2023-11-16 14:00:00,112.09,112.59,112.08,112.52,60732.0,106.9053,107.3822,106.8957,107.3154,60732.0
2023-11-16 14:30:00,112.58,113.01,112.4,112.73,33256.0,107.3726,107.7827,107.2009,107.5157,33256.0
2023-11-16 15:00:00,112.74,112.75,112.02,112.07,34364.0,107.5252,107.5348,106.8385,106.8862,34364.0
2023-11-16 15:30:00,112.02,112.58,111.97,112.39,149968.0,106.8385,107.3726,106.7908,107.1914,149968.0
2023-11-17 09:30:00,116.25,117.42,115.08,115.37,259103.0,110.8729,111.9887,109.757,110.0336,259103.0
2023-11-17 10:00:00,115.34,115.86,115.2,115.73,85455.0,110.005,110.5009,109.8714,110.3769,85455.0
2023-11-17 10:30:00,115.75,116.55,115.53,116.54,101799.0,110.396,111.159,110.1862,111.1495,101799.0
2023-11-17 11:00:00,116.52,116.61,116.2,116.44,94539.0,111.1304,111.2162,110.8252,111.0541,94539.0
2023-11-17 11:30:00,116.44,116.81,116.15,116.81,93022.0,111.0541,111.407,110.7775,111.407,93022.0
2023-11-17 12:00:00,116.78,117.46,116.71,117.45,131689.0,111.3784,112.0269,111.3116,112.0174,131689.0
2023-11-17 12:30:00,117.47,117.7,117.23,117.39,65284.0,112.0364,112.2558,111.8075,111.9601,65284.0
2023-11-17 13:00:00,117.4,117.74,117.37,117.7,33187.0,111.9697,112.2939,111.9411,112.2558,33187.0
2023-11-17 13:30:00,117.67,117.77,117.35,117.7,69398.0,112.2272,112.3226,111.922,112.2558,69398.0
2023-11-17 14:00:00,117.7,117.75,117.55,117.66,42436.0,112.2558,112.3035,112.1127,112.2176,42436.0
2023-11-17 14:30:00,117.64,117.68,117.19,117.25,42987.0,112.1986,112.2367,111.7694,111.8266,42987.0
2023-11-17 15:00:00,117.24,117.26,116.91,117.0,43201.0,111.8171,111.8361,111.5023,111.5882,43201.0
2023-11-17 15:30:00,116.99,117.22,116.7,117.19,182914.0,111.5786,111.798,111.3021,111.7694,182914.0
2023-11-20 09:30:00,116.14,118.18,115.36,118.17,186928.0,110.768,112.7136,110.024,112.7041,186928.0
2023-11-20 10:00:00,118.13,118.79,118.0,118.18,88848.0,112.6659,113.2954,112.5419,112.7136,88848.0
2023-11-20 10:30:00,118.26,118.85,117.96,118.6,48309.0,112.7899,113.3526,112.5038,113.1142,48309.0
2023-11-20 11:00:00,118.68,118.9,118.48,118.72,69391.0,113.1905,113.4003,112.9997,113.2286,69391.0
2023-11-20 11:30:00,118.72,118.82,117.94,118.17,36719.0,113.2286,113.324,112.4847,112.7041,36719.0
2023-11-20 12:00:00,118.16,118.37,117.92,117.94,28665.0,112.6945,112.8948,112.4656,112.4847,28665.0
2023-11-20 12:30:00,117.99,118.23,117.97,118.23,15901.0,112.5324,112.7613,112.5133,112.7613,15901.0
2023-11-20 13:00:00,118.26,118.6,118.23,118.57,28576.0,112.7899,113.1142,112.7613,113.0856,28576.0
2023-11-20 13:30:00,118.65,118.67,118.41,118.41,12757.0,113.1619,113.1809,112.933,112.933,12757.0
2023-11-20 14:00:00,118.42,118.49,118.26,118.4,15075.0,112.9425,113.0093,112.7899,112.9234,15075.0
2023-11-20 14:30:00,118.4,118.66,118.17,118.61,27598.0,112.9234,113.1714,112.7041,113.1237,27598.0
2023-11-20 15:00:00,118.65,118.71,118.34,118.4,22366.0,113.1619,113.2191,112.8662,112.9234,22366.0
2023-11-20 15:30:00,118.38,118.77,118.34,118.5,103194.0,112.9043,113.2763,112.8662,113.0188,103194.0
2023-11-21 09:30:00,115.25,116.71,114.8,115.72,133888.0,109.9191,111.3116,109.4899,110.3674,133888.0
2023-11-21 10:00:00,115.89,116.21,115.15,115.4,49534.0,110.5295,110.8347,109.8237,110.0622,49534.0
2023-11-21 10:30:00,115.32,115.7,115.24,115.55,40477.0,109.9859,110.3483,109.9096,110.2052,40477.0
2023-11-21 11:00:00,115.63,115.85,115.41,115.42,25519.0,110.2815,110.4914,110.0717,110.0813,25519.0
2023-11-21 11:30:00,115.41,115.93,115.36,115.62,24261.0,110.0717,110.5677,110.024,110.272,24261.0
2023-11-21 12:00:00,115.6,115.69,115.46,115.69,12251.0,110.2529,110.3388,110.1194,110.3388,12251.0
2023-11-21 12:30:00,115.69,115.77,115.58,115.74,16653.0,110.3388,110.4151,110.2339,110.3865,16653.0
2023-11-21 13:00:00,115.74,115.78,115.43,115.53,13065.0,110.3865,110.4246,110.0908,110.1862,13065.0
2023-11-21 13:30:00,115.53,115.81,115.53,115.61,14941.0,110.1862,110.4532,110.1862,110.2625,14941.0
2023-11-21 14:00:00,115.57,115.93,115.57,115.7,11735.0,110.2243,110.5677,110.2243,110.3483,11735.0
2023-11-21 14:30:00,115.68,115.86,115.6,115.78,19708.0,110.3292,110.5009,110.2529,110.4246,19708.0
2023-11-21 15:00:00,115.84,116.19,115.77,116.19,39018.0,110.4818,110.8156,110.4151,110.8156,39018.0
2023-11-21 15:30:00,116.18,116.59,116.1,116.47,117196.0,110.8061,111.1971,110.7298,111.0827,117196.0
2023-11-22 09:30:00,117.0,117.47,116.34,116.4,78353.0,111.5882,112.0364,110.9587,111.0159,78353.0
2023-11-22 10:00:00,116.39,116.58,115.93,116.43,86813.0,111.0064,111.1876,110.5677,111.0445,86813.0
2023-11-22 10:30:00,116.43,116.93,116.38,116.77,34949.0,111.0445,111.5214,110.9969,111.3688,34949.0
2023-11-22 11:00:00,116.77,116.93,116.42,116.75,71970.0,111.3688,111.5214,111.035,111.3497,71970.0
2023-11-22 11:30:00,116.71,116.71,116.33,116.4,29436.0,111.3116,111.3116,110.9492,111.0159,29436.0
2023-11-22 12:00:00,116.39,116.82,116.19,116.8,68013.0,111.0064,111.4165,110.8156,111.3974,68013.0
2023-11-22 12:30:00,116.8,116.8,116.45,116.72,18417.0,111.3974,111.3974,111.0636,111.3211,18417.0
2023-11-22 13:00:00,116.72,117.1,116.7,116.96,18328.0,111.3211,111.6835,111.3021,111.55,18328.0
2023-11-22 13:30:00,116.96,116.98,116.76,116.79,26758.0,111.55,111.5691,111.3593,111.3879,26758.0
2023-11-22 14:00:00,116.83,116.9,116.73,116.84,20075.0,111.426,111.4928,111.3307,111.4356,20075.0
2023-11-22 14:30:00,116.8,116.8,116.38,116.7,13074.0,111.3974,111.3974,110.9969,111.3021,13074.0
2023-11-22 15:00:00,116.7,116.77,116.62,116.66,16034.0,111.3021,111.3688,111.2258,111.2639,16034.0
2023-11-22 15:30:00,116.71,116.82,116.6,116.73,70048.0,111.3116,111.4165,111.2067,111.3307,70048.0
2023-11-24 09:30:00,112.49,114.31,112.36,113.86,314200.0,107.2868,109.0226,107.1628,108.5934,314200.0
2023-11-24 10:00:00,113.84,114.04,113.19,113.33,119385.0,108.5743,108.7651,107.9544,108.0879,119385.0
2023-11-24 10:30:00,113.29,113.52,113.21,113.43,67068.0,108.0498,108.2691,107.9735,108.1833,67068.0
2023-11-24 11:00:00,113.41,114.26,113.4,114.07,73356.0,108.1642,108.9749,108.1547,108.7937,73356.0
2023-11-24 11:30:00,114.07,114.23,113.93,114.05,71704.0,108.7937,108.9463,108.6602,108.7746,71704.0
2023-11-24 12:00:00,114.07,114.84,114.03,114.78,69941.0,108.7937,109.5281,108.7556,109.4709,69941.0
2023-11-24 12:30:00,114.77,115.43,114.61,115.41,269122.0,109.4613,110.0908,109.3087,110.0717,269122.0
2023-11-27 09:30:00,113.01,113.91,112.84,113.63,175060.0,107.7827,108.6411,107.6206,108.3741,175060.0
2023-11-27 10:00:00,113.68,113.86,113.33,113.43,85404.0,108.4217,108.5934,108.0879,108.1833,85404.0
2023-11-27 10:30:00,113.46,114.06,113.42,113.88,74202.0,108.2119,108.7842,108.1738,108.6125,74202.0
2023-11-27 11:00:00,113.86,114.11,113.58,114.07,86921.0,108.5934,108.8319,108.3264,108.7937,86921.0
2023-11-27 11:30:00,114.08,114.14,113.9,114.06,66783.0,108.8032,108.8605,108.6316,108.7842,66783.0
2023-11-27 12:00:00,114.05,114.34,114.04,114.29,49096.0,108.7746,109.0512,108.7651,109.0035,49096.0
2023-11-27 12:30:00,114.28,114.55,114.23,114.55,20553.0,108.994,109.2515,108.9463,109.2515,20553.0
2023-11-27 13:00:00,114.55,114.82,114.5,114.71,34588.0,109.2515,109.509,109.2038,109.4041,34588.0
2023-11-27 13:30:00,114.71,114.86,114.58,114.65,36700.0,109.4041,109.5472,109.2801,109.3469,36700.0
2023-11-27 14:00:00,114.64,114.95,114.62,114.92,46093.0,109.3373,109.633,109.3183,109.6044,46093.0
2023-11-27 14:30:00,114.91,115.06,114.71,115.04,34040.0,109.5948,109.7379,109.4041,109.7188,34040.0
2023-11-27 15:00:00,115.07,115.1,114.81,114.89,35758.0,109.7474,109.7761,109.4995,109.5758,35758.0
2023-11-27 15:30:00,114.9,114.9,114.22,114.29,131510.0,109.5853,109.5853,108.9368,109.0035,131510.0
2023-11-28 09:30:00,114.17,115.0,113.34,113.88,103751.0,108.8891,109.6807,108.0975,108.6125,103751.0
2023-11-28 10:00:00,113.83,114.24,113.76,113.8,59554.0,108.5648,108.9558,108.498,108.5362,59554.0
2023-11-28 10:30:00,113.84,114.68,113.84,114.49,107926.0,108.5743,109.3755,108.5743,109.1943,107926.0
2023-11-28 11:00:00,114.53,114.68,114.2,114.3,31940.0,109.2324,109.3755,108.9177,109.0131,31940.0
2023-11-28 11:30:00,114.3,114.35,114.02,114.19,36525.0,109.0131,109.0608,108.746,108.9082,36525.0
2023-11-28 12:00:00,114.17,114.34,114.02,114.34,36798.0,108.8891,109.0512,108.746,109.0512,36798.0
2023-11-28 12:30:00,114.31,114.55,114.18,114.44,22083.0,109.0226,109.2515,108.8986,109.1466,22083.0
2023-11-28 13:00:00,114.38,114.53,114.11,114.47,17423.0,109.0894,109.2324,108.8319,109.1752,17423.0
2023-11-28 13:30:00,114.44,114.49,114.25,114.3,16716.0,109.1466,109.1943,108.9654,109.0131,16716.0
2023-11-28 14:00:00,114.29,114.39,114.21,114.33,14414.0,109.0035,109.0989,108.9272,109.0417,14414.0
2023-11-28 14:30:00,114.34,114.34,114.19,114.28,23876.0,109.0512,109.0512,108.9082,108.994,23876.0
2023-11-28 15:00:00,114.27,114.31,114.11,114.12,31113.0,108.9845,109.0226,108.8319,108.8414,31113.0
2023-11-28 15:30:00,114.15,114.32,114.14,114.2,97381.0,108.87,109.0321,108.8605,108.9177,97381.0
2023-11-29 09:30:00,113.37,114.56,113.31,113.96,47179.0,108.1261,109.261,108.0689,108.6888,47179.0
2023-11-29 10:00:00,114.01,114.32,113.87,114.21,27946.0,108.7365,109.0321,108.603,108.9272,27946.0
2023-11-29 10:30:00,114.19,114.59,114.09,114.27,17275.0,108.9082,109.2896,108.8128,108.9845,17275.0
2023-11-29 11:00:00,114.3,114.3,113.66,113.67,12916.0,109.0131,109.0131,108.4027,108.4122,12916.0
2023-11-29 11:30:00,113.66,113.92,113.6,113.72,14919.0,108.4027,108.6506,108.3454,108.4599,14919.0
2023-11-29 12:00:00,113.7,114.0,113.62,113.89,17438.0,108.4408,108.7269,108.3645,108.622,17438.0
2023-11-29 12:30:00,113.91,114.2,113.9,114.02,26275.0,108.6411,108.9177,108.6316,108.746,26275.0
2023-11-29 13:00:00,114.07,114.18,114.01,114.11,21956.0,108.7937,108.8986,108.7365,108.8319,21956.0
2023-11-29 13:30:00,114.12,114.22,114.05,114.14,27475.0,108.8414,108.9368,108.7746,108.8605,27475.0
2023-11-29 14:00:00,114.11,114.14,113.79,113.84,13732.0,108.8319,108.8605,108.5267,108.5743,13732.0
2023-11-29 14:30:00,113.83,113.89,113.67,113.84,14054.0,108.5648,108.622,108.4122,108.5743,14054.0
2023-11-29 15:00:00,113.82,113.82,113.34,113.44,19604.0,108.5553,108.5553,108.0975,108.1928,19604.0
2023-11-29 15:30:00,113.4,113.71,113.37,113.6,81372.0,108.1547,108.4504,108.1261,108.3454,81372.0
2023-11-30 09:30:00,113.37,113.44,111.26,112.07,98738.0,108.5977,108.6648,106.5765,107.3524,98738.0
2023-11-30 10:00:00,112.14,112.86,111.98,112.73,33428.0,107.4195,108.1092,107.2662,107.9847,33428.0
2023-11-30 10:30:00,112.73,112.79,112.49,112.63,29876.0,107.9847,108.0421,107.7548,107.8889,29876.0
2023-11-30 11:00:00,112.61,112.74,112.22,112.38,26518.0,107.8697,107.9942,107.4961,107.6494,26518.0
2023-11-30 11:30:00,112.38,112.79,112.26,112.56,41174.0,107.6494,108.0421,107.5345,107.8218,41174.0
2023-11-30 12:00:00,112.5,112.93,112.49,112.71,27463.0,107.7643,108.1762,107.7548,107.9655,27463.0
2023-11-30 12:30:00,112.73,112.9,112.66,112.76,19647.0,107.9847,108.1475,107.9176,108.0134,19647.0
2023-11-30 13:00:00,112.71,112.94,112.7,112.9,24164.0,107.9655,108.1858,107.9559,108.1475,24164.0
2023-11-30 13:30:00,112.89,113.01,112.82,112.98,32457.0,108.1379,108.2529,108.0709,108.2241,32457.0
2023-11-30 14:00:00,112.97,113.09,112.8,112.8,26254.0,108.2146,108.3295,108.0517,108.0517,26254.0
2023-11-30 14:30:00,112.81,113.09,112.81,112.96,21889.0,108.0613,108.3295,108.0613,108.205,21889.0
2023-11-30 15:00:00,112.98,112.98,112.72,112.85,24461.0,108.2241,108.2241,107.9751,108.0996,24461.0
2023-11-30 15:30:00,112.87,113.72,112.81,113.48,176044.0,108.1188,108.933,108.0613,108.7031,176044.0
2023-12-01 09:30:00,112.01,112.64,109.57,110.87,209195.0,107.295,107.8985,104.9577,106.203,209195.0
2023-12-01 10:00:00,110.94,111.2,110.57,110.64,79849.0,106.27,106.5191,105.9156,105.9826,79849.0
2023-12-01 10:30:00,110.57,110.97,110.53,110.58,80749.0,105.9156,106.2988,105.8773,105.9252,80749.0
2023-12-01 11:00:00,110.58,110.78,110.39,110.71,91696.0,105.9252,106.1168,105.7432,106.0497,91696.0
2023-12-01 11:30:00,110.67,111.03,110.51,110.77,75890.0,106.0114,106.3562,105.8581,106.1072,75890.0
2023-12-01 12:00:00,110.73,110.74,110.07,110.13,66215.0,106.0689,106.0784,105.4366,105.4941,66215.0
2023-12-01 12:30:00,110.13,110.86,110.01,110.56,112984.0,105.4941,106.1934,105.3792,105.906,112984.0
2023-12-01 13:00:00,110.57,110.57,109.97,109.98,46105.0,105.9156,105.9156,105.3408,105.3504,46105.0
2023-12-01 13:30:00,109.98,110.22,109.76,109.88,86059.0,105.3504,105.5803,105.1397,105.2546,86059.0
2023-12-01 14:00:00,109.9,109.91,109.35,109.36,54835.0,105.2738,105.2834,104.7469,104.7565,54835.0
2023-12-01 14:30:00,109.37,109.65,109.14,109.22,109828.0,104.7661,105.0343,104.5458,104.6224,109828.0
2023-12-01 15:00:00,109.24,109.6,109.21,109.54,55982.0,104.6416,104.9864,104.6128,104.9289,55982.0
2023-12-01 15:30:00,109.52,109.62,109.11,109.37,224810.0,104.9098,105.0056,104.517,104.7661,224810.0
2023-12-04 09:30:00,106.7,106.7,105.09,105.94,198486.0,102.2085,102.2085,100.6663,101.4805,198486.0
2023-12-04 10:00:00,106.01,106.18,104.22,104.32,137532.0,101.5475,101.7104,99.8329,99.9287,137532.0
2023-12-04 10:30:00,104.31,104.63,104.11,104.39,88826.0,99.9191,100.2256,99.7275,99.9957,88826.0
2023-12-04 11:00:00,104.43,104.59,104.27,104.47,80707.0,100.0341,100.1873,99.8808,100.0724,80707.0
2023-12-04 11:30:00,104.49,104.94,104.34,104.94,86950.0,100.0915,100.5226,99.9478,100.5226,86950.0
2023-12-04 12:00:00,104.91,104.94,104.53,104.77,43310.0,100.4938,100.5226,100.1298,100.3597,43310.0
2023-12-04 12:30:00,104.77,104.86,104.51,104.62,34237.0,100.3597,100.446,100.1107,100.2161,34237.0
2023-12-04 13:00:00,104.63,104.66,104.12,104.23,34576.0,100.2256,100.2544,99.7371,99.8425,34576.0
2023-12-04 13:30:00,104.21,104.38,104.01,104.01,51528.0,99.8233,99.9862,99.6317,99.6317,51528.0
2023-12-04 14:00:00,104.02,104.17,103.88,104.11,29710.0,99.6413,99.785,99.5072,99.7275,29710.0
2023-12-04 14:30:00,104.09,104.13,103.93,104.01,34568.0,99.7084,99.7467,99.5551,99.6317,34568.0
2023-12-04 15:00:00,104.0,104.28,103.94,104.13,102214.0,99.6222,99.8904,99.5647,99.7467,102214.0
2023-12-04 15:30:00,104.1,104.52,103.95,104.16,204060.0,99.7179,100.1203,99.5743,99.7754,204060.0
2023-12-05 09:30:00,101.18,103.23,100.69,103.05,231241.0,96.9209,98.8846,96.4515,98.7121,231241.0
2023-12-05 10:00:00,103.05,103.42,102.4,102.53,125002.0,98.7121,99.0666,98.0895,98.214,125002.0
2023-12-05 10:30:00,102.54,102.65,101.78,101.86,134011.0,98.2236,98.329,97.4956,97.5722,134011.0
2023-12-05 11:00:00,101.84,102.28,101.82,101.94,123703.0,97.5531,97.9746,97.5339,97.6489,123703.0
2023-12-05 11:30:00,101.99,102.15,101.86,102.01,84566.0,97.6968,97.85,97.5722,97.7159,84566.0
2023-12-05 12:00:00,102.01,102.26,101.88,102.18,53253.0,97.7159,97.9554,97.5914,97.8788,53253.0
2023-12-05 12:30:00,102.19,102.28,101.97,102.15,44151.0,97.8883,97.9746,97.6776,97.85,44151.0
2023-12-05 13:00:00,102.13,102.26,101.97,102.14,48308.0,97.8309,97.9554,97.6776,97.8404,48308.0
2023-12-05 13:30:00,102.15,102.5,102.07,102.44,63284.0,97.85,98.1853,97.7734,98.1278,63284.0
2023-12-05 14:00:00,102.44,102.62,102.25,102.59,74570.0,98.1278,98.3002,97.9458,98.2715,74570.0
2023-12-05 14:30:00,102.59,102.62,102.42,102.56,47778.0,98.2715,98.3002,98.1087,98.2428,47778.0
2023-12-05 15:00:00,102.55,102.64,102.47,102.47,60940.0,98.2332,98.3194,98.1566,98.1566,60940.0
2023-12-05 15:30:00,102.48,102.88,102.46,102.67,293736.0,98.1661,98.5493,98.147,98.3481,293736.0
2023-12-06 09:30:00,104.97,105.41,104.15,104.23,232256.0,100.5513,100.9728,99.7658,99.8425,232256.0
2023-12-06 10:00:00,104.26,104.51,103.79,104.01,71164.0,99.8712,100.1107,99.421,99.6317,71164.0
2023-12-06 10:30:00,104.03,104.42,103.95,104.24,69913.0,99.6509,100.0245,99.5743,99.8521,69913.0
2023-12-06 11:00:00,104.31,104.4,103.56,103.67,62184.0,99.9191,100.0053,99.2007,99.306,62184.0
2023-12-06 11:30:00,103.68,103.95,103.66,103.79,42724.0,99.3156,99.5743,99.2965,99.421,42724.0
2023-12-06 12:00:00,103.78,103.78,103.36,103.36,29889.0,99.4114,99.4114,99.0091,99.0091,29889.0
2023-12-06 12:30:00,103.35,103.4,103.09,103.1,40717.0,98.9995,99.0474,98.7505,98.76,40717.0
2023-12-06 13:00:00,103.1,103.26,103.05,103.15,20436.0,98.76,98.9133,98.7121,98.8079,20436.0
2023-12-06 13:30:00,103.16,103.16,102.89,103.04,29396.0,98.8175,98.8175,98.5589,98.7026,29396.0
2023-12-06 14:00:00,103.03,103.15,102.88,103.0,57304.0,98.693,98.8079,98.5493,98.6642,57304.0
2023-12-06 14:30:00,102.98,103.19,102.91,103.02,26966.0,98.6451,98.8463,98.578,98.6834,26966.0
2023-12-06 15:00:00,102.92,102.98,102.62,102.69,50338.0,98.5876,98.6451,98.3002,98.3673,50338.0
2023-12-06 15:30:00,102.68,102.89,102.45,102.55,161528.0,98.3577,98.5589,98.1374,98.2332,161528.0
2023-12-07 09:30:00,104.89,105.05,104.21,104.23,155724.0,100.4747,100.628,99.8233,99.8425,155724.0
2023-12-07 10:00:00,104.23,105.0,104.17,104.91,73822.0,99.8425,100.5801,99.785,100.4938,73822.0
2023-12-07 10:30:00,104.94,105.12,104.78,104.97,154677.0,100.5226,100.695,100.3693,100.5513,154677.0
2023-12-07 11:00:00,104.98,105.01,104.64,104.71,22807.0,100.5609,100.5896,100.2352,100.3023,22807.0
2023-12-07 11:30:00,104.73,105.04,104.65,105.01,26946.0,100.3214,100.6184,100.2448,100.5896,26946.0
2023-12-07 12:00:00,105.0,105.01,104.82,104.91,51850.0,100.5801,100.5896,100.4076,100.4938,51850.0
2023-12-07 12:30:00,104.94,105.0,104.82,104.98,18312.0,100.5226,100.5801,100.4076,100.5609,18312.0
2023-12-07 13:00:00,104.94,105.0,104.9,104.97,21046.0,100.5226,100.5801,100.4843,100.5513,21046.0
2023-12-07 13:30:00,104.96,105.05,104.82,104.87,40259.0,100.5417,100.628,100.4076,100.4555,40259.0
2023-12-07 14:00:00,104.89,105.01,104.84,104.88,33649.0,100.4747,100.5896,100.4268,100.4651,33649.0
2023-12-07 14:30:00,104.91,104.91,104.69,104.82,44084.0,100.4938,100.4938,100.2831,100.4076,44084.0
2023-12-07 15:00:00,104.78,104.85,104.69,104.77,31573.0,100.3693,100.4364,100.2831,100.3597,31573.0
2023-12-07 15:30:00,104.75,104.83,104.63,104.8,191931.0,100.3406,100.4172,100.2256,100.3885,191931.0
2023-12-08 09:30:00,104.8,105.26,104.56,104.58,113986.0,100.3885,100.8291,100.1586,100.1777,113986.0
2023-12-08 10:00:00,104.59,105.0,104.59,104.68,80830.0,100.1873,100.5801,100.1873,100.2735,80830.0
2023-12-08 10:30:00,104.67,104.7,104.42,104.7,59230.0,100.2639,100.2927,100.0245,100.2927,59230.0
2023-12-08 11:00:00,104.73,104.82,104.5,104.71,39804.0,100.3214,100.4076,100.1011,100.3023,39804.0
2023-12-08 11:30:00,104.73,104.77,104.38,104.58,35232.0,100.3214,100.3597,99.9862,100.1777,35232.0
2023-12-08 12:00:00,104.59,104.62,104.27,104.49,20565.0,100.1873,100.2161,99.8808,100.0915,20565.0
2023-12-08 12:30:00,104.52,104.52,104.33,104.33,15299.0,100.1203,100.1203,99.9383,99.9383,15299.0
2023-12-08 13:00:00,104.34,104.43,104.12,104.23,17749.0,99.9478,100.0341,99.7371,99.8425,17749.0
2023-12-08 13:30:00,104.21,104.54,104.17,104.49,15892.0,99.8233,100.1394,99.785,100.0915,15892.0
2023-12-08 14:00:00,104.48,104.53,104.4,104.52,28381.0,100.0819,100.1298,100.0053,100.1203,28381.0
2023-12-08 14:30:00,104.52,104.8,104.49,104.73,52269.0,100.1203,100.3885,100.0915,100.3214,52269.0
2023-12-08 15:00:00,104.71,104.74,104.52,104.69,33463.0,100.3023,100.331,100.1203,100.2831,33463.0
2023-12-08 15:30:00,104.72,104.83,104.49,104.53,124331.0,100.3118,100.4172,100.0915,100.1298,124331.0
2023-12-11 09:30:00,104.8,105.59,104.57,105.21,267699.0,100.3885,101.1452,100.1682,100.7812,267699.0
2023-12-11 10:00:00,105.17,105.56,104.68,104.83,181080.0,100.7429,101.1165,100.2735,100.4172,181080.0
2023-12-11 10:30:00,104.91,105.21,104.79,105.0,104788.0,100.4938,100.7812,100.3789,100.5801,104788.0
2023-12-11 11:00:00,105.0,105.67,104.99,105.52,45307.0,100.5801,101.2219,100.5705,101.0782,45307.0
2023-12-11 11:30:00,105.53,105.56,105.17,105.4,81740.0,101.0877,101.1165,100.7429,100.9632,81740.0
2023-12-11 12:00:00,105.37,105.56,105.37,105.51,24658.0,100.9345,101.1165,100.9345,101.0686,24658.0
2023-12-11 12:30:00,105.51,105.51,105.16,105.28,46441.0,101.0686,101.0686,100.7333,100.8483,46441.0
2023-12-11 13:00:00,105.25,105.4,105.07,105.32,41851.0,100.8195,100.9632,100.6471,100.8866,41851.0
2023-12-11 13:30:00,105.3,105.35,105.16,105.24,31721.0,100.8674,100.9153,100.7333,100.81,31721.0
2023-12-11 14:00:00,105.22,105.24,105.11,105.18,19368.0,100.7908,100.81,100.6854,100.7525,19368.0
2023-12-11 14:30:00,105.18,105.18,104.91,105.01,36678.0,100.7525,100.7525,100.4938,100.5896,36678.0
2023-12-11 15:00:00,105.07,105.18,105.0,105.11,52847.0,100.6471,100.7525,100.5801,100.6854,52847.0
2023-12-11 15:30:00,105.1,105.25,104.97,104.97,247845.0,100.6758,100.8195,100.5513,100.5513,247845.0
2023-12-12 09:30:00,105.88,106.3,105.1,105.53,62339.0,101.423,101.8253,100.6758,101.0877,62339.0
2023-12-12 10:00:00,105.56,106.0,105.45,105.86,40777.0,101.1165,101.538,101.0111,101.4039,40777.0
2023-12-12 10:30:00,105.88,106.11,105.78,106.07,25621.0,101.423,101.6433,101.3272,101.605,25621.0
2023-12-12 11:00:00,106.06,106.08,105.74,105.88,17881.0,101.5954,101.6146,101.2889,101.423,17881.0
2023-12-12 11:30:00,105.84,105.91,105.67,105.83,28414.0,101.3847,101.4518,101.2219,101.3751,28414.0
2023-12-12 12:00:00,105.87,105.87,105.59,105.65,19805.0,101.4134,101.4134,101.1452,101.2027,19805.0
2023-12-12 12:30:00,105.66,105.86,105.65,105.86,15534.0,101.2123,101.4039,101.2027,101.4039,15534.0
2023-12-12 13:00:00,105.88,106.05,105.83,105.95,12897.0,101.423,101.5859,101.3751,101.4901,12897.0
2023-12-12 13:30:00,106.0,106.51,105.95,106.51,27780.0,101.538,102.0265,101.4901,102.0265,27780.0
2023-12-12 14:00:00,106.52,106.52,106.3,106.32,13199.0,102.0361,102.0361,101.8253,101.8445,13199.0
2023-12-12 14:30:00,106.32,106.55,106.3,106.5,20092.0,101.8445,102.0648,101.8253,102.0169,20092.0
2023-12-12 15:00:00,106.5,106.8,106.46,106.62,28276.0,102.0169,102.3043,101.9786,102.1319,28276.0
2023-12-12 15:30:00,106.58,106.79,106.43,106.66,121312.0,102.0935,102.2947,101.9499,102.1702,121312.0
2023-12-13 09:30:00,107.5,107.99,106.28,106.36,119293.0,102.9748,103.4442,101.8062,101.8828,119293.0
2023-12-13 10:00:00,106.32,106.37,105.79,105.8,78638.0,101.8445,101.8924,101.3368,101.3464,78638.0
2023-12-13 10:30:00,105.83,106.14,105.46,105.62,50035.0,101.3751,101.6721,101.0207,101.174,50035.0
2023-12-13 11:00:00,105.59,105.69,105.36,105.45,34815.0,101.1452,101.241,100.9249,101.0111,34815.0
2023-12-13 11:30:00,105.44,105.73,105.4,105.73,44814.0,101.0015,101.2793,100.9632,101.2793,44814.0
2023-12-13 12:00:00,105.7,105.92,105.59,105.71,29988.0,101.2506,101.4613,101.1452,101.2602,29988.0
2023-12-13 12:30:00,105.71,105.72,105.5,105.54,20198.0,101.2602,101.2698,101.059,101.0973,20198.0
2023-12-13 13:00:00,105.54,105.63,105.39,105.51,20468.0,101.0973,101.1835,100.9536,101.0686,20468.0
2023-12-13 13:30:00,105.52,105.74,105.48,105.68,27137.0,101.0782,101.2889,101.0399,101.2314,27137.0
2023-12-13 14:00:00,105.7,106.37,105.69,106.25,39431.0,101.2506,101.8924,101.241,101.7774,39431.0
2023-12-13 14:30:00,106.23,106.85,106.11,106.71,39653.0,101.7583,102.3522,101.6433,102.2181,39653.0
2023-12-13 15:00:00,106.77,106.86,106.37,106.48,39057.0,102.2756,102.3618,101.8924,101.9978,39057.0
2023-12-13 15:30:00,106.46,106.93,106.35,106.93,160443.0,101.9786,102.4288,101.8732,102.4288,160443.0
2023-12-14 09:30:00,105.19,105.22,103.97,104.56,184438.0,100.7621,100.7908,99.5934,100.1586,184438.0
2023-12-14 10:00:00,104.65,104.7,103.53,103.86,117220.0,100.2448,100.2927,99.1719,99.488,117220.0
2023-12-14 10:30:00,103.86,104.5,103.73,104.5,82924.0,99.488,100.1011,99.3635,100.1011,82924.0
2023-12-14 11:00:00,104.5,104.78,104.41,104.72,49841.0,100.1011,100.3693,100.0149,100.3118,49841.0
2023-12-14 11:30:00,104.74,104.74,104.33,104.71,46185.0,100.331,100.331,99.9383,100.3023,46185.0
2023-12-14 12:00:00,104.66,104.8,104.2,104.29,47584.0,100.2544,100.3885,99.8137,99.8999,47584.0
2023-12-14 12:30:00,104.33,104.61,104.3,104.44,20224.0,99.9383,100.2065,99.9095,100.0436,20224.0
2023-12-14 13:00:00,104.44,104.44,104.18,104.23,21025.0,100.0436,100.0436,99.7946,99.8425,21025.0
2023-12-14 13:30:00,104.2,104.29,104.0,104.03,27836.0,99.8137,99.8999,99.6222,99.6509,27836.0
2023-12-14 14:00:00,104.05,104.5,104.05,104.47,26980.0,99.67,100.1011,99.67,100.0724,26980.0
2023-12-14 14:30:00,104.47,104.67,104.35,104.53,47575.0,100.0724,100.2639,99.9574,100.1298,47575.0
2023-12-14 15:00:00,104.53,104.67,104.47,104.6,65380.0,100.1298,100.2639,100.0724,100.1969,65380.0
2023-12-14 15:30:00,104.6,104.65,104.16,104.44,176666.0,100.1969,100.2448,99.7754,100.0436,176666.0
2023-12-15 09:30:00,104.78,104.78,103.35,103.36,107235.0,100.3693,100.3693,98.9995,99.0091,107235.0
2023-12-15 10:00:00,103.4,104.16,103.39,104.1,42964.0,99.0474,99.7754,99.0378,99.7179,42964.0
2023-12-15 10:30:00,104.08,104.3,103.66,104.26,39052.0,99.6988,99.9095,99.2965,99.8712,39052.0
2023-12-15 11:00:00,104.27,104.29,103.69,104.07,62532.0,99.8808,99.8999,99.3252,99.6892,62532.0
2023-12-15 11:30:00,104.05,104.18,103.83,103.84,42067.0,99.67,99.7946,99.4593,99.4689,42067.0
2023-12-15 12:00:00,103.8,103.91,103.61,103.79,24083.0,99.4306,99.5359,99.2486,99.421,24083.0
2023-12-15 12:30:00,103.79,103.82,103.53,103.63,17765.0,99.421,99.4497,99.1719,99.2677,17765.0
2023-12-15 13:00:00,103.65,103.71,103.47,103.7,28966.0,99.2869,99.3444,99.1145,99.3348,28966.0
2023-12-15 13:30:00,103.68,103.68,103.31,103.33,26034.0,99.3156,99.3156,98.9612,98.9804,26034.0
2023-12-15 14:00:00,103.31,103.46,103.22,103.34,25604.0,98.9612,99.1049,98.875,98.9899,25604.0
2023-12-15 14:30:00,103.36,103.42,102.99,103.1,70982.0,99.0091,99.0666,98.6547,98.76,70982.0
2023-12-15 15:00:00,103.11,103.25,103.02,103.11,54366.0,98.7696,98.9037,98.6834,98.7696,54366.0
2023-12-15 15:30:00,103.12,103.17,102.71,102.87,213792.0,98.7792,98.8271,98.3865,98.5397,213792.0
2023-12-18 09:30:00,102.58,102.64,101.8,102.64,76207.0,98.2619,98.3194,97.5148,98.3194,76207.0
2023-12-18 10:00:00,102.65,102.91,102.25,102.44,37593.0,98.329,98.578,97.9458,98.1278,37593.0
2023-12-18 10:30:00,102.5,102.5,101.88,102.02,63419.0,98.1853,98.1853,97.5914,97.7255,63419.0
2023-12-18 11:00:00,101.99,102.15,101.96,102.08,42649.0,97.6968,97.85,97.668,97.783,42649.0
2023-12-18 11:30:00,102.07,102.16,101.9,102.06,38706.0,97.7734,97.8596,97.6106,97.7638,38706.0
2023-12-18 12:00:00,102.09,102.21,102.03,102.15,37091.0,97.7926,97.9075,97.7351,97.85,37091.0
2023-12-18 12:30:00,102.2,102.41,102.01,102.39,50964.0,97.8979,98.0991,97.7159,98.0799,50964.0
2023-12-18 13:00:00,102.39,102.48,102.14,102.26,29380.0,98.0799,98.1661,97.8404,97.9554,29380.0
2023-12-18 13:30:00,102.24,102.34,102.18,102.32,15626.0,97.9362,98.032,97.8788,98.0129,15626.0
2023-12-18 14:00:00,102.3,102.7,102.22,102.56,24634.0,97.9937,98.3769,97.9171,98.2428,24634.0
2023-12-18 14:30:00,102.53,102.66,102.49,102.61,28517.0,98.214,98.3386,98.1757,98.2907,28517.0
2023-12-18 15:00:00,102.63,102.86,102.61,102.85,33939.0,98.3098,98.5301,98.2907,98.5206,33939.0
2023-12-18 15:30:00,102.85,103.04,102.81,102.93,77676.0,98.5206,98.7026,98.4822,98.5972,77676.0
2023-12-19 09:30:00,103.37,104.86,103.37,104.06,114463.0,99.0187,100.446,99.0187,99.6796,114463.0
2023-12-19 10:00:00,104.13,104.63,103.71,104.6,72130.0,99.7467,100.2256,99.3444,100.1969,72130.0
2023-12-19 10:30:00,104.61,104.62,104.19,104.25,32638.0,100.2065,100.2161,99.8042,99.8616,32638.0
2023-12-19 11:00:00,104.27,104.27,103.96,103.96,37361.0,99.8808,99.8808,99.5838,99.5838,37361.0
2023-12-19 11:30:00,103.94,103.95,103.36,103.45,37851.0,99.5647,99.5743,99.0091,99.0953,37851.0
2023-12-19 12:00:00,103.43,103.64,103.39,103.64,14908.0,99.0761,99.2773,99.0378,99.2773,14908.0
2023-12-19 12:30:00,103.64,103.72,103.53,103.68,17518.0,99.2773,99.3539,99.1719,99.3156,17518.0
2023-12-19 13:00:00,103.68,103.78,103.39,103.43,22246.0,99.3156,99.4114,99.0378,99.0761,22246.0
2023-12-19 13:30:00,103.43,103.6,103.25,103.32,16453.0,99.0761,99.239,98.9037,98.9708,16453.0
2023-12-19 14:00:00,103.32,103.65,103.31,103.63,19864.0,98.9708,99.2869,98.9612,99.2677,19864.0
2023-12-19 14:30:00,103.65,103.77,103.61,103.67,31555.0,99.2869,99.4018,99.2486,99.306,31555.0
2023-12-19 15:00:00,103.68,103.74,103.35,103.39,47554.0,99.3156,99.3731,98.9995,99.0378,47554.0
2023-12-19 15:30:00,103.39,103.48,103.06,103.25,147218.0,99.0378,99.124,98.7217,98.9037,147218.0
2023-12-20 09:30:00,103.16,103.9,103.02,103.03,97734.0,98.8175,99.5264,98.6834,98.693,97734.0
2023-12-20 10:00:00,103.0,103.16,102.79,103.08,41563.0,98.6642,98.8175,98.4631,98.7409,41563.0
2023-12-20 10:30:00,103.08,103.1,102.82,103.09,25643.0,98.7409,98.76,98.4918,98.7505,25643.0
2023-12-20 11:00:00,103.09,103.65,103.09,103.53,29890.0,98.7505,99.2869,98.7505,99.1719,29890.0
2023-12-20 11:30:00,103.55,103.56,102.92,103.15,18660.0,99.1911,99.2007,98.5876,98.8079,18660.0
2023-12-20 12:00:00,103.14,103.34,103.03,103.12,20583.0,98.7984,98.9899,98.693,98.7792,20583.0
2023-12-20 12:30:00,103.17,103.23,103.0,103.18,10567.0,98.8271,98.8846,98.6642,98.8367,10567.0
2023-12-20 13:00:00,103.21,103.28,103.03,103.14,12148.0,98.8654,98.9325,98.693,98.7984,12148.0
2023-12-20 13:30:00,103.13,103.29,103.01,103.11,16953.0,98.7888,98.942,98.6738,98.7696,16953.0
2023-12-20 14:00:00,103.14,103.15,103.01,103.09,19638.0,98.7984,98.8079,98.6738,98.7505,19638.0
2023-12-20 14:30:00,103.1,103.13,102.41,102.5,34407.0,98.76,98.7888,98.0991,98.1853,34407.0
2023-12-20 15:00:00,102.49,102.75,102.22,102.42,36870.0,98.1757,98.4248,97.9171,98.1087,36870.0
2023-12-20 15:30:00,102.43,102.53,102.01,102.06,98094.0,98.1182,98.214,97.7159,97.7638,98094.0
2023-12-21 09:30:00,103.61,104.03,103.1,103.11,56067.0,99.2486,99.6509,98.76,98.7696,56067.0
2023-12-21 10:00:00,103.13,103.28,102.67,102.84,30456.0,98.7888,98.9325,98.3481,98.511,30456.0
2023-12-21 10:30:00,102.87,103.13,102.85,103.06,16692.0,98.5397,98.7888,98.5206,98.7217,16692.0
2023-12-21 11:00:00,103.1,103.36,103.02,103.31,18454.0,98.76,99.0091,98.6834,98.9612,18454.0
2023-12-21 11:30:00,103.35,103.37,103.11,103.2,27694.0,98.9995,99.0187,98.7696,98.8558,27694.0
2023-12-21 12:00:00,103.2,103.34,103.07,103.25,23972.0,98.8558,98.9899,98.7313,98.9037,23972.0
2023-12-21 12:30:00,103.27,103.4,103.23,103.29,17043.0,98.9229,99.0474,98.8846,98.942,17043.0
2023-12-21 13:00:00,103.33,103.42,103.16,103.3,25636.0,98.9804,99.0666,98.8175,98.9516,25636.0
2023-12-21 13:30:00,103.33,103.56,103.24,103.54,12274.0,98.9804,99.2007,98.8941,99.1815,12274.0
2023-12-21 14:00:00,103.54,103.65,103.48,103.6,21627.0,99.1815,99.2869,99.124,99.239,21627.0
2023-12-21 14:30:00,103.59,103.8,103.53,103.63,35488.0,99.2294,99.4306,99.1719,99.2677,35488.0
2023-12-21 15:00:00,103.67,104.0,103.61,103.92,36661.0,99.306,99.6222,99.2486,99.5455,36661.0
2023-12-21 15:30:00,103.93,104.43,103.91,104.43,166551.0,99.5551,100.0341,99.5359,100.0341,166551.0
2023-12-22 09:30:00,82.0,86.42,81.3,86.09,4851627.0,78.5482,82.7822,77.8777,82.4661,4851627.0
2023-12-22 10:00:00,86.07,90.46,86.0,86.55,2898629.0,82.4469,86.6521,82.3799,82.9067,2898629.0
2023-12-22 10:30:00,86.57,87.0,85.25,86.41,1586555.0,82.9259,83.3378,81.6614,82.7726,1586555.0
2023-12-22 11:00:00,86.42,88.75,86.3,88.38,1141184.0,82.7822,85.0141,82.6672,84.6597,1141184.0
2023-12-22 11:30:00,88.38,89.5,88.29,88.79,1166135.0,84.6597,85.7325,84.5735,85.0524,1166135.0
2023-12-22 12:00:00,88.79,88.85,87.83,88.52,558828.0,85.0524,85.1099,84.1328,84.7938,558828.0
2023-12-22 12:30:00,88.54,88.97,88.42,88.8,439314.0,84.8129,85.2248,84.698,85.062,439314.0
2023-12-22 13:00:00,88.78,88.8,88.23,88.45,428406.0,85.0428,85.062,84.516,84.7267,428406.0
2023-12-22 13:30:00,88.46,88.73,88.33,88.5,315939.0,84.7363,84.9949,84.6118,84.7746,315939.0
2023-12-22 14:00:00,88.51,88.82,88.01,88.51,413605.0,84.7842,85.0812,84.3052,84.7842,413605.0
2023-12-22 14:30:00,88.5,88.76,87.85,88.04,491531.0,84.7746,85.0237,84.152,84.334,491531.0
2023-12-22 15:00:00,88.06,88.6,87.74,88.31,519868.0,84.3531,84.8704,84.0466,84.5926,519868.0
2023-12-22 15:30:00,88.3,88.36,87.47,87.64,1194247.0,84.583,84.6405,83.788,83.9508,1194247.0
2023-12-26 09:30:00,92.2,94.46,91.16,92.8,1925091.0,88.3189,90.4837,87.3226,88.8936,1925091.0
2023-12-26 10:00:00,92.83,94.3,92.62,92.85,769797.0,88.9224,90.3305,88.7212,88.9415,769797.0
2023-12-26 10:30:00,92.87,92.96,91.66,92.09,536800.0,88.9607,89.0469,87.8016,88.2135,536800.0
2023-12-26 11:00:00,92.09,92.11,91.49,91.5,286275.0,88.2135,88.2327,87.6388,87.6483,286275.0
2023-12-26 11:30:00,91.5,91.86,91.31,91.66,405456.0,87.6483,87.9932,87.4663,87.8016,405456.0
2023-12-26 12:00:00,91.68,91.8,91.54,91.73,115634.0,87.8208,87.9357,87.6867,87.8687,115634.0
2023-12-26 12:30:00,91.72,92.08,91.72,92.03,151167.0,87.8591,88.2039,87.8591,88.156,151167.0
2023-12-26 13:00:00,92.04,92.29,91.7,92.24,117577.0,88.1656,88.4051,87.8399,88.3572,117577.0
2023-12-26 13:30:00,92.25,92.82,92.21,92.63,122601.0,88.3668,88.9128,88.3284,88.7308,122601.0
2023-12-26 14:00:00,92.67,93.0,92.55,92.76,105959.0,88.7691,89.0852,88.6541,88.8553,105959.0
2023-12-26 14:30:00,92.78,92.78,92.44,92.63,80012.0,88.8745,88.8745,88.5488,88.7308,80012.0
2023-12-26 15:00:00,92.62,92.7,92.31,92.51,112771.0,88.7212,88.7978,88.4242,88.6158,112771.0
2023-12-26 15:30:00,92.5,92.62,91.96,92.2,426481.0,88.6062,88.7212,88.089,88.3189,426481.0
2023-12-27 09:30:00,88.52,89.47,87.11,88.29,1446700.0,84.7938,85.7038,83.4431,84.5735,1446700.0
2023-12-27 10:00:00,88.26,88.82,88.02,88.37,394147.0,84.5447,85.0812,84.3148,84.6501,394147.0
2023-12-27 10:30:00,88.36,88.37,87.12,87.68,800782.0,84.6405,84.6501,83.4527,83.9891,800782.0
2023-12-27 11:00:00,87.68,87.77,87.11,87.15,307332.0,83.9891,84.0754,83.4431,83.4814,307332.0
2023-12-27 11:30:00,87.15,87.73,87.14,87.5,222375.0,83.4814,84.037,83.4719,83.8167,222375.0
2023-12-27 12:00:00,87.51,87.77,87.43,87.68,172780.0,83.8263,84.0754,83.7497,83.9891,172780.0
2023-12-27 12:30:00,87.69,87.8,87.45,87.58,163519.0,83.9987,84.1041,83.7688,83.8933,163519.0
2023-12-27 13:00:00,87.59,88.0,87.57,87.95,146237.0,83.9029,84.2957,83.8838,84.2478,146237.0
2023-12-27 13:30:00,87.94,87.97,87.52,87.57,101876.0,84.2382,84.2669,83.8359,83.8838,101876.0
2023-12-27 14:00:00,87.56,87.61,87.39,87.57,142039.0,83.8742,83.9221,83.7113,83.8838,142039.0
2023-12-27 14:30:00,87.57,87.58,87.25,87.35,109487.0,83.8838,83.8933,83.5772,83.673,109487.0
2023-12-27 15:00:00,87.35,87.6,87.23,87.5,176509.0,83.673,83.9125,83.5581,83.8167,176509.0
2023-12-27 15:30:00,87.54,87.83,87.52,87.62,400118.0,83.855,84.1328,83.8359,83.9317,400118.0
2023-12-28 09:30:00,89.94,91.22,89.93,91.03,662526.0,86.154,87.3801,86.1444,87.1981,662526.0
2023-12-28 10:00:00,91.01,91.2,90.71,90.88,324942.0,87.179,87.361,86.8916,87.0544,324942.0
2023-12-28 10:30:00,90.87,90.97,90.26,90.56,168294.0,87.0449,87.1406,86.4605,86.7479,168294.0
2023-12-28 11:00:00,90.54,90.72,90.4,90.56,114865.0,86.7287,86.9012,86.5946,86.7479,114865.0
2023-12-28 11:30:00,90.54,90.55,89.97,89.98,137192.0,86.7287,86.7383,86.1827,86.1923,137192.0
2023-12-28 12:00:00,89.99,90.12,89.47,89.48,97607.0,86.2019,86.3264,85.7038,85.7134,97607.0
2023-12-28 12:30:00,89.49,89.61,89.3,89.31,96305.0,85.7229,85.8379,85.5409,85.5505,96305.0
2023-12-28 13:00:00,89.32,89.44,89.21,89.44,84400.0,85.5601,85.6751,85.4547,85.6751,84400.0
2023-12-28 13:30:00,89.43,89.49,89.16,89.2,80326.0,85.6655,85.7229,85.4068,85.4452,80326.0
2023-12-28 14:00:00,89.2,89.42,89.19,89.4,49769.0,85.4452,85.6559,85.4356,85.6367,49769.0
2023-12-28 14:30:00,89.39,89.44,89.22,89.29,71361.0,85.6272,85.6751,85.4643,85.5314,71361.0
2023-12-28 15:00:00,89.29,89.34,89.15,89.21,90640.0,85.5314,85.5793,85.3973,85.4547,90640.0
2023-12-28 15:30:00,89.2,89.4,89.16,89.33,211623.0,85.4452,85.6367,85.4068,85.5697,211623.0
2023-12-29 09:30:00,91.95,93.72,91.26,92.55,1104406.0,88.0794,89.7749,87.4184,88.6541,1104406.0
2023-12-29 10:00:00,92.55,93.63,92.34,93.41,300529.0,88.6541,89.6887,88.453,89.4779,300529.0
2023-12-29 10:30:00,93.41,93.47,92.91,93.37,205182.0,89.4779,89.5354,88.999,89.4396,205182.0
2023-12-29 11:00:00,93.36,94.13,93.31,93.5,541641.0,89.43,90.1676,89.3821,89.5641,541641.0
2023-12-29 11:30:00,93.53,93.97,93.4,93.52,186733.0,89.5929,90.0144,89.4684,89.5833,186733.0
2023-12-29 12:00:00,93.53,93.76,93.42,93.51,92056.0,89.5929,89.8132,89.4875,89.5737,92056.0
2023-12-29 12:30:00,93.51,93.65,93.43,93.52,128974.0,89.5737,89.7078,89.4971,89.5833,128974.0
2023-12-29 13:00:00,93.48,93.61,93.25,93.47,209178.0,89.545,89.6695,89.3247,89.5354,209178.0
2023-12-29 13:30:00,93.48,93.7,93.43,93.62,95063.0,89.545,89.7557,89.4971,89.6791,95063.0
2023-12-29 14:00:00,93.61,93.69,93.48,93.5,53520.0,89.6695,89.7461,89.545,89.5641,53520.0
2023-12-29 14:30:00,93.5,93.72,93.46,93.54,54372.0,89.5641,89.7749,89.5258,89.6025,54372.0
2023-12-29 15:00:00,93.52,93.69,93.48,93.55,121146.0,89.5833,89.7461,89.545,89.612,121146.0
2023-12-29 15:30:00,93.55,93.55,93.1,93.16,427313.0,89.612,89.612,89.181,89.2385,427313.0
2024-01-02 09:30:00,92.0,92.8,91.41,92.48,451727.0,88.1273,88.8936,87.5621,88.5871,451727.0
2024-01-02 10:00:00,92.42,92.54,92.15,92.25,210855.0,88.5296,88.6446,88.271,88.3668,210855.0
2024-01-02 10:30:00,92.27,92.75,92.02,92.69,79801.0,88.3859,88.8457,88.1464,88.7882,79801.0
2024-01-02 11:00:00,92.7,92.97,92.52,92.63,95995.0,88.7978,89.0565,88.6254,88.7308,95995.0
2024-01-02 11:30:00,92.64,92.81,92.48,92.68,52533.0,88.7403,88.9032,88.5871,88.7787,52533.0
2024-01-02 12:00:00,92.7,92.72,92.49,92.63,41093.0,88.7978,88.817,88.5967,88.7308,41093.0
2024-01-02 12:30:00,92.66,92.66,92.3,92.41,27697.0,88.7595,88.7595,88.4147,88.52,27697.0
2024-01-02 13:00:00,92.42,92.43,92.27,92.35,24753.0,88.5296,88.5392,88.3859,88.4626,24753.0
2024-01-02 13:30:00,92.36,92.43,92.15,92.23,38977.0,88.4721,88.5392,88.271,88.3476,38977.0
2024-01-02 14:00:00,92.33,92.4,92.1,92.31,30342.0,88.4434,88.5105,88.2231,88.4242,30342.0
2024-01-02 14:30:00,92.3,92.39,92.15,92.32,38800.0,88.4147,88.5009,88.271,88.4338,38800.0
2024-01-02 15:00:00,92.3,92.35,92.1,92.16,43061.0,88.4147,88.4626,88.2231,88.2806,43061.0
2024-01-02 15:30:00,92.15,92.47,92.02,92.47,137905.0,88.271,88.5775,88.1464,88.5775,137905.0
2024-01-03 09:30:00,93.62,94.91,92.51,94.81,403821.0,89.6791,90.9148,88.6158,90.819,403821.0
2024-01-03 10:00:00,94.8,95.31,94.43,95.23,201825.0,90.8094,91.298,90.455,91.2213,201825.0
2024-01-03 10:30:00,95.31,95.48,95.05,95.37,79318.0,91.298,91.4608,91.0489,91.3554,79318.0
2024-01-03 11:00:00,95.38,95.44,94.97,95.31,84272.0,91.365,91.4225,90.9723,91.298,84272.0
2024-01-03 11:30:00,95.33,95.55,95.08,95.53,90103.0,91.3171,91.5279,91.0776,91.5087,90103.0
2024-01-03 12:00:00,95.54,95.73,95.25,95.33,76841.0,91.5183,91.7003,91.2405,91.3171,76841.0
2024-01-03 12:30:00,95.31,95.49,95.2,95.45,47378.0,91.298,91.4704,91.1926,91.4321,47378.0
2024-01-03 13:00:00,95.5,95.78,95.32,95.72,64457.0,91.48,91.7482,91.3075,91.6907,64457.0
2024-01-03 13:30:00,95.71,95.93,95.69,95.79,93737.0,91.6811,91.8919,91.662,91.7578,93737.0
2024-01-03 14:00:00,95.75,96.25,95.63,96.19,84097.0,91.7194,92.1984,91.6045,92.1409,84097.0
2024-01-03 14:30:00,96.23,96.32,95.95,96.14,84170.0,92.1792,92.2654,91.911,92.093,84170.0
2024-01-03 15:00:00,96.15,96.26,95.98,96.22,99634.0,92.1026,92.208,91.9398,92.1696,99634.0
2024-01-03 15:30:00,96.25,96.54,96.2,96.22,288938.0,92.1984,92.4762,92.1505,92.1696,288938.0
2024-01-04 09:30:00,94.52,95.8,93.91,95.76,241188.0,90.5412,91.7673,89.9569,91.729,241188.0
2024-01-04 10:00:00,95.74,95.81,94.86,95.46,125363.0,91.7099,91.7769,90.8669,91.4416,125363.0
2024-01-04 10:30:00,95.4,95.66,95.36,95.54,116918.0,91.3842,91.6332,91.3459,91.5183,116918.0
2024-01-04 11:00:00,95.53,96.02,95.52,95.95,111386.0,91.5087,91.9781,91.4991,91.911,111386.0
2024-01-04 11:30:00,95.95,96.16,95.92,95.92,116040.0,91.911,92.1122,91.8823,91.8823,116040.0
2024-01-04 12:00:00,95.89,96.05,95.75,96.02,38677.0,91.8535,92.0068,91.7194,91.9781,38677.0
2024-01-04 12:30:00,96.01,96.01,95.65,95.65,51932.0,91.9685,91.9685,91.6236,91.6236,51932.0
2024-01-04 13:00:00,95.65,95.71,95.46,95.61,33940.0,91.6236,91.6811,91.4416,91.5853,33940.0
2024-01-04 13:30:00,95.64,95.73,95.6,95.65,56729.0,91.6141,91.7003,91.5757,91.6236,56729.0
2024-01-04 14:00:00,95.63,95.74,95.56,95.73,42343.0,91.6045,91.7099,91.5374,91.7003,42343.0
2024-01-04 14:30:00,95.72,96.06,95.71,95.97,66615.0,91.6907,92.0164,91.6811,91.9302,66615.0
2024-01-04 15:00:00,95.97,96.18,95.91,96.13,77112.0,91.9302,92.1313,91.8727,92.0834,77112.0
2024-01-04 15:30:00,96.13,96.33,95.85,95.89,232880.0,92.0834,92.275,91.8152,91.8535,232880.0
2024-01-05 09:30:00,93.7,93.71,91.75,91.81,414129.0,89.7557,89.7653,87.8878,87.9453,414129.0
2024-01-05 10:00:00,91.83,92.42,91.8,92.18,292244.0,87.9644,88.5296,87.9357,88.2997,292244.0
2024-01-05 10:30:00,92.2,92.75,92.14,92.5,237194.0,88.3189,88.8457,88.2614,88.6062,237194.0
2024-01-05 11:00:00,92.5,92.56,91.63,91.66,266422.0,88.6062,88.6637,87.7729,87.8016,266422.0
2024-01-05 11:30:00,91.69,91.88,91.61,91.74,143139.0,87.8303,88.0123,87.7537,87.8782,143139.0
2024-01-05 12:00:00,91.73,92.01,91.48,91.51,91090.0,87.8687,88.1369,87.6292,87.6579,91090.0
2024-01-05 12:30:00,91.5,91.74,91.45,91.56,65650.0,87.6483,87.8782,87.6004,87.7058,65650.0
2024-01-05 13:00:00,91.55,91.56,91.33,91.47,65125.0,87.6962,87.7058,87.4855,87.6196,65125.0
2024-01-05 13:30:00,91.5,91.7,91.47,91.65,55936.0,87.6483,87.8399,87.6196,87.792,55936.0
2024-01-05 14:00:00,91.66,91.74,91.54,91.6,60339.0,87.8016,87.8782,87.6867,87.7441,60339.0
2024-01-05 14:30:00,91.59,91.66,91.31,91.47,84322.0,87.7345,87.8016,87.4663,87.6196,84322.0
2024-01-05 15:00:00,91.45,91.63,91.28,91.36,80625.0,87.6004,87.7729,87.4376,87.5142,80625.0
2024-01-05 15:30:00,91.37,91.5,91.18,91.2,249912.0,87.5238,87.6483,87.3418,87.361,249912.0
2024-01-08 09:30:00,88.77,89.82,88.07,89.56,349769.0,85.0333,86.0391,84.3627,85.79,349769.0
2024-01-08 10:00:00,89.59,89.73,89.3,89.65,162500.0,85.8187,85.9528,85.5409,85.8762,162500.0
2024-01-08 10:30:00,89.7,90.39,89.7,90.34,130290.0,85.9241,86.5851,85.9241,86.5372,130290.0
2024-01-08 11:00:00,90.32,90.45,90.11,90.25,142061.0,86.518,86.6425,86.3168,86.451,142061.0
2024-01-08 11:30:00,90.22,90.5,90.05,90.49,76309.0,86.4222,86.6904,86.2594,86.6809,76309.0
2024-01-08 12:00:00,90.5,90.52,90.17,90.37,46663.0,86.6904,86.7096,86.3743,86.5659,46663.0
2024-01-08 12:30:00,90.35,90.53,90.25,90.52,24292.0,86.5467,86.7192,86.451,86.7096,24292.0
2024-01-08 13:00:00,90.5,90.51,90.16,90.17,44369.0,86.6904,86.7,86.3647,86.3743,44369.0
2024-01-08 13:30:00,90.16,90.37,90.16,90.31,40383.0,86.3647,86.5659,86.3647,86.5084,40383.0
2024-01-08 14:00:00,90.28,90.35,90.15,90.23,32231.0,86.4797,86.5467,86.3552,86.4318,32231.0
2024-01-08 14:30:00,90.25,90.3,90.16,90.2,50293.0,86.451,86.4989,86.3647,86.4031,50293.0
2024-01-08 15:00:00,90.21,90.32,90.12,90.24,65874.0,86.4126,86.518,86.3264,86.4414,65874.0
2024-01-08 15:30:00,90.24,90.32,90.03,90.08,255597.0,86.4414,86.518,86.2402,86.2881,255597.0
2024-01-09 09:30:00,89.67,89.77,88.9,89.43,174681.0,85.8954,85.9912,85.1578,85.6655,174681.0
2024-01-09 10:00:00,89.42,89.59,89.15,89.47,59926.0,85.6559,85.8187,85.3973,85.7038,59926.0
2024-01-09 10:30:00,89.48,89.59,89.25,89.29,75482.0,85.7134,85.8187,85.493,85.5314,75482.0
2024-01-09 11:00:00,89.34,89.43,89.29,89.37,48366.0,85.5793,85.6655,85.5314,85.608,48366.0
2024-01-09 11:30:00,89.39,89.59,89.31,89.54,134630.0,85.6272,85.8187,85.5505,85.7708,134630.0
2024-01-09 12:00:00,89.54,89.54,89.2,89.25,37398.0,85.7708,85.7708,85.4452,85.493,37398.0
2024-01-09 12:30:00,89.27,89.32,89.15,89.23,38115.0,85.5122,85.5601,85.3973,85.4739,38115.0
2024-01-09 13:00:00,89.24,89.34,89.18,89.22,38799.0,85.4835,85.5793,85.426,85.4643,38799.0
2024-01-09 13:30:00,89.21,89.38,89.15,89.36,40617.0,85.4547,85.6176,85.3973,85.5984,40617.0
2024-01-09 14:00:00,89.36,89.52,89.32,89.38,29454.0,85.5984,85.7517,85.5601,85.6176,29454.0
2024-01-09 14:30:00,89.4,89.44,89.32,89.38,43461.0,85.6367,85.6751,85.5601,85.6176,43461.0
2024-01-09 15:00:00,89.39,89.52,89.24,89.52,82655.0,85.6272,85.7517,85.4835,85.7517,82655.0
2024-01-09 15:30:00,89.52,89.56,89.31,89.45,193136.0,85.7517,85.79,85.5505,85.6846,193136.0
2024-01-10 09:30:00,89.7,89.79,89.31,89.55,112345.0,85.9241,86.0103,85.5505,85.7804,112345.0
2024-01-10 10:00:00,89.5,90.14,89.44,89.89,71832.0,85.7325,86.3456,85.6751,86.1061,71832.0
2024-01-10 10:30:00,89.86,89.86,89.36,89.49,52421.0,86.0774,86.0774,85.5984,85.7229,52421.0
2024-01-10 11:00:00,89.47,89.49,88.97,89.26,59038.0,85.7038,85.7229,85.2248,85.5026,59038.0
2024-01-10 11:30:00,89.26,89.32,89.1,89.13,42054.0,85.5026,85.5601,85.3494,85.3781,42054.0
2024-01-10 12:00:00,89.13,89.2,89.01,89.04,24475.0,85.3781,85.4452,85.2632,85.2919,24475.0
2024-01-10 12:30:00,89.06,89.19,88.93,89.19,53662.0,85.311,85.4356,85.1865,85.4356,53662.0
2024-01-10 13:00:00,89.19,89.25,89.14,89.16,31948.0,85.4356,85.493,85.3877,85.4068,31948.0
2024-01-10 13:30:00,89.16,89.29,89.12,89.17,29222.0,85.4068,85.5314,85.3685,85.4164,29222.0
2024-01-10 14:00:00,89.17,89.37,89.17,89.28,64977.0,85.4164,85.608,85.4164,85.5218,64977.0
2024-01-10 14:30:00,89.28,89.36,89.12,89.29,34757.0,85.5218,85.5984,85.3685,85.5314,34757.0
2024-01-10 15:00:00,89.29,89.31,89.04,89.1,47539.0,85.5314,85.5505,85.2919,85.3494,47539.0
2024-01-10 15:30:00,89.09,89.19,88.95,88.96,173127.0,85.3398,85.4356,85.2057,85.2153,173127.0
2024-01-11 09:30:00,90.0,90.8,89.84,90.41,143526.0,86.2115,86.9778,86.0582,86.6042,143526.0
2024-01-11 10:00:00,90.39,90.39,89.9,90.02,181033.0,86.5851,86.5851,86.1157,86.2306,181033.0
2024-01-11 10:30:00,90.02,90.33,89.8,89.84,78037.0,86.2306,86.5276,86.0199,86.0582,78037.0
2024-01-11 11:00:00,89.88,89.89,89.4,89.54,60318.0,86.0965,86.1061,85.6367,85.7708,60318.0
2024-01-11 11:30:00,89.54,89.75,89.46,89.69,48269.0,85.7708,85.972,85.6942,85.9145,48269.0
2024-01-11 12:00:00,89.67,89.9,89.64,89.66,51522.0,85.8954,86.1157,85.8666,85.8858,51522.0
2024-01-11 12:30:00,89.67,89.94,89.65,89.8,60397.0,85.8954,86.154,85.8762,86.0199,60397.0
2024-01-11 13:00:00,89.79,90.03,89.79,90.03,33482.0,86.0103,86.2402,86.0103,86.2402,33482.0
2024-01-11 13:30:00,90.03,90.23,89.97,90.2,22671.0,86.2402,86.4318,86.1827,86.4031,22671.0
2024-01-11 14:00:00,90.21,90.33,90.11,90.28,43083.0,86.4126,86.5276,86.3168,86.4797,43083.0
2024-01-11 14:30:00,90.28,90.29,90.16,90.28,41050.0,86.4797,86.4893,86.3647,86.4797,41050.0
2024-01-11 15:00:00,90.28,90.39,90.12,90.29,59378.0,86.4797,86.5851,86.3264,86.4893,59378.0
2024-01-11 15:30:00,90.29,90.46,90.16,90.43,182102.0,86.4893,86.6521,86.3647,86.6234,182102.0
2024-01-12 09:30:00,89.78,91.11,89.78,90.86,96907.0,86.0007,87.2748,86.0007,87.0353,96907.0
2024-01-12 10:00:00,90.82,91.02,90.57,90.98,53996.0,86.997,87.1885,86.7575,87.1502,53996.0
2024-01-12 10:30:00,90.96,90.99,90.63,90.79,67238.0,87.1311,87.1598,86.815,86.9682,67238.0
2024-01-12 11:00:00,90.79,91.2,90.71,91.07,37689.0,86.9682,87.361,86.8916,87.2364,37689.0
2024-01-12 11:30:00,91.08,91.14,90.9,91.0,49522.0,87.246,87.3035,87.0736,87.1694,49522.0
2024-01-12 12:00:00,91.01,91.07,90.92,90.97,14419.0,87.179,87.2364,87.0928,87.1406,14419.0
2024-01-12 12:30:00,90.98,91.0,90.81,90.89,27308.0,87.1502,87.1694,86.9874,87.064,27308.0
2024-01-12 13:00:00,90.89,90.97,90.77,90.77,22619.0,87.064,87.1406,86.9491,86.9491,22619.0
2024-01-12 13:30:00,90.79,90.92,90.63,90.84,28069.0,86.9682,87.0928,86.815,87.0161,28069.0
2024-01-12 14:00:00,90.83,90.99,90.82,90.99,23914.0,87.0065,87.1598,86.997,87.1598,23914.0
2024-01-12 14:30:00,90.98,91.05,90.84,91.0,50306.0,87.1502,87.2173,87.0161,87.1694,50306.0
2024-01-12 15:00:00,90.99,91.08,90.92,91.04,58933.0,87.1598,87.246,87.0928,87.2077,58933.0
2024-01-12 15:30:00,91.04,91.1,90.89,91.09,160096.0,87.2077,87.2652,87.064,87.2556,160096.0
2024-01-16 09:30:00,89.53,91.63,89.27,91.6,473471.0,85.7613,87.7729,85.5122,87.7441,473471.0
2024-01-16 10:00:00,91.6,91.75,90.34,90.76,229172.0,87.7441,87.8878,86.5372,86.9395,229172.0
2024-01-16 10:30:00,90.75,91.04,90.65,90.75,90043.0,86.9299,87.2077,86.8341,86.9299,90043.0
2024-01-16 11:00:00,90.75,90.92,90.52,90.7,89115.0,86.9299,87.0928,86.7096,86.882,89115.0
2024-01-16 11:30:00,90.7,90.96,90.48,90.53,73793.0,86.882,87.1311,86.6713,86.7192,73793.0
2024-01-16 12:00:00,90.57,90.57,90.35,90.48,56823.0,86.7575,86.7575,86.5467,86.6713,56823.0
2024-01-16 12:30:00,90.48,90.66,90.43,90.51,33859.0,86.6713,86.8437,86.6234,86.7,33859.0
2024-01-16 13:00:00,90.57,90.69,90.38,90.45,36626.0,86.7575,86.8724,86.5755,86.6425,36626.0
2024-01-16 13:30:00,90.45,90.49,90.19,90.19,42929.0,86.6425,86.6809,86.3935,86.3935,42929.0
2024-01-16 14:00:00,90.2,90.23,90.09,90.16,32306.0,86.4031,86.4318,86.2977,86.3647,32306.0
2024-01-16 14:30:00,90.15,90.19,89.98,90.02,39937.0,86.3552,86.3935,86.1923,86.2306,39937.0
2024-01-16 15:00:00,90.02,90.05,89.79,89.81,77572.0,86.2306,86.2594,86.0103,86.0295,77572.0
2024-01-16 15:30:00,89.79,89.97,89.38,89.61,529214.0,86.0103,86.1827,85.6176,85.8379,529214.0
2024-01-17 09:30:00,86.0,87.97,85.79,87.38,413003.0,82.3799,84.2669,82.1787,83.7018,413003.0
2024-01-17 10:00:00,87.39,87.71,86.84,87.4,142931.0,83.7113,84.0179,83.1845,83.7209,142931.0
2024-01-17 10:30:00,87.38,87.42,86.83,87.0,147958.0,83.7018,83.7401,83.1749,83.3378,147958.0
2024-01-17 11:00:00,87.0,87.87,86.96,87.55,163193.0,83.3378,84.1711,83.2994,83.8646,163193.0
2024-01-17 11:30:00,87.55,88.01,87.48,87.91,153353.0,83.8646,84.3052,83.7976,84.2095,153353.0
2024-01-17 12:00:00,87.9,88.08,87.84,87.98,94151.0,84.1999,84.3723,84.1424,84.2765,94151.0
2024-01-17 12:30:00,87.99,88.26,87.93,87.96,75273.0,84.2861,84.5447,84.2286,84.2574,75273.0
2024-01-17 13:00:00,87.96,88.11,87.82,87.92,54949.0,84.2574,84.401,84.1232,84.219,54949.0
2024-01-17 13:30:00,87.9,88.03,87.8,87.8,83047.0,84.1999,84.3244,84.1041,84.1041,83047.0
2024-01-17 14:00:00,87.79,88.18,87.69,88.15,63985.0,84.0945,84.4681,83.9987,84.4394,63985.0
2024-01-17 14:30:00,88.16,88.27,88.06,88.23,56396.0,84.4489,84.5543,84.3531,84.516,56396.0
2024-01-17 15:00:00,88.23,88.28,88.11,88.2,70217.0,84.516,84.5639,84.401,84.4872,70217.0
2024-01-17 15:30:00,88.2,88.39,87.99,88.39,298184.0,84.4872,84.6693,84.2861,84.6693,298184.0
2024-01-18 09:30:00,88.54,88.7,87.84,87.97,252402.0,84.8129,84.9662,84.1424,84.2669,252402.0
2024-01-18 10:00:00,87.97,89.11,87.96,89.03,312862.0,84.2669,85.3589,84.2574,85.2823,312862.0
2024-01-18 10:30:00,89.03,89.55,88.99,89.11,155821.0,85.2823,85.7804,85.244,85.3589,155821.0
2024-01-18 11:00:00,89.11,89.51,88.94,89.39,104283.0,85.3589,85.7421,85.1961,85.6272,104283.0
2024-01-18 11:30:00,89.36,89.67,89.3,89.47,76374.0,85.5984,85.8954,85.5409,85.7038,76374.0
2024-01-18 12:00:00,89.46,89.46,89.06,89.24,59234.0,85.6942,85.6942,85.311,85.4835,59234.0
2024-01-18 12:30:00,89.24,89.24,89.06,89.09,43579.0,85.4835,85.4835,85.311,85.3398,43579.0
2024-01-18 13:00:00,89.07,89.15,88.87,88.95,76009.0,85.3206,85.3973,85.129,85.2057,76009.0
2024-01-18 13:30:00,88.94,89.15,88.91,89.11,46623.0,85.1961,85.3973,85.1674,85.3589,46623.0
2024-01-18 14:00:00,89.13,89.3,89.02,89.29,66446.0,85.3781,85.5409,85.2727,85.5314,66446.0
2024-01-18 14:30:00,89.3,89.5,89.18,89.33,50406.0,85.5409,85.7325,85.426,85.5697,50406.0
2024-01-18 15:00:00,89.35,89.51,89.23,89.43,80555.0,85.5888,85.7421,85.4739,85.6655,80555.0
2024-01-18 15:30:00,89.41,89.67,89.23,89.45,237755.0,85.6463,85.8954,85.4739,85.6846,237755.0
2024-01-19 09:30:00,89.45,89.75,88.88,89.75,126786.0,85.6846,85.972,85.1386,85.972,126786.0
2024-01-19 10:00:00,89.76,89.79,88.93,89.06,220612.0,85.9816,86.0103,85.1865,85.311,220612.0
2024-01-19 10:30:00,89.06,89.52,88.66,89.5,366643.0,85.311,85.7517,84.9279,85.7325,366643.0
2024-01-19 11:00:00,89.5,89.71,89.4,89.66,97683.0,85.7325,85.9337,85.6367,85.8858,97683.0
2024-01-19 11:30:00,89.64,89.81,89.58,89.81,107406.0,85.8666,86.0295,85.8092,86.0295,107406.0
2024-01-19 12:00:00,89.8,90.96,89.72,90.54,109723.0,86.0199,87.1311,85.9433,86.7287,109723.0
2024-01-19 12:30:00,90.49,91.7,90.48,91.52,184742.0,86.6809,87.8399,86.6713,87.6675,184742.0
2024-01-19 13:00:00,91.54,91.61,91.0,91.16,95003.0,87.6867,87.7537,87.1694,87.3226,95003.0
2024-01-19 13:30:00,91.15,91.26,90.91,91.22,62075.0,87.3131,87.4184,87.0832,87.3801,62075.0
2024-01-19 14:00:00,91.27,91.54,91.27,91.4,60981.0,87.428,87.6867,87.428,87.5525,60981.0
2024-01-19 14:30:00,91.39,91.72,91.3,91.68,77900.0,87.543,87.8591,87.4568,87.8208,77900.0
2024-01-19 15:00:00,91.7,91.71,91.48,91.61,89187.0,87.8399,87.8495,87.6292,87.7537,89187.0
2024-01-19 15:30:00,91.62,91.82,91.56,91.73,271231.0,87.7633,87.9549,87.7058,87.8687,271231.0
2024-01-22 09:30:00,88.14,90.74,88.08,90.32,454833.0,84.4298,86.9203,84.3723,86.518,454833.0
2024-01-22 10:00:00,90.3,90.76,90.25,90.52,172572.0,86.4989,86.9395,86.451,86.7096,172572.0
2024-01-22 10:30:00,90.52,90.58,89.92,90.29,114456.0,86.7096,86.7671,86.1348,86.4893,114456.0
2024-01-22 11:00:00,90.31,90.32,89.89,90.15,81800.0,86.5084,86.518,86.1061,86.3552,81800.0
2024-01-22 11:30:00,90.16,90.66,90.0,90.6,48521.0,86.3647,86.8437,86.2115,86.7862,48521.0
2024-01-22 12:00:00,90.6,90.97,90.52,90.89,56156.0,86.7862,87.1406,86.7096,87.064,56156.0
2024-01-22 12:30:00,90.91,91.16,90.8,91.14,69329.0,87.0832,87.3226,86.9778,87.3035,69329.0
2024-01-22 13:00:00,91.14,91.17,90.99,91.02,56644.0,87.3035,87.3322,87.1598,87.1885,56644.0
2024-01-22 13:30:00,91.03,91.18,91.0,91.09,41006.0,87.1981,87.3418,87.1694,87.2556,41006.0
2024-01-22 14:00:00,91.09,91.22,90.8,90.88,49986.0,87.2556,87.3801,86.9778,87.0544,49986.0
2024-01-22 14:30:00,90.92,91.2,90.87,90.87,59216.0,87.0928,87.361,87.0449,87.0449,59216.0
2024-01-22 15:00:00,90.87,91.27,90.82,91.26,81974.0,87.0449,87.428,86.997,87.4184,81974.0
2024-01-22 15:30:00,91.27,91.3,90.85,90.88,243828.0,87.428,87.4568,87.0257,87.0544,243828.0
2024-01-23 09:30:00,96.53,98.45,96.42,98.11,653669.0,92.4666,94.3058,92.3612,93.9801,653669.0
2024-01-23 10:00:00,98.1,98.3,96.96,97.17,290556.0,93.9705,94.1621,92.8785,93.0797,290556.0
2024-01-23 10:30:00,97.17,97.19,96.39,96.67,179805.0,93.0797,93.0988,92.3325,92.6007,179805.0
2024-01-23 11:00:00,96.65,97.55,96.36,97.54,216361.0,92.5815,93.4437,92.3038,93.4341,216361.0
2024-01-23 11:30:00,97.58,97.72,97.06,97.38,96713.0,93.4724,93.6065,92.9743,93.2808,96713.0
2024-01-23 12:00:00,97.43,97.77,97.19,97.23,74587.0,93.3287,93.6544,93.0988,93.1371,74587.0
2024-01-23 12:30:00,97.25,97.63,97.11,97.51,80517.0,93.1563,93.5203,93.0222,93.4053,80517.0
2024-01-23 13:00:00,97.49,97.78,97.42,97.68,56027.0,93.3862,93.664,93.3191,93.5682,56027.0
2024-01-23 13:30:00,97.7,97.8,97.51,97.51,91211.0,93.5873,93.6831,93.4053,93.4053,91211.0
2024-01-23 14:00:00,97.53,97.74,97.47,97.52,67303.0,93.4245,93.6257,93.367,93.4149,67303.0
2024-01-23 14:30:00,97.52,97.75,97.42,97.65,76887.0,93.4149,93.6352,93.3191,93.5395,76887.0
2024-01-23 15:00:00,97.66,98.14,97.39,98.1,141684.0,93.549,94.0088,93.2904,93.9705,141684.0
2024-01-23 15:30:00,98.09,98.14,97.78,98.05,334934.0,93.9609,94.0088,93.664,93.9226,334934.0
2024-01-24 09:30:00,101.65,102.67,99.81,99.81,439083.0,97.3711,98.3481,95.6085,95.6085,439083.0
2024-01-24 10:00:00,99.73,101.06,99.49,100.85,223589.0,95.5319,96.8059,95.302,96.6048,223589.0
2024-01-24 10:30:00,100.91,101.24,100.72,101.24,108854.0,96.6622,96.9783,96.4802,96.9783,108854.0
2024-01-24 11:00:00,101.23,101.68,101.07,101.56,193576.0,96.9688,97.3998,96.8155,97.2849,193576.0
2024-01-24 11:30:00,101.52,101.6,100.84,101.18,101030.0,97.2465,97.3232,96.5952,96.9209,101030.0
2024-01-24 12:00:00,101.18,101.36,100.71,100.76,65658.0,96.9209,97.0933,96.4706,96.5185,65658.0
2024-01-24 12:30:00,100.79,100.95,100.59,100.82,28238.0,96.5473,96.7005,96.3557,96.576,28238.0
2024-01-24 13:00:00,100.82,100.86,100.51,100.64,28810.0,96.576,96.6143,96.2791,96.4036,28810.0
2024-01-24 13:30:00,100.64,100.72,100.39,100.54,31599.0,96.4036,96.4802,96.1641,96.3078,31599.0
2024-01-24 14:00:00,100.55,100.57,100.36,100.48,23813.0,96.3174,96.3365,96.1354,96.2503,23813.0
2024-01-24 14:30:00,100.48,101.12,100.48,101.08,68852.0,96.2503,96.8634,96.2503,96.8251,68852.0
2024-01-24 15:00:00,101.09,101.2,100.47,100.51,75930.0,96.8346,96.94,96.2407,96.2791,75930.0
2024-01-24 15:30:00,100.48,100.62,100.21,100.22,717429.0,96.2503,96.3844,95.9917,96.0013,717429.0
2024-01-25 09:30:00,102.0,103.08,101.19,102.26,423487.0,97.7063,98.7409,96.9304,97.9554,423487.0
2024-01-25 10:00:00,102.23,102.45,101.85,102.21,128336.0,97.9267,98.1374,97.5627,97.9075,128336.0
2024-01-25 10:30:00,102.21,102.35,101.77,102.01,117997.0,97.9075,98.0416,97.486,97.7159,117997.0
2024-01-25 11:00:00,101.98,102.4,101.83,102.2,121643.0,97.6872,98.0895,97.5435,97.8979,121643.0
2024-01-25 11:30:00,102.2,102.34,102.01,102.23,143135.0,97.8979,98.032,97.7159,97.9267,143135.0
2024-01-25 12:00:00,102.15,102.57,102.05,102.05,124877.0,97.85,98.2523,97.7542,97.7542,124877.0
2024-01-25 12:30:00,102.09,102.14,101.93,101.98,34563.0,97.7926,97.8404,97.6393,97.6872,34563.0
2024-01-25 13:00:00,101.98,102.48,101.94,102.45,52369.0,97.6872,98.1661,97.6489,98.1374,52369.0
2024-01-25 13:30:00,102.45,102.67,102.36,102.44,43239.0,98.1374,98.3481,98.0512,98.1278,43239.0
2024-01-25 14:00:00,102.42,102.73,102.37,102.72,38926.0,98.1087,98.4056,98.0608,98.396,38926.0
2024-01-25 14:30:00,102.72,103.23,102.72,103.19,81768.0,98.396,98.8846,98.396,98.8463,81768.0
2024-01-25 15:00:00,103.19,103.63,103.05,103.37,105750.0,98.8463,99.2677,98.7121,99.0187,105750.0
2024-01-25 15:30:00,103.37,103.58,103.31,103.51,333077.0,99.0187,99.2198,98.9612,99.1528,333077.0
2024-01-26 09:30:00,102.2,102.27,101.02,101.62,152765.0,97.8979,97.965,96.7676,97.3423,152765.0
2024-01-26 10:00:00,101.59,101.91,101.36,101.53,78026.0,97.3136,97.6201,97.0933,97.2561,78026.0
2024-01-26 10:30:00,101.57,102.23,101.5,102.15,67849.0,97.2944,97.9267,97.2274,97.85,67849.0
2024-01-26 11:00:00,102.15,102.27,101.84,102.25,52326.0,97.85,97.965,97.5531,97.9458,52326.0
2024-01-26 11:30:00,102.2,102.28,102.03,102.27,37909.0,97.8979,97.9746,97.7351,97.965,37909.0
2024-01-26 12:00:00,102.27,102.32,102.14,102.17,17154.0,97.965,98.0129,97.8404,97.8692,17154.0
2024-01-26 12:30:00,102.14,102.29,102.09,102.11,24404.0,97.8404,97.9841,97.7926,97.8117,24404.0
2024-01-26 13:00:00,102.09,102.47,102.03,102.3,46938.0,97.7926,98.1566,97.7351,97.9937,46938.0
2024-01-26 13:30:00,102.3,102.52,102.15,102.2,42554.0,97.9937,98.2045,97.85,97.8979,42554.0
2024-01-26 14:00:00,102.2,102.54,102.2,102.34,39371.0,97.8979,98.2236,97.8979,98.032,39371.0
2024-01-26 14:30:00,102.33,102.58,102.33,102.51,40569.0,98.0225,98.2619,98.0225,98.1949,40569.0
2024-01-26 15:00:00,102.51,102.53,102.16,102.18,52025.0,98.1949,98.214,97.8596,97.8788,52025.0
2024-01-26 15:30:00,102.17,102.38,102.13,102.27,110515.0,97.8692,98.0703,97.8309,97.965,110515.0
2024-01-29 09:30:00,102.32,102.39,99.58,100.23,146478.0,98.0129,98.0799,95.3882,96.0109,146478.0
2024-01-29 10:00:00,100.22,100.22,99.03,99.04,79019.0,96.0013,96.0013,94.8614,94.8709,79019.0
2024-01-29 10:30:00,99.08,99.34,98.97,99.04,103748.0,94.9093,95.1583,94.8039,94.8709,103748.0
2024-01-29 11:00:00,99.06,99.21,98.77,98.84,94415.0,94.8901,95.0338,94.6123,94.6794,94415.0
2024-01-29 11:30:00,98.81,98.86,98.4,98.75,84051.0,94.6506,94.6985,94.2579,94.5932,84051.0
2024-01-29 12:00:00,98.76,99.36,98.75,99.11,64819.0,94.6027,95.1775,94.5932,94.938,64819.0
2024-01-29 12:30:00,99.12,99.42,99.06,99.41,146936.0,94.9476,95.2349,94.8901,95.2254,146936.0
2024-01-29 13:00:00,99.42,99.45,98.84,98.87,52371.0,95.2349,95.2637,94.6794,94.7081,52371.0
2024-01-29 13:30:00,98.86,98.98,98.59,98.61,52584.0,94.6985,94.8135,94.4399,94.459,52584.0
2024-01-29 14:00:00,98.61,98.62,98.29,98.43,85936.0,94.459,94.4686,94.1525,94.2866,85936.0
2024-01-29 14:30:00,98.43,98.77,98.25,98.73,82628.0,94.2866,94.6123,94.1142,94.574,82628.0
2024-01-29 15:00:00,98.74,99.22,98.74,98.95,124163.0,94.5836,95.0434,94.5836,94.7847,124163.0
2024-01-29 15:30:00,98.95,99.48,98.95,99.3,273252.0,94.7847,95.2924,94.7847,95.12,273252.0
2024-01-30 09:30:00,96.33,98.01,96.33,97.09,159982.0,92.275,93.8843,92.275,93.003,159982.0
2024-01-30 10:00:00,97.08,97.78,96.89,97.59,146694.0,92.9934,93.664,92.8114,93.482,146694.0
2024-01-30 10:30:00,97.56,98.14,97.5,98.12,82702.0,93.4532,94.0088,93.3958,93.9897,82702.0
2024-01-30 11:00:00,98.08,98.28,97.99,98.2,66970.0,93.9514,94.1429,93.8651,94.0663,66970.0
2024-01-30 11:30:00,98.18,98.56,98.16,98.39,39569.0,94.0471,94.4111,94.028,94.2483,39569.0
2024-01-30 12:00:00,98.39,98.42,98.04,98.05,17481.0,94.2483,94.277,93.913,93.9226,17481.0
2024-01-30 12:30:00,98.04,98.15,97.95,97.97,18616.0,93.913,94.0184,93.8268,93.846,18616.0
2024-01-30 13:00:00,97.96,97.96,97.55,97.56,20241.0,93.8364,93.8364,93.4437,93.4532,20241.0
2024-01-30 13:30:00,97.57,97.6,97.37,97.42,34890.0,93.4628,93.4916,93.2712,93.3191,34890.0
2024-01-30 14:00:00,97.44,97.74,97.27,97.73,43226.0,93.3383,93.6257,93.1755,93.6161,43226.0
2024-01-30 14:30:00,97.72,97.96,97.71,97.89,26699.0,93.6065,93.8364,93.5969,93.7694,26699.0
2024-01-30 15:00:00,97.91,97.94,97.52,97.6,43470.0,93.7885,93.8172,93.4149,93.4916,43470.0
2024-01-30 15:30:00,97.59,97.63,97.4,97.58,173750.0,93.482,93.5203,93.3,93.4724,173750.0
2024-01-31 09:30:00,96.9,98.33,96.75,98.18,119568.0,92.821,94.1908,92.6773,94.0471,119568.0
2024-01-31 10:00:00,98.19,98.66,97.71,98.17,69251.0,94.0567,94.5069,93.5969,94.0376,69251.0
2024-01-31 10:30:00,98.2,98.54,98.06,98.54,45410.0,94.0663,94.392,93.9322,94.392,45410.0
2024-01-31 11:00:00,98.55,98.59,97.95,98.0,37397.0,94.4016,94.4399,93.8268,93.8747,37397.0
2024-01-31 11:30:00,98.03,98.2,97.85,98.02,37255.0,93.9035,94.0663,93.731,93.8939,37255.0
2024-01-31 12:00:00,98.02,98.1,97.87,97.9,15979.0,93.8939,93.9705,93.7502,93.7789,15979.0
2024-01-31 12:30:00,97.91,97.97,97.71,97.85,24371.0,93.7885,93.846,93.5969,93.731,24371.0
2024-01-31 13:00:00,97.83,97.83,97.65,97.71,18101.0,93.7119,93.7119,93.5395,93.5969,18101.0
2024-01-31 13:30:00,97.7,97.78,97.61,97.77,19947.0,93.5873,93.664,93.5011,93.6544,19947.0
2024-01-31 14:00:00,97.75,98.02,97.47,97.99,16590.0,93.6352,93.8939,93.367,93.8651,16590.0
2024-01-31 14:30:00,97.99,98.56,97.9,98.12,21069.0,93.8651,94.4111,93.7789,93.9897,21069.0
2024-01-31 15:00:00,98.1,98.12,97.54,97.93,48073.0,93.9705,93.9897,93.4341,93.8077,48073.0
2024-01-31 15:30:00,97.91,97.97,97.51,97.66,156396.0,93.7885,93.846,93.4053,93.549,156396.0
2024-02-01 09:30:00,100.29,101.67,100.15,100.76,233401.0,96.0683,97.3902,95.9342,96.5185,233401.0
2024-02-01 10:00:00,100.65,101.22,100.5,101.12,55522.0,96.4132,96.9592,96.2695,96.8634,55522.0
2024-02-01 10:30:00,101.12,101.12,100.14,100.22,53848.0,96.8634,96.8634,95.9246,96.0013,53848.0
2024-02-01 11:00:00,100.27,100.82,100.21,100.77,53114.0,96.0492,96.576,95.9917,96.5281,53114.0
2024-02-01 11:30:00,100.79,100.88,100.55,100.75,33137.0,96.5473,96.6335,96.3174,96.509,33137.0
2024-02-01 12:00:00,100.73,101.12,100.71,101.11,16049.0,96.4898,96.8634,96.4706,96.8538,16049.0
2024-02-01 12:30:00,101.12,101.57,101.08,101.51,47718.0,96.8634,97.2944,96.8251,97.237,47718.0
2024-02-01 13:00:00,101.48,101.76,101.33,101.46,52196.0,97.2082,97.4764,97.0645,97.1891,52196.0
2024-02-01 13:30:00,101.42,101.48,101.27,101.28,26664.0,97.1508,97.2082,97.0071,97.0167,26664.0
2024-02-01 14:00:00,101.31,101.4,100.96,100.98,36303.0,97.0454,97.1316,96.7101,96.7293,36303.0
2024-02-01 14:30:00,100.97,101.15,100.91,101.06,30579.0,96.7197,96.8921,96.6622,96.8059,30579.0
2024-02-01 15:00:00,101.06,101.08,100.91,101.01,22769.0,96.8059,96.8251,96.6622,96.758,22769.0
2024-02-01 15:30:00,101.02,101.29,100.85,100.91,155492.0,96.7676,97.0262,96.6048,96.6622,155492.0
2024-02-02 09:30:00,98.97,99.86,98.97,99.23,111415.0,94.8039,95.6564,94.8039,95.0529,111415.0
2024-02-02 10:00:00,99.17,99.17,98.47,98.47,67623.0,94.9955,94.9955,94.3249,94.3249,67623.0
2024-02-02 10:30:00,98.44,98.56,98.23,98.36,41607.0,94.2962,94.4111,94.095,94.2196,41607.0
2024-02-02 11:00:00,98.39,98.58,98.18,98.57,29996.0,94.2483,94.4303,94.0471,94.4207,29996.0
2024-02-02 11:30:00,98.68,98.96,98.59,98.92,36813.0,94.5261,94.7943,94.4399,94.756,36813.0
2024-02-02 12:00:00,98.94,99.18,98.85,99.17,26003.0,94.7752,95.005,94.6889,94.9955,26003.0
2024-02-02 12:30:00,99.19,99.26,98.93,99.03,24677.0,95.0146,95.0817,94.7656,94.8614,24677.0
2024-02-02 13:00:00,99.04,99.09,98.95,99.05,26251.0,94.8709,94.9188,94.7847,94.8805,26251.0
2024-02-02 13:30:00,99.04,99.14,98.97,99.09,17782.0,94.8709,94.9667,94.8039,94.9188,17782.0
2024-02-02 14:00:00,99.1,99.16,99.0,99.04,14619.0,94.9284,94.9859,94.8326,94.8709,14619.0
2024-02-02 14:30:00,99.03,99.19,98.8,98.88,30538.0,94.8614,95.0146,94.641,94.7177,30538.0
2024-02-02 15:00:00,98.88,99.16,98.77,99.16,32001.0,94.7177,94.9859,94.6123,94.9859,32001.0
2024-02-02 15:30:00,99.14,99.16,98.82,98.83,152815.0,94.9667,94.9859,94.6602,94.6698,152815.0
2024-02-05 09:30:00,100.42,101.0,100.3,100.85,92523.0,96.1929,96.7484,96.0779,96.6048,92523.0
2024-02-05 10:00:00,100.79,101.06,100.49,100.98,48011.0,96.5473,96.8059,96.2599,96.7293,48011.0
2024-02-05 10:30:00,100.97,101.24,100.39,100.39,32732.0,96.7197,96.9783,96.1641,96.1641,32732.0
2024-02-05 11:00:00,100.44,100.44,100.2,100.33,19301.0,96.212,96.212,95.9821,96.1066,19301.0
2024-02-05 11:30:00,100.33,100.4,100.17,100.4,21406.0,96.1066,96.1737,95.9534,96.1737,21406.0
2024-02-05 12:00:00,100.36,100.51,100.25,100.44,21749.0,96.1354,96.2791,96.03,96.212,21749.0
2024-02-05 12:30:00,100.38,100.55,100.29,100.29,8516.0,96.1545,96.3174,96.0683,96.0683,8516.0
2024-02-05 13:00:00,100.25,100.57,100.18,100.55,10938.0,96.03,96.3365,95.963,96.3174,10938.0
2024-02-05 13:30:00,100.53,100.88,100.5,100.68,22744.0,96.2982,96.6335,96.2695,96.4419,22744.0
2024-02-05 14:00:00,100.65,100.67,100.42,100.56,14231.0,96.4132,96.4323,96.1929,96.327,14231.0
2024-02-05 14:30:00,100.53,100.64,100.46,100.51,21165.0,96.2982,96.4036,96.2312,96.2791,21165.0
2024-02-05 15:00:00,100.5,100.69,100.31,100.65,21024.0,96.2695,96.4515,96.0875,96.4132,21024.0
2024-02-05 15:30:00,100.64,100.81,100.6,100.68,71860.0,96.4036,96.5664,96.3653,96.4419,71860.0
2024-02-06 09:30:00,105.29,105.53,104.27,105.09,336067.0,100.8579,101.0877,99.8808,100.6663,336067.0
2024-02-06 10:00:00,105.09,105.35,104.73,105.02,131676.0,100.6663,100.9153,100.3214,100.5992,131676.0
2024-02-06 10:30:00,105.03,105.77,104.96,105.57,120359.0,100.6088,101.3176,100.5417,101.1261,120359.0
2024-02-06 11:00:00,105.56,106.11,105.56,106.11,98339.0,101.1165,101.6433,101.1165,101.6433,98339.0
2024-02-06 11:30:00,106.13,106.2,105.67,105.7,154129.0,101.6625,101.7295,101.2219,101.2506,154129.0
2024-02-06 12:00:00,105.72,106.27,105.52,105.98,72616.0,101.2698,101.7966,101.0782,101.5188,72616.0
2024-02-06 12:30:00,106.01,106.5,105.83,106.42,45917.0,101.5475,102.0169,101.3751,101.9403,45917.0
2024-02-06 13:00:00,106.41,106.68,106.3,106.68,58242.0,101.9307,102.1893,101.8253,102.1893,58242.0
2024-02-06 13:30:00,106.68,106.89,106.59,106.8,49250.0,102.1893,102.3905,102.1031,102.3043,49250.0
2024-02-06 14:00:00,106.79,106.79,106.36,106.38,38914.0,102.2947,102.2947,101.8828,101.902,38914.0
2024-02-06 14:30:00,106.37,106.69,106.26,106.64,50160.0,101.8924,102.1989,101.787,102.151,50160.0
2024-02-06 15:00:00,106.63,107.28,106.55,107.2,82380.0,102.1414,102.7641,102.0648,102.6875,82380.0
2024-02-06 15:30:00,107.19,107.61,107.06,107.37,291416.0,102.6779,103.0802,102.5533,102.8503,291416.0
2024-02-07 09:30:00,103.98,106.37,103.9,105.46,137477.0,99.603,101.8924,99.5264,101.0207,137477.0
2024-02-07 10:00:00,105.49,105.77,105.1,105.54,38514.0,101.0494,101.3176,100.6758,101.0973,38514.0
2024-02-07 10:30:00,105.53,105.85,105.34,105.53,69996.0,101.0877,101.3943,100.9057,101.0877,69996.0
2024-02-07 11:00:00,105.57,105.85,105.37,105.75,31592.0,101.1261,101.3943,100.9345,101.2985,31592.0
2024-02-07 11:30:00,105.81,105.88,105.54,105.73,36871.0,101.356,101.423,101.0973,101.2793,36871.0
2024-02-07 12:00:00,105.71,105.92,105.49,105.57,35272.0,101.2602,101.4613,101.0494,101.1261,35272.0
2024-02-07 12:30:00,105.55,105.76,105.47,105.64,18174.0,101.1069,101.3081,101.0303,101.1931,18174.0
2024-02-07 13:00:00,105.64,105.88,105.59,105.88,16832.0,101.1931,101.423,101.1452,101.423,16832.0
2024-02-07 13:30:00,105.9,105.98,105.73,105.79,21711.0,101.4422,101.5188,101.2793,101.3368,21711.0
2024-02-07 14:00:00,105.78,106.08,105.77,106.0,17624.0,101.3272,101.6146,101.3176,101.538,17624.0
2024-02-07 14:30:00,106.0,106.21,105.99,106.19,17677.0,101.538,101.7391,101.5284,101.72,17677.0
2024-02-07 15:00:00,106.18,106.25,106.05,106.22,24953.0,101.7104,101.7774,101.5859,101.7487,24953.0
2024-02-07 15:30:00,106.2,106.41,106.09,106.34,111591.0,101.7295,101.9307,101.6242,101.8637,111591.0
2024-02-08 09:30:00,105.81,106.03,105.0,105.33,102074.0,101.356,101.5667,100.5801,100.8962,102074.0
2024-02-08 10:00:00,105.34,105.84,105.14,105.59,46876.0,100.9057,101.3847,100.7142,101.1452,46876.0
2024-02-08 10:30:00,105.56,105.61,104.78,105.03,72084.0,101.1165,101.1644,100.3693,100.6088,72084.0
2024-02-08 11:00:00,105.04,105.16,104.77,104.99,53695.0,100.6184,100.7333,100.3597,100.5705,53695.0
2024-02-08 11:30:00,104.96,105.07,104.72,104.88,56431.0,100.5417,100.6471,100.3118,100.4651,56431.0
2024-02-08 12:00:00,104.87,104.87,104.53,104.74,43340.0,100.4555,100.4555,100.1298,100.331,43340.0
2024-02-08 12:30:00,104.75,104.77,104.34,104.4,38875.0,100.3406,100.3597,99.9478,100.0053,38875.0
2024-02-08 13:00:00,104.47,104.69,104.36,104.61,32093.0,100.0724,100.2831,99.967,100.2065,32093.0
2024-02-08 13:30:00,104.58,104.69,104.4,104.53,25636.0,100.1777,100.2831,100.0053,100.1298,25636.0
2024-02-08 14:00:00,104.52,104.71,104.4,104.68,48055.0,100.1203,100.3023,100.0053,100.2735,48055.0
2024-02-08 14:30:00,104.65,104.99,104.65,104.97,20131.0,100.2448,100.5705,100.2448,100.5513,20131.0
2024-02-08 15:00:00,104.98,105.1,104.81,104.81,44395.0,100.5609,100.6758,100.3981,100.3981,44395.0
2024-02-08 15:30:00,104.83,104.83,104.58,104.69,92301.0,100.4172,100.4172,100.1777,100.2831,92301.0
2024-02-09 09:30:00,106.07,106.07,104.49,104.68,22511.0,101.605,101.605,100.0915,100.2735,22511.0
2024-02-09 10:00:00,104.63,104.63,104.16,104.48,34609.0,100.2256,100.2256,99.7754,100.0819,34609.0
2024-02-09 10:30:00,104.5,104.93,104.32,104.93,16514.0,100.1011,100.513,99.9287,100.513,16514.0
2024-02-09 11:00:00,104.92,105.36,104.9,105.34,25787.0,100.5034,100.9249,100.4843,100.9057,25787.0
2024-02-09 11:30:00,105.43,105.64,105.37,105.52,14358.0,100.992,101.1931,100.9345,101.0782,14358.0
2024-02-09 12:00:00,105.54,105.73,105.5,105.59,20930.0,101.0973,101.2793,101.059,101.1452,20930.0
2024-02-09 12:30:00,105.57,105.63,105.49,105.59,9753.0,101.1261,101.1835,101.0494,101.1452,9753.0
2024-02-09 13:00:00,105.62,106.14,105.62,106.0,25878.0,101.174,101.6721,101.174,101.538,25878.0
2024-02-09 13:30:00,106.08,106.58,106.05,106.57,20206.0,101.6146,102.0935,101.5859,102.084,20206.0
2024-02-09 14:00:00,106.64,106.79,106.52,106.76,20504.0,102.151,102.2947,102.0361,102.266,20504.0
2024-02-09 14:30:00,106.75,106.76,106.4,106.42,14096.0,102.2564,102.266,101.9211,101.9403,14096.0
2024-02-09 15:00:00,106.38,106.67,106.23,106.67,17416.0,101.902,102.1798,101.7583,102.1798,17416.0
2024-02-09 15:30:00,106.68,106.71,106.47,106.64,72487.0,102.1893,102.2181,101.9882,102.151,72487.0
2024-02-12 09:30:00,107.39,108.44,107.39,108.11,101509.0,102.8695,103.8753,102.8695,103.5591,101509.0
2024-02-12 10:00:00,108.09,108.46,107.92,108.29,80811.0,103.54,103.8944,103.3771,103.7316,80811.0
2024-02-12 10:30:00,108.31,108.77,108.12,108.36,84933.0,103.7507,104.1914,103.5687,103.7986,84933.0
2024-02-12 11:00:00,108.27,108.58,108.06,108.41,55593.0,103.7124,104.0094,103.5112,103.8465,55593.0
2024-02-12 11:30:00,108.46,108.7,107.97,108.08,43013.0,103.8944,104.1243,103.425,103.5304,43013.0
2024-02-12 12:00:00,108.06,108.06,107.32,107.54,43856.0,103.5112,103.5112,102.8024,103.0131,43856.0
2024-02-12 12:30:00,107.52,108.13,107.41,108.12,22261.0,102.994,103.5783,102.8886,103.5687,22261.0
2024-02-12 13:00:00,108.13,108.41,108.12,108.32,15285.0,103.5783,103.8465,103.5687,103.7603,15285.0
2024-02-12 13:30:00,108.26,108.33,108.15,108.33,17036.0,103.7028,103.7699,103.5975,103.7699,17036.0
2024-02-12 14:00:00,108.3,108.48,108.07,108.28,18461.0,103.7411,103.9136,103.5208,103.722,18461.0
2024-02-12 14:30:00,108.26,108.38,108.19,108.27,25227.0,103.7028,103.8178,103.6358,103.7124,25227.0
2024-02-12 15:00:00,108.25,108.53,107.99,108.25,48288.0,103.6933,103.9615,103.4442,103.6933,48288.0
2024-02-12 15:30:00,108.27,108.31,107.92,108.11,137403.0,103.7124,103.7507,103.3771,103.5591,137403.0
2024-02-13 09:30:00,106.57,106.7,105.6,105.83,76394.0,102.084,102.2085,101.1548,101.3751,76394.0
2024-02-13 10:00:00,105.84,106.14,105.17,105.7,42177.0,101.3847,101.6721,100.7429,101.2506,42177.0
2024-02-13 10:30:00,105.73,105.73,105.21,105.31,35102.0,101.2793,101.2793,100.7812,100.877,35102.0
2024-02-13 11:00:00,105.31,105.55,104.93,105.01,44362.0,100.877,101.1069,100.513,100.5896,44362.0
2024-02-13 11:30:00,105.01,105.13,104.71,104.88,24856.0,100.5896,100.7046,100.3023,100.4651,24856.0
2024-02-13 12:00:00,104.84,104.89,104.6,104.8,20601.0,100.4268,100.4747,100.1969,100.3885,20601.0
2024-02-13 12:30:00,104.78,105.01,104.78,104.9,13509.0,100.3693,100.5896,100.3693,100.4843,13509.0
2024-02-13 13:00:00,104.9,104.99,104.73,104.77,27985.0,100.4843,100.5705,100.3214,100.3597,27985.0
2024-02-13 13:30:00,104.74,104.86,104.7,104.81,30682.0,100.331,100.446,100.2927,100.3981,30682.0
2024-02-13 14:00:00,104.8,104.86,104.57,104.81,25850.0,100.3885,100.446,100.1682,100.3981,25850.0
2024-02-13 14:30:00,104.81,104.88,104.34,104.37,36909.0,100.3981,100.4651,99.9478,99.9766,36909.0
2024-02-13 15:00:00,104.38,104.5,104.2,104.35,54250.0,99.9862,100.1011,99.8137,99.9574,54250.0
2024-02-13 15:30:00,104.36,104.66,104.33,104.58,177576.0,99.967,100.2544,99.9383,100.1777,177576.0
2024-02-14 09:30:00,106.49,107.53,106.16,106.2,87827.0,102.0073,103.0036,101.6912,101.7295,87827.0
2024-02-14 10:00:00,106.21,106.26,105.89,105.95,54244.0,101.7391,101.787,101.4326,101.4901,54244.0
2024-02-14 10:30:00,105.96,106.56,105.93,106.37,23205.0,101.4996,102.0744,101.4709,101.8924,23205.0
2024-02-14 11:00:00,106.38,106.54,106.34,106.52,24703.0,101.902,102.0552,101.8637,102.0361,24703.0
2024-02-14 11:30:00,106.53,106.62,106.41,106.44,25296.0,102.0457,102.1319,101.9307,101.9594,25296.0
2024-02-14 12:00:00,106.38,106.58,106.26,106.56,14141.0,101.902,102.0935,101.787,102.0744,14141.0
2024-02-14 12:30:00,106.58,106.79,106.49,106.79,13285.0,102.0935,102.2947,102.0073,102.2947,13285.0
2024-02-14 13:00:00,106.79,106.79,106.59,106.64,9000.0,102.2947,102.2947,102.1031,102.151,9000.0
2024-02-14 13:30:00,106.72,106.8,106.61,106.67,14078.0,102.2277,102.3043,102.1223,102.1798,14078.0
2024-02-14 14:00:00,106.66,106.84,106.62,106.83,15792.0,102.1702,102.3426,102.1319,102.333,15792.0
2024-02-14 14:30:00,106.81,107.16,106.8,107.13,14971.0,102.3139,102.6491,102.3043,102.6204,14971.0
2024-02-14 15:00:00,107.11,107.27,107.09,107.19,28472.0,102.6012,102.7545,102.5821,102.6779,28472.0
2024-02-14 15:30:00,107.19,107.62,107.12,107.6,108166.0,102.6779,103.0898,102.6108,103.0706,108166.0
2024-02-15 09:30:00,107.58,108.15,107.27,107.36,72132.0,103.0515,103.5975,102.7545,102.8407,72132.0
2024-02-15 10:00:00,107.39,107.53,107.13,107.19,45569.0,102.8695,103.0036,102.6204,102.6779,45569.0
2024-02-15 10:30:00,107.18,107.36,106.96,106.96,34854.0,102.6683,102.8407,102.4576,102.4576,34854.0
2024-02-15 11:00:00,106.98,107.3,106.77,107.21,23221.0,102.4767,102.7832,102.2756,102.697,23221.0
2024-02-15 11:30:00,107.23,107.49,107.08,107.44,10851.0,102.7162,102.9652,102.5725,102.9173,10851.0
2024-02-15 12:00:00,107.45,107.56,107.4,107.51,13862.0,102.9269,103.0323,102.879,102.9844,13862.0
2024-02-15 12:30:00,107.56,107.58,107.39,107.39,16786.0,103.0323,103.0515,102.8695,102.8695,16786.0
2024-02-15 13:00:00,107.37,107.49,107.34,107.42,7503.0,102.8503,102.9652,102.8216,102.8982,7503.0
2024-02-15 13:30:00,107.39,107.49,107.26,107.32,13293.0,102.8695,102.9652,102.7449,102.8024,13293.0
2024-02-15 14:00:00,107.32,107.36,107.17,107.3,14728.0,102.8024,102.8407,102.6587,102.7832,14728.0
2024-02-15 14:30:00,107.28,107.62,107.28,107.55,12334.0,102.7641,103.0898,102.7641,103.0227,12334.0
2024-02-15 15:00:00,107.55,107.79,107.53,107.68,18570.0,103.0227,103.2526,103.0036,103.1472,18570.0
2024-02-15 15:30:00,107.68,107.86,107.6,107.81,82514.0,103.1472,103.3197,103.0706,103.2718,82514.0
2024-02-16 09:30:00,109.61,109.9,108.33,108.52,57047.0,104.996,105.2738,103.7699,103.9519,57047.0
2024-02-16 10:00:00,108.53,108.53,108.18,108.35,52026.0,103.9615,103.9615,103.6262,103.789,52026.0
2024-02-16 10:30:00,108.36,108.4,108.05,108.07,17912.0,103.7986,103.8369,103.5017,103.5208,17912.0
2024-02-16 11:00:00,108.07,108.27,107.81,108.09,28682.0,103.5208,103.7124,103.2718,103.54,28682.0
2024-02-16 11:30:00,108.12,108.27,107.93,108.14,13894.0,103.5687,103.7124,103.3867,103.5879,13894.0
2024-02-16 12:00:00,108.14,108.41,108.11,108.38,12200.0,103.5879,103.8465,103.5591,103.8178,12200.0
2024-02-16 12:30:00,108.35,108.42,108.33,108.41,13754.0,103.789,103.8561,103.7699,103.8465,13754.0
2024-02-16 13:00:00,108.41,108.41,108.23,108.31,15834.0,103.8465,103.8465,103.6741,103.7507,15834.0
2024-02-16 13:30:00,108.29,108.36,108.24,108.34,11359.0,103.7316,103.7986,103.6837,103.7795,11359.0
2024-02-16 14:00:00,108.34,108.42,108.23,108.41,16598.0,103.7795,103.8561,103.6741,103.8465,16598.0
2024-02-16 14:30:00,108.38,108.44,108.13,108.21,24334.0,103.8178,103.8753,103.5783,103.6549,24334.0
2024-02-16 15:00:00,108.24,108.27,108.02,108.18,39715.0,103.6837,103.7124,103.4729,103.6262,39715.0
2024-02-16 15:30:00,108.18,108.22,107.75,107.76,118524.0,103.6262,103.6645,103.2143,103.2239,118524.0
2024-02-20 09:30:00,108.08,109.22,108.08,108.52,157503.0,103.5304,104.6224,103.5304,103.9519,157503.0
2024-02-20 10:00:00,108.5,108.57,107.43,107.45,94145.0,103.9327,103.9998,102.9078,102.9269,94145.0
2024-02-20 10:30:00,107.47,107.69,106.8,107.65,108726.0,102.9461,103.1568,102.3043,103.1185,108726.0
2024-02-20 11:00:00,107.64,107.75,107.34,107.47,34335.0,103.1089,103.2143,102.8216,102.9461,34335.0
2024-02-20 11:30:00,107.47,107.5,107.17,107.28,37369.0,102.9461,102.9748,102.6587,102.7641,37369.0
2024-02-20 12:00:00,107.27,107.4,107.21,107.4,38325.0,102.7545,102.879,102.697,102.879,38325.0
2024-02-20 12:30:00,107.39,107.42,107.12,107.15,32457.0,102.8695,102.8982,102.6108,102.6396,32457.0
2024-02-20 13:00:00,107.13,107.31,106.98,107.04,32046.0,102.6204,102.7928,102.4767,102.5342,32046.0
2024-02-20 13:30:00,107.03,107.14,106.93,107.1,19333.0,102.5246,102.63,102.4288,102.5917,19333.0
2024-02-20 14:00:00,107.12,107.29,107.01,107.29,24863.0,102.6108,102.7737,102.5054,102.7737,24863.0
2024-02-20 14:30:00,107.29,107.53,107.22,107.36,61846.0,102.7737,103.0036,102.7066,102.8407,61846.0
2024-02-20 15:00:00,107.38,107.61,107.32,107.57,33311.0,102.8599,103.0802,102.8024,103.0419,33311.0
2024-02-20 15:30:00,107.58,107.66,107.29,107.63,124649.0,103.0515,103.1281,102.7737,103.0993,124649.0
2024-02-21 09:30:00,109.23,109.23,107.61,107.63,121927.0,104.632,104.632,103.0802,103.0993,121927.0
2024-02-21 10:00:00,107.69,107.69,106.9,106.91,70766.0,103.1568,103.1568,102.4001,102.4097,70766.0
2024-02-21 10:30:00,106.84,106.98,106.28,106.33,95948.0,102.3426,102.4767,101.8062,101.8541,95948.0
2024-02-21 11:00:00,106.34,107.45,106.28,107.14,41332.0,101.8637,102.9269,101.8062,102.63,41332.0
2024-02-21 11:30:00,107.11,107.17,106.76,106.91,24862.0,102.6012,102.6587,102.266,102.4097,24862.0
2024-02-21 12:00:00,106.89,106.98,106.72,106.81,31469.0,102.3905,102.4767,102.2277,102.3139,31469.0
2024-02-21 12:30:00,106.82,106.94,106.61,106.72,25885.0,102.3234,102.4384,102.1223,102.2277,25885.0
2024-02-21 13:00:00,106.69,106.69,106.54,106.62,17910.0,102.1989,102.1989,102.0552,102.1319,17910.0
2024-02-21 13:30:00,106.62,106.73,106.59,106.61,22231.0,102.1319,102.2372,102.1031,102.1223,22231.0
2024-02-21 14:00:00,106.6,106.67,106.41,106.56,26749.0,102.1127,102.1798,101.9307,102.0744,26749.0
2024-02-21 14:30:00,106.63,106.7,106.37,106.65,20410.0,102.1414,102.2085,101.8924,102.1606,20410.0
2024-02-21 15:00:00,106.64,106.83,106.45,106.81,37365.0,102.151,102.333,101.969,102.3139,37365.0
2024-02-21 15:30:00,106.86,107.12,106.81,106.87,169828.0,102.3618,102.6108,102.3139,102.3713,169828.0
2024-02-22 09:30:00,107.77,108.64,107.55,108.28,114191.0,103.2335,104.0668,103.0227,103.722,114191.0
2024-02-22 10:00:00,108.31,108.31,107.19,107.7,60845.0,103.7507,103.7507,102.6779,103.1664,60845.0
2024-02-22 10:30:00,107.72,107.84,107.47,107.76,27615.0,103.1856,103.3005,102.9461,103.2239,27615.0
2024-02-22 11:00:00,107.74,107.93,107.52,107.85,23509.0,103.2047,103.3867,102.994,103.3101,23509.0
2024-02-22 11:30:00,107.87,108.04,107.75,108.04,22420.0,103.3292,103.4921,103.2143,103.4921,22420.0
2024-02-22 12:00:00,108.02,108.4,108.02,108.4,22195.0,103.4729,103.8369,103.4729,103.8369,22195.0
2024-02-22 12:30:00,108.37,108.65,108.32,108.63,32389.0,103.8082,104.0764,103.7603,104.0573,32389.0
2024-02-22 13:00:00,108.62,108.75,108.48,108.52,54992.0,104.0477,104.1722,103.9136,103.9519,54992.0
2024-02-22 13:30:00,108.49,108.94,108.49,108.92,68957.0,103.9231,104.3542,103.9231,104.335,68957.0
2024-02-22 14:00:00,108.93,109.41,108.82,109.4,30701.0,104.3446,104.8044,104.2393,104.7948,30701.0
2024-02-22 14:30:00,109.42,109.43,109.12,109.18,29048.0,104.814,104.8236,104.5266,104.5841,29048.0
2024-02-22 15:00:00,109.17,109.24,108.99,109.13,50253.0,104.5745,104.6416,104.4021,104.5362,50253.0
2024-02-22 15:30:00,109.14,109.14,108.74,108.83,112182.0,104.5458,104.5458,104.1626,104.2488,112182.0
2024-02-23 09:30:00,108.72,109.5,107.52,107.73,92113.0,104.1435,104.8906,102.994,103.1951,92113.0
2024-02-23 10:00:00,107.73,108.2,107.68,108.06,31181.0,103.1951,103.6454,103.1472,103.5112,31181.0
2024-02-23 10:30:00,108.09,108.36,107.85,108.33,24164.0,103.54,103.7986,103.3101,103.7699,24164.0
2024-02-23 11:00:00,108.35,108.38,107.96,108.05,25568.0,103.789,103.8178,103.4155,103.5017,25568.0
2024-02-23 11:30:00,108.06,108.43,108.02,108.36,20910.0,103.5112,103.8657,103.4729,103.7986,20910.0
2024-02-23 12:00:00,108.39,108.52,108.28,108.3,11979.0,103.8274,103.9519,103.722,103.7411,11979.0
2024-02-23 12:30:00,108.32,108.46,108.25,108.29,15378.0,103.7603,103.8944,103.6933,103.7316,15378.0
2024-02-23 13:00:00,108.3,108.35,108.26,108.3,8103.0,103.7411,103.789,103.7028,103.7411,8103.0
2024-02-23 13:30:00,108.31,108.45,108.28,108.33,14207.0,103.7507,103.8848,103.722,103.7699,14207.0
2024-02-23 14:00:00,108.34,108.36,107.94,107.96,19015.0,103.7795,103.7986,103.3963,103.4155,19015.0
2024-02-23 14:30:00,107.94,108.25,107.89,108.2,15559.0,103.3963,103.6933,103.3484,103.6454,15559.0
2024-02-23 15:00:00,108.2,108.29,108.14,108.15,25076.0,103.6454,103.7316,103.5879,103.5975,25076.0
2024-02-23 15:30:00,108.16,108.69,108.05,108.64,104496.0,103.607,104.1147,103.5017,104.0668,104496.0
2024-02-26 09:30:00,108.3,108.48,107.43,107.61,88945.0,103.7411,103.9136,102.9078,103.0802,88945.0
2024-02-26 10:00:00,107.56,107.73,107.13,107.13,62101.0,103.0323,103.1951,102.6204,102.6204,62101.0
2024-02-26 10:30:00,107.22,107.49,107.19,107.25,27253.0,102.7066,102.9652,102.6779,102.7353,27253.0
2024-02-26 11:00:00,107.22,107.39,107.05,107.09,21531.0,102.7066,102.8695,102.5438,102.5821,21531.0
2024-02-26 11:30:00,107.06,107.41,107.02,107.25,31777.0,102.5533,102.8886,102.515,102.7353,31777.0
2024-02-26 12:00:00,107.25,107.52,107.22,107.48,34922.0,102.7353,102.994,102.7066,102.9557,34922.0
2024-02-26 12:30:00,107.52,107.65,107.46,107.5,25051.0,102.994,103.1185,102.9365,102.9748,25051.0
2024-02-26 13:00:00,107.49,107.68,107.44,107.51,23482.0,102.9652,103.1472,102.9173,102.9844,23482.0
2024-02-26 13:30:00,107.5,107.52,107.29,107.32,24584.0,102.9748,102.994,102.7737,102.8024,24584.0
2024-02-26 14:00:00,107.34,107.52,107.33,107.43,26036.0,102.8216,102.994,102.812,102.9078,26036.0
2024-02-26 14:30:00,107.42,107.44,107.12,107.28,26307.0,102.8982,102.9173,102.6108,102.7641,26307.0
2024-02-26 15:00:00,107.26,107.64,107.22,107.6,50174.0,102.7449,103.1089,102.7066,103.0706,50174.0
2024-02-26 15:30:00,107.6,107.75,107.44,107.46,110417.0,103.0706,103.2143,102.9173,102.9365,110417.0
2024-02-27 09:30:00,111.9,112.93,111.19,112.34,370095.0,107.1896,108.1762,106.5095,107.6111,370095.0
2024-02-27 10:00:00,112.42,113.41,111.96,113.35,173155.0,107.6877,108.636,107.2471,108.5786,173155.0
2024-02-27 10:30:00,113.28,113.92,112.82,113.76,119328.0,108.5115,109.1246,108.0709,108.9713,119328.0
2024-02-27 11:00:00,113.74,114.5,113.52,114.02,113050.0,108.9522,109.6802,108.7414,109.2204,113050.0
2024-02-27 11:30:00,114.06,114.25,113.73,114.14,64654.0,109.2587,109.4407,108.9426,109.3353,64654.0
2024-02-27 12:00:00,114.16,114.35,113.63,113.87,37489.0,109.3545,109.5365,108.8468,109.0767,37489.0
2024-02-27 12:30:00,113.87,113.98,113.69,113.85,20452.0,109.0767,109.182,108.9043,109.0575,20452.0
2024-02-27 13:00:00,113.83,114.03,113.64,113.64,42838.0,109.0384,109.2299,108.8564,108.8564,42838.0
2024-02-27 13:30:00,113.65,113.69,113.51,113.58,33065.0,108.8659,108.9043,108.7318,108.7989,33065.0
2024-02-27 14:00:00,113.58,113.66,113.5,113.55,43273.0,108.7989,108.8755,108.7223,108.7701,43273.0
2024-02-27 14:30:00,113.53,113.53,113.32,113.36,50444.0,108.751,108.751,108.5498,108.5881,50444.0
2024-02-27 15:00:00,113.35,113.49,113.18,113.25,55826.0,108.5786,108.7127,108.4157,108.4828,55826.0
2024-02-27 15:30:00,113.24,113.28,113.0,113.17,199280.0,108.4732,108.5115,108.2433,108.4061,199280.0
2024-02-28 09:30:00,113.65,113.77,112.0,112.49,143734.0,108.8659,108.9809,107.2854,107.7548,143734.0
2024-02-28 10:00:00,112.48,112.77,112.07,112.32,96494.0,107.7452,108.023,107.3524,107.5919,96494.0
2024-02-28 10:30:00,112.36,112.57,112.04,112.1,84668.0,107.6302,107.8314,107.3237,107.3812,84668.0
2024-02-28 11:00:00,112.08,112.62,112.06,112.38,47824.0,107.362,107.8793,107.3429,107.6494,47824.0
2024-02-28 11:30:00,112.41,112.89,112.4,112.71,46106.0,107.6781,108.1379,107.6686,107.9655,46106.0
2024-02-28 12:00:00,112.78,113.41,112.51,113.41,87104.0,108.0326,108.636,107.7739,108.636,87104.0
2024-02-28 12:30:00,113.39,113.73,112.9,113.61,92830.0,108.6169,108.9426,108.1475,108.8276,92830.0
2024-02-28 13:00:00,113.6,113.6,113.08,113.33,65565.0,108.818,108.818,108.3199,108.5594,65565.0
2024-02-28 13:30:00,113.33,113.34,112.7,112.71,37582.0,108.5594,108.569,107.9559,107.9655,37582.0
2024-02-28 14:00:00,112.73,112.94,112.65,112.92,38159.0,107.9847,108.1858,107.908,108.1667,38159.0
2024-02-28 14:30:00,112.9,112.99,112.71,112.9,40524.0,108.1475,108.2337,107.9655,108.1475,40524.0
2024-02-28 15:00:00,112.92,113.0,112.73,112.82,54665.0,108.1667,108.2433,107.9847,108.0709,54665.0
2024-02-28 15:30:00,112.8,112.96,112.27,112.28,228705.0,108.0517,108.205,107.544,107.5536,228705.0
2024-02-29 09:30:00,109.05,113.5,108.5,110.46,491342.0,104.4596,108.7223,103.9327,105.8102,491342.0
2024-02-29 10:00:00,110.72,110.94,108.83,108.91,154383.0,106.0593,106.27,104.2488,104.3255,154383.0
2024-02-29 10:30:00,108.98,109.33,107.8,107.99,247854.0,104.3925,104.7278,103.2622,103.4442,247854.0
2024-02-29 11:00:00,108.03,108.09,106.77,107.32,127545.0,103.4825,103.54,102.2756,102.8024,127545.0
2024-02-29 11:30:00,107.39,108.5,107.1,108.12,150690.0,102.8695,103.9327,102.5917,103.5687,150690.0
2024-02-29 12:00:00,108.12,108.68,108.06,108.13,85542.0,103.5687,104.1052,103.5112,103.5783,85542.0
2024-02-29 12:30:00,108.11,108.36,108.01,108.06,52418.0,103.5591,103.7986,103.4634,103.5112,52418.0
2024-02-29 13:00:00,108.06,108.2,107.96,108.13,45975.0,103.5112,103.6454,103.4155,103.5783,45975.0
2024-02-29 13:30:00,108.14,108.33,108.03,108.07,69105.0,103.5879,103.7699,103.4825,103.5208,69105.0
2024-02-29 14:00:00,108.07,108.17,107.98,108.08,42994.0,103.5208,103.6166,103.4346,103.5304,42994.0
2024-02-29 14:30:00,108.08,108.87,108.05,108.8,85518.0,103.5304,104.2872,103.5017,104.2201,85518.0
2024-02-29 15:00:00,108.82,108.92,108.52,108.67,61118.0,104.2393,104.335,103.9519,104.0956,61118.0
2024-02-29 15:30:00,108.66,108.72,107.91,107.91,267941.0,104.086,104.1435,103.3676,103.3676,267941.0
2024-03-01 09:30:00,110.0,110.81,109.51,110.81,144351.0,105.3696,106.1455,104.9002,106.1455,144351.0
2024-03-01 10:00:00,110.87,112.0,110.15,110.59,122713.0,106.203,107.2854,105.5133,105.9347,122713.0
2024-03-01 10:30:00,110.6,110.98,110.42,110.45,46015.0,105.9443,106.3083,105.7719,105.8006,46015.0
2024-03-01 11:00:00,110.43,110.44,110.15,110.29,49478.0,105.7815,105.7911,105.5133,105.6474,49478.0
2024-03-01 11:30:00,110.33,110.7,110.24,110.62,47708.0,105.6857,106.0401,105.5995,105.9635,47708.0
2024-03-01 12:00:00,110.58,110.76,110.46,110.75,39569.0,105.9252,106.0976,105.8102,106.088,39569.0
2024-03-01 12:30:00,110.77,110.78,110.44,110.68,33300.0,106.1072,106.1168,105.7911,106.021,33300.0
2024-03-01 13:00:00,110.69,110.72,110.35,110.35,29340.0,106.0305,106.0593,105.7049,105.7049,29340.0
2024-03-01 13:30:00,110.37,110.62,110.34,110.6,34088.0,105.724,105.9635,105.6953,105.9443,34088.0
2024-03-01 14:00:00,110.6,110.76,110.57,110.72,36138.0,105.9443,106.0976,105.9156,106.0593,36138.0
2024-03-01 14:30:00,110.72,110.79,110.63,110.66,41511.0,106.0593,106.1263,105.9731,106.0018,41511.0
2024-03-01 15:00:00,110.66,110.73,110.4,110.67,77022.0,106.0018,106.0689,105.7527,106.0114,77022.0
2024-03-01 15:30:00,110.64,110.64,110.29,110.49,180877.0,105.9826,105.9826,105.6474,105.839,180877.0
2024-03-04 09:30:00,111.9,111.93,109.44,109.53,223261.0,107.1896,107.2183,104.8332,104.9194,223261.0
2024-03-04 10:00:00,109.51,109.51,108.7,108.77,158456.0,104.9002,104.9002,104.1243,104.1914,158456.0
2024-03-04 10:30:00,108.77,109.0,108.33,108.48,109610.0,104.1914,104.4117,103.7699,103.9136,109610.0
2024-03-04 11:00:00,108.48,108.88,108.4,108.4,69346.0,103.9136,104.2967,103.8369,103.8369,69346.0
2024-03-04 11:30:00,108.39,108.4,108.02,108.3,58924.0,103.8274,103.8369,103.4729,103.7411,58924.0
2024-03-04 12:00:00,108.32,108.63,108.19,108.26,43433.0,103.7603,104.0573,103.6358,103.7028,43433.0
2024-03-04 12:30:00,108.23,108.56,108.14,108.3,60202.0,103.6741,103.9902,103.5879,103.7411,60202.0
2024-03-04 13:00:00,108.27,108.48,108.13,108.35,36844.0,103.7124,103.9136,103.5783,103.789,36844.0
2024-03-04 13:30:00,108.37,108.5,108.19,108.5,26364.0,103.8082,103.9327,103.6358,103.9327,26364.0
2024-03-04 14:00:00,108.51,108.61,108.37,108.52,49456.0,103.9423,104.0381,103.8082,103.9519,49456.0
2024-03-04 14:30:00,108.51,108.66,108.37,108.66,66558.0,103.9423,104.086,103.8082,104.086,66558.0
2024-03-04 15:00:00,108.68,108.85,108.55,108.82,66208.0,104.1052,104.268,103.9806,104.2393,66208.0
2024-03-04 15:30:00,108.81,109.23,108.68,108.87,328441.0,104.2297,104.632,104.1052,104.2872,328441.0
2024-03-05 09:30:00,106.6,107.33,104.67,105.97,195922.0,102.1127,102.812,100.2639,101.5092,195922.0
2024-03-05 10:00:00,106.03,106.69,105.65,105.99,104622.0,101.5667,102.1989,101.2027,101.5284,104622.0
2024-03-05 10:30:00,105.94,106.1,105.58,105.83,66462.0,101.4805,101.6338,101.1356,101.3751,66462.0
2024-03-05 11:00:00,105.84,105.95,105.65,105.69,40599.0,101.3847,101.4901,101.2027,101.241,40599.0
2024-03-05 11:30:00,105.71,106.12,105.68,106.03,71861.0,101.2602,101.6529,101.2314,101.5667,71861.0
2024-03-05 12:00:00,106.03,106.2,105.78,106.19,64511.0,101.5667,101.7295,101.3272,101.72,64511.0
2024-03-05 12:30:00,106.19,106.19,105.64,106.0,61813.0,101.72,101.72,101.1931,101.538,61813.0
2024-03-05 13:00:00,106.0,106.05,105.53,105.56,33068.0,101.538,101.5859,101.0877,101.1165,33068.0
2024-03-05 13:30:00,105.53,105.79,105.53,105.69,26029.0,101.0877,101.3368,101.0877,101.241,26029.0
2024-03-05 14:00:00,105.7,105.89,105.69,105.79,49272.0,101.2506,101.4326,101.241,101.3368,49272.0
2024-03-05 14:30:00,105.81,105.83,105.57,105.75,54628.0,101.356,101.3751,101.1261,101.2985,54628.0
2024-03-05 15:00:00,105.75,106.08,105.74,106.03,68477.0,101.2985,101.6146,101.2889,101.5667,68477.0
2024-03-05 15:30:00,106.01,106.04,105.81,105.93,157258.0,101.5475,101.5763,101.356,101.4709,157258.0
2024-03-06 09:30:00,107.0,107.44,104.82,104.95,334050.0,102.4959,102.9173,100.4076,100.5322,334050.0
2024-03-06 10:00:00,104.93,105.34,103.81,103.82,168802.0,100.513,100.9057,99.4402,99.4497,168802.0
2024-03-06 10:30:00,103.84,104.24,103.34,103.37,182039.0,99.4689,99.8521,98.9899,99.0187,182039.0
2024-03-06 11:00:00,103.35,103.67,103.07,103.53,141743.0,98.9995,99.306,98.7313,99.1719,141743.0
2024-03-06 11:30:00,103.54,103.75,102.55,102.82,140670.0,99.1815,99.3827,98.2332,98.4918,140670.0
2024-03-06 12:00:00,102.86,102.86,102.5,102.51,82357.0,98.5301,98.5301,98.1853,98.1949,82357.0
2024-03-06 12:30:00,102.45,102.85,102.32,102.37,62370.0,98.1374,98.5206,98.0129,98.0608,62370.0
2024-03-06 13:00:00,102.37,102.58,102.31,102.48,68491.0,98.0608,98.2619,98.0033,98.1661,68491.0
2024-03-06 13:30:00,102.47,102.76,102.17,102.71,85855.0,98.1566,98.4344,97.8692,98.3865,85855.0
2024-03-06 14:00:00,102.71,102.88,102.45,102.79,128311.0,98.3865,98.5493,98.1374,98.4631,128311.0
2024-03-06 14:30:00,102.8,102.93,102.56,102.79,112076.0,98.4727,98.5972,98.2428,98.4631,112076.0
2024-03-06 15:00:00,102.8,103.24,102.76,103.24,111851.0,98.4727,98.8941,98.4344,98.8941,111851.0
2024-03-06 15:30:00,103.23,103.61,103.06,103.59,612217.0,98.8846,99.2486,98.7217,99.2294,612217.0
2024-03-07 09:30:00,104.01,106.23,103.92,105.97,228078.0,99.6317,101.7583,99.5455,101.5092,228078.0
2024-03-07 10:00:00,106.02,106.2,105.21,106.19,92605.0,101.5571,101.7295,100.7812,101.72,92605.0
2024-03-07 10:30:00,106.18,106.37,105.52,105.9,52468.0,101.7104,101.8924,101.0782,101.4422,52468.0
2024-03-07 11:00:00,105.93,106.05,105.6,105.97,31269.0,101.4709,101.5859,101.1548,101.5092,31269.0
2024-03-07 11:30:00,105.97,106.09,105.94,106.04,26461.0,101.5092,101.6242,101.4805,101.5763,26461.0
2024-03-07 12:00:00,106.04,106.22,105.97,106.14,15766.0,101.5763,101.7487,101.5092,101.6721,15766.0
2024-03-07 12:30:00,106.05,106.13,105.97,106.13,16170.0,101.5859,101.6625,101.5092,101.6625,16170.0
2024-03-07 13:00:00,106.13,106.25,106.03,106.05,11803.0,101.6625,101.7774,101.5667,101.5859,11803.0
2024-03-07 13:30:00,106.07,106.15,105.96,106.08,19549.0,101.605,101.6816,101.4996,101.6146,19549.0
2024-03-07 14:00:00,106.0,106.08,105.94,105.99,28129.0,101.538,101.6146,101.4805,101.5284,28129.0
2024-03-07 14:30:00,105.98,106.11,105.98,106.01,23297.0,101.5188,101.6433,101.5188,101.5475,23297.0
2024-03-07 15:00:00,106.01,106.02,105.65,105.81,54568.0,101.5475,101.5571,101.2027,101.356,54568.0
2024-03-07 15:30:00,105.78,106.05,105.74,105.89,132287.0,101.3272,101.5859,101.2889,101.4326,132287.0
2024-03-08 09:30:00,106.13,106.89,105.9,106.45,102366.0,101.6625,102.3905,101.4422,101.969,102366.0
2024-03-08 10:00:00,106.45,106.45,105.6,105.63,64989.0,101.969,101.969,101.1548,101.1835,64989.0
2024-03-08 10:30:00,105.66,105.67,105.29,105.3,60681.0,101.2123,101.2219,100.8579,100.8674,60681.0
2024-03-08 11:00:00,105.3,105.61,105.23,105.45,58728.0,100.8674,101.1644,100.8004,101.0111,58728.0
2024-03-08 11:30:00,105.45,105.75,105.38,105.73,38911.0,101.0111,101.2985,100.9441,101.2793,38911.0
2024-03-08 12:00:00,105.7,105.75,105.5,105.67,25282.0,101.2506,101.2985,101.059,101.2219,25282.0
2024-03-08 12:30:00,105.63,105.75,105.5,105.65,28119.0,101.1835,101.2985,101.059,101.2027,28119.0
2024-03-08 13:00:00,105.62,105.85,105.59,105.75,22604.0,101.174,101.3943,101.1452,101.2985,22604.0
2024-03-08 13:30:00,105.72,105.93,105.61,105.92,26513.0,101.2698,101.4709,101.1644,101.4613,26513.0
2024-03-08 14:00:00,105.93,106.09,105.93,106.02,25071.0,101.4709,101.6242,101.4709,101.5571,25071.0
2024-03-08 14:30:00,106.03,106.26,106.03,106.2,30054.0,101.5667,101.787,101.5667,101.7295,30054.0
2024-03-08 15:00:00,106.22,106.27,105.94,105.95,30227.0,101.7487,101.7966,101.4805,101.4901,30227.0
2024-03-08 15:30:00,105.95,105.95,105.61,105.93,105060.0,101.4901,101.4901,101.1644,101.4709,105060.0
2024-03-11 09:30:00,107.11,108.88,106.86,107.54,181178.0,102.6012,104.2967,102.3618,103.0131,181178.0
2024-03-11 10:00:00,107.52,107.63,106.9,107.62,67771.0,102.994,103.0993,102.4001,103.0898,67771.0
2024-03-11 10:30:00,107.65,107.67,107.46,107.52,44322.0,103.1185,103.1377,102.9365,102.994,44322.0
2024-03-11 11:00:00,107.52,107.65,107.28,107.3,33177.0,102.994,103.1185,102.7641,102.7832,33177.0
2024-03-11 11:30:00,107.24,107.63,107.14,107.5,43481.0,102.7258,103.0993,102.63,102.9748,43481.0
2024-03-11 12:00:00,107.5,107.59,107.45,107.47,35701.0,102.9748,103.061,102.9269,102.9461,35701.0
2024-03-11 12:30:00,107.47,107.71,107.24,107.64,22901.0,102.9461,103.176,102.7258,103.1089,22901.0
2024-03-11 13:00:00,107.66,107.66,107.5,107.54,7080.0,103.1281,103.1281,102.9748,103.0131,7080.0
2024-03-11 13:30:00,107.5,107.62,107.48,107.61,20284.0,102.9748,103.0898,102.9557,103.0802,20284.0
2024-03-11 14:00:00,107.62,107.62,107.48,107.55,24386.0,103.0898,103.0898,102.9557,103.0227,24386.0
2024-03-11 14:30:00,107.54,107.69,107.48,107.58,18711.0,103.0131,103.1568,102.9557,103.0515,18711.0
2024-03-11 15:00:00,107.61,107.61,107.41,107.47,38050.0,103.0802,103.0802,102.8886,102.9461,38050.0
2024-03-11 15:30:00,107.48,107.62,107.3,107.51,147193.0,102.9557,103.0898,102.7832,102.9844,147193.0
2024-03-12 09:30:00,108.22,108.7,107.9,108.02,95349.0,103.6645,104.1243,103.358,103.4729,95349.0
2024-03-12 10:00:00,108.03,108.19,107.75,108.01,85637.0,103.4825,103.6358,103.2143,103.4634,85637.0
2024-03-12 10:30:00,108.02,108.22,107.79,107.97,100880.0,103.4729,103.6645,103.2526,103.425,100880.0
2024-03-12 11:00:00,107.96,108.4,107.96,108.34,80027.0,103.4155,103.8369,103.4155,103.7795,80027.0
2024-03-12 11:30:00,108.34,108.56,108.28,108.33,36321.0,103.7795,103.9902,103.722,103.7699,36321.0
2024-03-12 12:00:00,108.33,108.33,107.99,108.08,26680.0,103.7699,103.7699,103.4442,103.5304,26680.0
2024-03-12 12:30:00,108.09,108.34,107.97,108.12,37752.0,103.54,103.7795,103.425,103.5687,37752.0
2024-03-12 13:00:00,108.13,108.19,108.05,108.13,21121.0,103.5783,103.6358,103.5017,103.5783,21121.0
2024-03-12 13:30:00,108.13,108.22,108.02,108.06,21833.0,103.5783,103.6645,103.4729,103.5112,21833.0
2024-03-12 14:00:00,108.06,108.52,108.0,108.48,50896.0,103.5112,103.9519,103.4538,103.9136,50896.0
2024-03-12 14:30:00,108.5,108.73,108.44,108.7,111943.0,103.9327,104.153,103.8753,104.1243,111943.0
2024-03-12 15:00:00,108.67,109.05,108.61,109.04,112671.0,104.0956,104.4596,104.0381,104.45,112671.0
2024-03-12 15:30:00,109.02,109.04,108.65,108.9,174104.0,104.4308,104.45,104.0764,104.3159,174104.0
2024-03-13 09:30:00,109.1,110.88,109.1,110.73,152750.0,105.5341,107.2559,105.5341,107.1108,152750.0
2024-03-13 10:00:00,110.73,111.12,110.54,110.8,91239.0,107.1108,107.488,106.927,107.1785,91239.0
2024-03-13 10:30:00,110.78,111.02,110.61,110.61,70778.0,107.1591,107.3913,106.9947,106.9947,70778.0
2024-03-13 11:00:00,110.56,110.95,110.55,110.7,33820.0,106.9463,107.3236,106.9367,107.0818,33820.0
2024-03-13 11:30:00,110.67,110.78,110.39,110.4,32531.0,107.0527,107.1591,106.7819,106.7916,32531.0
2024-03-13 12:00:00,110.44,110.61,110.2,110.61,45651.0,106.8303,106.9947,106.5981,106.9947,45651.0
2024-03-13 12:30:00,110.63,110.74,110.23,110.28,22289.0,107.014,107.1205,106.6271,106.6755,22289.0
2024-03-13 13:00:00,110.27,110.82,110.25,110.7,22914.0,106.6658,107.1978,106.6465,107.0818,22914.0
2024-03-13 13:30:00,110.67,110.94,110.65,110.93,21899.0,107.0527,107.3139,107.0334,107.3042,21899.0
2024-03-13 14:00:00,110.91,110.91,110.64,110.78,24959.0,107.2849,107.2849,107.0237,107.1591,24959.0
2024-03-13 14:30:00,110.78,110.9,110.68,110.8,30028.0,107.1591,107.2752,107.0624,107.1785,30028.0
2024-03-13 15:00:00,110.79,110.8,110.35,110.39,26951.0,107.1688,107.1785,106.7432,106.7819,26951.0
2024-03-13 15:30:00,110.44,110.49,109.84,109.91,129863.0,106.8303,106.8786,106.2499,106.3176,129863.0
2024-03-14 09:30:00,108.72,109.17,107.48,107.88,58439.0,105.1665,105.6018,103.967,104.3539,58439.0
2024-03-14 10:00:00,107.83,108.2,107.75,108.18,36900.0,104.3056,104.6635,104.2282,104.6441,36900.0
2024-03-14 10:30:00,108.22,108.62,108.05,108.19,25861.0,104.6828,105.0697,104.5184,104.6538,25861.0
2024-03-14 11:00:00,108.24,108.31,107.3,107.41,32344.0,104.7022,104.7699,103.7929,103.8993,32344.0
2024-03-14 11:30:00,107.44,107.66,107.24,107.5,44726.0,103.9283,104.1411,103.7348,103.9864,44726.0
2024-03-14 12:00:00,107.54,107.59,107.33,107.49,20718.0,104.025,104.0734,103.8219,103.9767,20718.0
2024-03-14 12:30:00,107.45,107.47,107.19,107.35,17417.0,103.938,103.9573,103.6865,103.8413,17417.0
2024-03-14 13:00:00,107.36,107.36,107.17,107.31,22246.0,103.8509,103.8509,103.6671,103.8026,22246.0
2024-03-14 13:30:00,107.29,107.49,107.27,107.45,12551.0,103.7832,103.9767,103.7639,103.938,12551.0
2024-03-14 14:00:00,107.46,107.63,107.22,107.32,19806.0,103.9477,104.1121,103.7155,103.8122,19806.0
2024-03-14 14:30:00,107.28,107.28,107.1,107.22,23181.0,103.7735,103.7735,103.5994,103.7155,23181.0
2024-03-14 15:00:00,107.19,107.21,106.97,107.02,22820.0,103.6865,103.7058,103.4737,103.522,22820.0
2024-03-14 15:30:00,107.0,107.55,106.93,107.53,99266.0,103.5027,104.0347,103.435,104.0154,99266.0
2024-03-15 09:30:00,108.12,108.4,107.5,107.67,56949.0,104.5861,104.8569,103.9864,104.1508,56949.0
2024-03-15 10:00:00,107.65,107.75,107.04,107.18,60773.0,104.1314,104.2282,103.5414,103.6768,60773.0
2024-03-15 10:30:00,107.19,107.42,107.01,107.13,46317.0,103.6865,103.909,103.5124,103.6284,46317.0
2024-03-15 11:00:00,107.1,107.27,106.91,107.21,30867.0,103.5994,103.7639,103.4156,103.7058,30867.0
2024-03-15 11:30:00,107.19,107.56,107.17,107.4,19757.0,103.6865,104.0444,103.6671,103.8896,19757.0
2024-03-15 12:00:00,107.38,107.4,107.07,107.2,11978.0,103.8703,103.8896,103.5704,103.6962,11978.0
2024-03-15 12:30:00,107.19,107.23,106.95,106.98,8886.0,103.6865,103.7252,103.4543,103.4833,8886.0
2024-03-15 13:00:00,106.94,107.05,106.85,106.99,16698.0,103.4447,103.5511,103.3576,103.493,16698.0
2024-03-15 13:30:00,106.96,107.14,106.92,107.06,19903.0,103.464,103.6381,103.4253,103.5607,19903.0
2024-03-15 14:00:00,107.08,107.19,106.98,107.05,14828.0,103.5801,103.6865,103.4833,103.5511,14828.0
2024-03-15 14:30:00,107.03,107.25,107.03,107.25,26669.0,103.5317,103.7445,103.5317,103.7445,26669.0
2024-03-15 15:00:00,107.25,107.27,107.05,107.07,24507.0,103.7445,103.7639,103.5511,103.5704,24507.0
2024-03-15 15:30:00,107.08,107.15,106.68,106.91,97794.0,103.5801,103.6478,103.1932,103.4156,97794.0
2024-03-18 09:30:00,105.99,106.47,104.52,104.69,133952.0,102.5257,102.99,101.1038,101.2682,133952.0
2024-03-18 10:00:00,104.6,106.0,104.57,105.68,39383.0,101.1811,102.5354,101.1521,102.2258,39383.0
2024-03-18 10:30:00,105.6,105.75,105.56,105.68,22453.0,102.1485,102.2935,102.1098,102.2258,22453.0
2024-03-18 11:00:00,105.66,105.85,105.19,105.42,24152.0,102.2065,102.3903,101.7519,101.9743,24152.0
2024-03-18 11:30:00,105.41,105.44,105.31,105.42,12619.0,101.9647,101.9937,101.8679,101.9743,12619.0
2024-03-18 12:00:00,105.37,105.83,105.36,105.75,16656.0,101.926,102.3709,101.9163,102.2935,16656.0
2024-03-18 12:30:00,105.72,105.8,105.48,105.5,13598.0,102.2645,102.3419,102.0324,102.0517,13598.0
2024-03-18 13:00:00,105.51,105.64,105.4,105.59,13640.0,102.0614,102.1871,101.955,102.1388,13640.0
2024-03-18 13:30:00,105.62,105.64,105.48,105.62,16392.0,102.1678,102.1871,102.0324,102.1678,16392.0
2024-03-18 14:00:00,105.63,105.75,105.51,105.72,19605.0,102.1775,102.2935,102.0614,102.2645,19605.0
2024-03-18 14:30:00,105.7,105.79,105.52,105.54,14549.0,102.2452,102.3322,102.0711,102.0904,14549.0
2024-03-18 15:00:00,105.57,105.64,105.45,105.46,22489.0,102.1194,102.1871,102.0034,102.013,22489.0
2024-03-18 15:30:00,105.45,105.76,105.45,105.74,83612.0,102.0034,102.3032,102.0034,102.2839,83612.0
2024-03-19 09:30:00,104.87,104.87,103.6,104.12,49509.0,101.4423,101.4423,100.2138,100.7168,49509.0
2024-03-19 10:00:00,104.07,104.48,104.04,104.39,43278.0,100.6685,101.0651,100.6394,100.978,43278.0
2024-03-19 10:30:00,104.37,104.81,104.34,104.81,23676.0,100.9587,101.3843,100.9296,101.3843,23676.0
2024-03-19 11:00:00,104.79,104.8,104.53,104.65,19631.0,101.3649,101.3746,101.1134,101.2295,19631.0
2024-03-19 11:30:00,104.7,104.97,104.67,104.97,21654.0,101.2779,101.539,101.2488,101.539,21654.0
2024-03-19 12:00:00,104.95,105.4,104.86,105.38,39989.0,101.5197,101.955,101.4326,101.9356,39989.0
2024-03-19 12:30:00,105.39,105.56,105.36,105.48,23614.0,101.9453,102.1098,101.9163,102.0324,23614.0
2024-03-19 13:00:00,105.51,105.63,105.37,105.42,20931.0,102.0614,102.1775,101.926,101.9743,20931.0
2024-03-19 13:30:00,105.42,105.46,105.34,105.39,12358.0,101.9743,102.013,101.897,101.9453,12358.0
2024-03-19 14:00:00,105.39,105.45,105.3,105.43,13119.0,101.9453,102.0034,101.8583,101.984,13119.0
2024-03-19 14:30:00,105.44,105.44,105.29,105.36,25149.0,101.9937,101.9937,101.8486,101.9163,25149.0
2024-03-19 15:00:00,105.37,105.39,105.12,105.15,34333.0,101.926,101.9453,101.6841,101.7132,34333.0
2024-03-19 15:30:00,105.16,105.52,105.09,105.51,100551.0,101.7228,102.0711,101.6551,102.0614,100551.0
2024-03-20 09:30:00,106.65,107.63,106.54,106.7,71366.0,103.1641,104.1121,103.0577,103.2125,71366.0
2024-03-20 10:00:00,106.68,106.81,106.34,106.51,53593.0,103.1932,103.3189,102.8643,103.0287,53593.0
2024-03-20 10:30:00,106.5,106.73,106.25,106.5,42324.0,103.019,103.2415,102.7772,103.019,42324.0
2024-03-20 11:00:00,106.48,106.79,106.48,106.74,27698.0,102.9997,103.2996,102.9997,103.2512,27698.0
2024-03-20 11:30:00,106.71,106.74,106.53,106.67,18483.0,103.2222,103.2512,103.0481,103.1835,18483.0
2024-03-20 12:00:00,106.74,106.87,106.62,106.82,12870.0,103.2512,103.3769,103.1351,103.3286,12870.0
2024-03-20 12:30:00,106.8,106.86,106.67,106.75,11201.0,103.3092,103.3673,103.1835,103.2609,11201.0
2024-03-20 13:00:00,106.76,106.76,106.39,106.62,11237.0,103.2705,103.2705,102.9126,103.1351,11237.0
2024-03-20 13:30:00,106.62,106.7,106.55,106.65,6890.0,103.1351,103.2125,103.0674,103.1641,6890.0
2024-03-20 14:00:00,106.66,106.93,106.62,106.89,15588.0,103.1738,103.435,103.1351,103.3963,15588.0
2024-03-20 14:30:00,106.92,107.21,106.66,106.88,33067.0,103.4253,103.7058,103.1738,103.3866,33067.0
2024-03-20 15:00:00,106.89,107.09,106.71,107.03,58045.0,103.3963,103.5898,103.2222,103.5317,58045.0
2024-03-20 15:30:00,107.01,107.6,106.95,107.47,117549.0,103.5124,104.0831,103.4543,103.9573,117549.0
2024-03-21 09:30:00,107.06,108.19,107.06,107.29,99326.0,103.5607,104.6538,103.5607,103.7832,99326.0
2024-03-21 10:00:00,107.28,107.32,106.21,106.46,96982.0,103.7735,103.8122,102.7385,102.9803,96982.0
2024-03-21 10:30:00,106.47,106.67,106.14,106.14,38253.0,102.99,103.1835,102.6708,102.6708,38253.0
2024-03-21 11:00:00,106.17,106.72,106.04,106.62,35682.0,102.6998,103.2318,102.5741,103.1351,35682.0
2024-03-21 11:30:00,106.59,106.88,106.56,106.67,21853.0,103.1061,103.3866,103.0771,103.1835,21853.0
2024-03-21 12:00:00,106.66,107.04,106.65,107.04,14578.0,103.1738,103.5414,103.1641,103.5414,14578.0
2024-03-21 12:30:00,107.06,107.32,106.98,107.17,14476.0,103.5607,103.8122,103.4833,103.6671,14476.0
2024-03-21 13:00:00,107.18,107.38,107.12,107.16,12085.0,103.6768,103.8703,103.6188,103.6575,12085.0
2024-03-21 13:30:00,107.16,107.21,107.1,107.16,16015.0,103.6575,103.7058,103.5994,103.6575,16015.0
2024-03-21 14:00:00,107.13,107.13,106.93,106.99,13956.0,103.6284,103.6284,103.435,103.493,13956.0
2024-03-21 14:30:00,107.0,107.02,106.69,106.77,15935.0,103.5027,103.522,103.2028,103.2802,15935.0
2024-03-21 15:00:00,106.7,106.78,106.62,106.74,23683.0,103.2125,103.2899,103.1351,103.2512,23683.0
2024-03-21 15:30:00,106.78,107.0,106.66,106.79,87651.0,103.2899,103.5027,103.1738,103.2996,87651.0
2024-03-22 09:30:00,106.82,106.82,105.25,105.67,46751.0,103.3286,103.3286,101.8099,102.2162,46751.0
2024-03-22 10:00:00,105.68,105.76,105.25,105.42,35585.0,102.2258,102.3032,101.8099,101.9743,35585.0
2024-03-22 10:30:00,105.44,105.51,105.19,105.4,24266.0,101.9937,102.0614,101.7519,101.955,24266.0
2024-03-22 11:00:00,105.42,105.85,105.38,105.64,19512.0,101.9743,102.3903,101.9356,102.1871,19512.0
2024-03-22 11:30:00,105.65,105.76,105.51,105.58,18537.0,102.1968,102.3032,102.0614,102.1291,18537.0
2024-03-22 12:00:00,105.57,105.61,105.29,105.45,24977.0,102.1194,102.1581,101.8486,102.0034,24977.0
2024-03-22 12:30:00,105.48,105.73,105.43,105.73,7536.0,102.0324,102.2742,101.984,102.2742,7536.0
2024-03-22 13:00:00,105.73,105.8,105.67,105.73,6415.0,102.2742,102.3419,102.2162,102.2742,6415.0
2024-03-22 13:30:00,105.72,105.74,105.62,105.65,8314.0,102.2645,102.2839,102.1678,102.1968,8314.0
2024-03-22 14:00:00,105.61,105.84,105.59,105.79,15688.0,102.1581,102.3806,102.1388,102.3322,15688.0
2024-03-22 14:30:00,105.77,105.87,105.63,105.73,10337.0,102.3129,102.4096,102.1775,102.2742,10337.0
2024-03-22 15:00:00,105.72,105.75,105.54,105.66,10289.0,102.2645,102.2935,102.0904,102.2065,10289.0
2024-03-22 15:30:00,105.64,105.64,105.22,105.54,55290.0,102.1871,102.1871,101.7809,102.0904,55290.0
2024-03-25 09:30:00,103.97,104.83,102.85,103.13,183735.0,100.5717,101.4036,99.4883,99.7592,183735.0
2024-03-25 10:00:00,103.13,103.18,102.74,103.1,56326.0,99.7592,99.8076,99.3819,99.7302,56326.0
2024-03-25 10:30:00,103.05,103.22,102.72,103.03,39143.0,99.6818,99.8462,99.3626,99.6625,39143.0
2024-03-25 11:00:00,103.11,103.11,102.75,102.85,18739.0,99.7398,99.7398,99.3916,99.4883,18739.0
2024-03-25 11:30:00,102.81,103.01,102.56,102.87,32051.0,99.4496,99.6431,99.2078,99.5077,32051.0
2024-03-25 12:00:00,102.85,103.02,102.71,102.87,18470.0,99.4883,99.6528,99.3529,99.5077,18470.0
2024-03-25 12:30:00,102.84,103.4,102.8,103.31,24309.0,99.4787,100.0204,99.44,99.9333,24309.0
2024-03-25 13:00:00,103.3,103.38,103.21,103.29,11406.0,99.9236,100.001,99.8366,99.914,11406.0
2024-03-25 13:30:00,103.26,103.47,103.17,103.32,23779.0,99.8849,100.0881,99.7979,99.943,23779.0
2024-03-25 14:00:00,103.32,103.51,103.32,103.41,14982.0,99.943,100.1268,99.943,100.03,14982.0
2024-03-25 14:30:00,103.35,103.5,103.31,103.49,22573.0,99.972,100.1171,99.9333,100.1074,22573.0
2024-03-25 15:00:00,103.45,103.45,103.28,103.4,43013.0,100.0687,100.0687,99.9043,100.0204,43013.0
2024-03-25 15:30:00,103.38,103.71,103.35,103.55,85522.0,100.001,100.3202,99.972,100.1655,85522.0
2024-03-26 09:30:00,103.04,103.61,102.56,103.49,97368.0,99.6721,100.2235,99.2078,100.1074,97368.0
2024-03-26 10:00:00,103.45,103.49,102.96,103.09,44134.0,100.0687,100.1074,99.5947,99.7205,44134.0
2024-03-26 10:30:00,103.09,103.56,103.05,103.51,32722.0,99.7205,100.1751,99.6818,100.1268,32722.0
2024-03-26 11:00:00,103.5,103.56,103.35,103.44,23574.0,100.1171,100.1751,99.972,100.0591,23574.0
2024-03-26 11:30:00,103.46,103.8,103.45,103.76,29216.0,100.0784,100.4073,100.0687,100.3686,29216.0
2024-03-26 12:00:00,103.78,104.46,103.74,104.28,80619.0,100.3879,101.0457,100.3492,100.8716,80619.0
2024-03-26 12:30:00,104.33,104.33,104.05,104.13,23136.0,100.92,100.92,100.6491,100.7265,23136.0
2024-03-26 13:00:00,104.13,104.33,104.11,104.32,27911.0,100.7265,100.92,100.7072,100.9103,27911.0
2024-03-26 13:30:00,104.29,104.31,104.0,104.11,20528.0,100.8813,100.9006,100.6007,100.7072,20528.0
2024-03-26 14:00:00,104.09,104.19,104.03,104.16,20070.0,100.6878,100.7845,100.6298,100.7555,20070.0
2024-03-26 14:30:00,104.16,104.3,104.09,104.25,27052.0,100.7555,100.8909,100.6878,100.8426,27052.0
2024-03-26 15:00:00,104.24,104.31,104.16,104.29,33449.0,100.8329,100.9006,100.7555,100.8813,33449.0
2024-03-26 15:30:00,104.28,104.3,104.02,104.19,102595.0,100.8716,100.8909,100.6201,100.7845,102595.0
2024-03-27 09:30:00,103.0,103.64,102.91,103.46,46745.0,99.6334,100.2525,99.5464,100.0784,46745.0
2024-03-27 10:00:00,103.49,103.76,103.38,103.7,36920.0,100.1074,100.3686,100.001,100.3106,36920.0
2024-03-27 10:30:00,103.7,103.99,103.59,103.64,20654.0,100.3106,100.5911,100.2041,100.2525,20654.0
2024-03-27 11:00:00,103.65,103.65,103.09,103.11,15397.0,100.2622,100.2622,99.7205,99.7398,15397.0
2024-03-27 11:30:00,103.14,103.26,102.86,103.13,36299.0,99.7689,99.8849,99.498,99.7592,36299.0
2024-03-27 12:00:00,103.07,103.12,102.93,103.03,23803.0,99.7011,99.7495,99.5657,99.6625,23803.0
2024-03-27 12:30:00,103.04,103.43,103.0,103.31,33236.0,99.6721,100.0494,99.6334,99.9333,33236.0
2024-03-27 13:00:00,103.33,103.61,103.33,103.55,28376.0,99.9526,100.2235,99.9526,100.1655,28376.0
2024-03-27 13:30:00,103.56,103.56,103.39,103.42,29537.0,100.1751,100.1751,100.0107,100.0397,29537.0
2024-03-27 14:00:00,103.4,103.53,103.36,103.53,28203.0,100.0204,100.1461,99.9817,100.1461,28203.0
2024-03-27 14:30:00,103.52,103.71,103.48,103.59,58196.0,100.1364,100.3202,100.0977,100.2041,58196.0
2024-03-27 15:00:00,103.59,103.82,103.59,103.75,24652.0,100.2041,100.4266,100.2041,100.3589,24652.0
2024-03-27 15:30:00,103.71,103.87,103.55,103.7,69788.0,100.3202,100.475,100.1655,100.3106,69788.0
2024-03-28 09:30:00,103.72,104.23,103.16,103.98,91403.0,100.3299,100.8232,99.7882,100.5814,91403.0
2024-03-28 10:00:00,103.99,104.02,103.19,103.23,49867.0,100.5911,100.6201,99.8172,99.8559,49867.0
2024-03-28 10:30:00,103.2,103.56,103.11,103.42,44343.0,99.8269,100.1751,99.7398,100.0397,44343.0
2024-03-28 11:00:00,103.41,104.0,103.37,103.95,30425.0,100.03,100.6007,99.9913,100.5524,30425.0
2024-03-28 11:30:00,103.92,103.97,103.73,103.77,21887.0,100.5234,100.5717,100.3396,100.3783,21887.0
2024-03-28 12:00:00,103.79,103.82,103.7,103.77,24350.0,100.3976,100.4266,100.3106,100.3783,24350.0
2024-03-28 12:30:00,103.77,103.77,103.34,103.49,15188.0,100.3783,100.3783,99.9623,100.1074,15188.0
2024-03-28 13:00:00,103.49,103.49,103.28,103.33,13855.0,100.1074,100.1074,99.9043,99.9526,13855.0
2024-03-28 13:30:00,103.29,103.35,103.2,103.25,22195.0,99.914,99.972,99.8269,99.8753,22195.0
2024-03-28 14:00:00,103.26,103.39,103.21,103.3,23218.0,99.8849,100.0107,99.8366,99.9236,23218.0
2024-03-28 14:30:00,103.29,103.64,103.2,103.58,25084.0,99.914,100.2525,99.8269,100.1945,25084.0
2024-03-28 15:00:00,103.59,103.66,103.46,103.48,21819.0,100.2041,100.2719,100.0784,100.0977,21819.0
2024-03-28 15:30:00,103.43,103.75,103.28,103.49,123095.0,100.0494,100.3589,99.9043,100.1074,123095.0
2024-04-01 09:30:00,103.47,103.87,101.79,101.81,223209.0,100.0881,100.475,98.463,98.4823,223209.0
2024-04-01 10:00:00,101.75,101.75,99.54,99.68,270002.0,98.4243,98.4243,96.2865,96.4219,270002.0
2024-04-01 10:30:00,99.64,99.8,99.06,99.24,149370.0,96.3833,96.538,95.8222,95.9963,149370.0
2024-04-01 11:00:00,99.23,99.71,99.03,99.15,95905.0,95.9867,96.451,95.7932,95.9093,95905.0
2024-04-01 11:30:00,99.16,99.43,98.96,98.97,79043.0,95.9189,96.1801,95.7255,95.7352,79043.0
2024-04-01 12:00:00,98.97,99.01,98.68,98.72,80565.0,95.7352,95.7738,95.4546,95.4933,80565.0
2024-04-01 12:30:00,98.73,99.27,98.63,99.11,79574.0,95.503,96.0253,95.4063,95.8706,79574.0
2024-04-01 13:00:00,99.09,99.42,98.95,99.0,49888.0,95.8512,96.1704,95.7158,95.7642,49888.0
2024-04-01 13:30:00,99.01,99.12,98.72,98.8,85046.0,95.7738,95.8803,95.4933,95.5707,85046.0
2024-04-01 14:00:00,98.79,98.99,98.68,98.79,77742.0,95.561,95.7545,95.4546,95.561,77742.0
2024-04-01 14:30:00,98.82,98.87,98.61,98.79,88812.0,95.5901,95.6384,95.3869,95.561,88812.0
2024-04-01 15:00:00,98.77,98.94,98.6,98.75,127113.0,95.5417,95.7061,95.3772,95.5223,127113.0
2024-04-01 15:30:00,98.73,98.75,98.34,98.73,459360.0,95.503,95.5223,95.1257,95.503,459360.0
2024-04-02 09:30:00,96.01,97.23,95.52,97.05,232000.0,92.8719,94.052,92.3979,93.8779,232000.0
2024-04-02 10:00:00,97.04,97.41,96.68,96.91,136604.0,93.8682,94.2261,93.52,93.7425,136604.0
2024-04-02 10:30:00,96.87,97.36,96.86,96.97,55230.0,93.7038,94.1778,93.6941,93.8005,55230.0
2024-04-02 11:00:00,96.93,97.59,96.91,97.34,67777.0,93.7618,94.4003,93.7425,94.1584,67777.0
2024-04-02 11:30:00,97.37,97.38,97.02,97.13,46323.0,94.1875,94.1971,93.8489,93.9553,46323.0
2024-04-02 12:00:00,97.13,97.29,96.92,97.25,35219.0,93.9553,94.1101,93.7522,94.0714,35219.0
2024-04-02 12:30:00,97.21,97.21,97.02,97.04,29337.0,94.0327,94.0327,93.8489,93.8682,29337.0
2024-04-02 13:00:00,97.05,97.19,96.92,97.17,20791.0,93.8779,94.0133,93.7522,93.994,20791.0
2024-04-02 13:30:00,97.17,97.36,97.1,97.14,32730.0,93.994,94.1778,93.9263,93.965,32730.0
2024-04-02 14:00:00,97.15,97.15,96.68,96.76,29912.0,93.9746,93.9746,93.52,93.5974,29912.0
2024-04-02 14:30:00,96.75,96.77,96.53,96.63,36651.0,93.5877,93.6071,93.3749,93.4716,36651.0
2024-04-02 15:00:00,96.63,96.78,96.51,96.66,46924.0,93.4716,93.6167,93.3556,93.5007,46924.0
2024-04-02 15:30:00,96.67,96.94,96.5,96.85,196563.0,93.5103,93.7715,93.3459,93.6844,196563.0
2024-04-03 09:30:00,96.81,96.86,95.72,96.09,66778.0,93.6458,93.6941,92.5914,92.9493,66778.0
2024-04-03 10:00:00,96.13,96.41,96.03,96.14,47946.0,92.988,93.2588,92.8912,92.9977,47946.0
2024-04-03 10:30:00,96.12,96.61,96.04,96.58,44333.0,92.9783,93.4523,92.9009,93.4233,44333.0
2024-04-03 11:00:00,96.68,96.74,96.49,96.7,50454.0,93.52,93.578,93.3362,93.5393,50454.0
2024-04-03 11:30:00,96.74,96.79,96.46,96.58,40268.0,93.578,93.6264,93.3072,93.4233,40268.0
2024-04-03 12:00:00,96.6,97.32,96.54,97.28,42691.0,93.4426,94.1391,93.3846,94.1004,42691.0
2024-04-03 12:30:00,97.3,97.65,97.3,97.65,57892.0,94.1197,94.4583,94.1197,94.4583,57892.0
2024-04-03 13:00:00,97.76,97.84,97.59,97.78,26737.0,94.5647,94.6421,94.4003,94.5841,26737.0
2024-04-03 13:30:00,97.8,97.8,97.51,97.59,45478.0,94.6034,94.6034,94.3229,94.4003,45478.0
2024-04-03 14:00:00,97.61,97.71,97.4,97.42,39763.0,94.4196,94.5163,94.2165,94.2358,39763.0
2024-04-03 14:30:00,97.42,97.44,97.05,97.06,36903.0,94.2358,94.2552,93.8779,93.8876,36903.0
2024-04-03 15:00:00,97.05,97.09,96.66,96.77,55044.0,93.8779,93.9166,93.5007,93.6071,55044.0
2024-04-03 15:30:00,96.8,97.03,96.69,96.76,151663.0,93.6361,93.8586,93.5297,93.5974,151663.0
2024-04-04 09:30:00,97.52,97.75,96.54,96.92,56284.0,94.3325,94.555,93.3846,93.7522,56284.0
2024-04-04 10:00:00,96.92,96.94,96.43,96.73,39422.0,93.7522,93.7715,93.2782,93.5684,39422.0
2024-04-04 10:30:00,96.66,96.87,96.48,96.66,26107.0,93.5007,93.7038,93.3265,93.5007,26107.0
2024-04-04 11:00:00,96.65,97.1,96.57,97.0,36325.0,93.491,93.9263,93.4136,93.8295,36325.0
2024-04-04 11:30:00,96.92,97.15,96.92,97.05,21762.0,93.7522,93.9746,93.7522,93.8779,21762.0
2024-04-04 12:00:00,97.02,97.25,96.97,97.2,22359.0,93.8489,94.0714,93.8005,94.023,22359.0
2024-04-04 12:30:00,97.2,97.32,97.12,97.21,14956.0,94.023,94.1391,93.9456,94.0327,14956.0
2024-04-04 13:00:00,97.24,97.25,97.07,97.17,17334.0,94.0617,94.0714,93.8973,93.994,17334.0
2024-04-04 13:30:00,97.18,97.22,96.97,97.07,22204.0,94.0037,94.0424,93.8005,93.8973,22204.0
2024-04-04 14:00:00,97.04,97.16,96.68,96.69,33921.0,93.8682,93.9843,93.52,93.5297,33921.0
2024-04-04 14:30:00,96.69,96.76,96.41,96.49,30254.0,93.5297,93.5974,93.2588,93.3362,30254.0
2024-04-04 15:00:00,96.5,96.5,96.14,96.15,28282.0,93.3459,93.3459,92.9977,93.0073,28282.0
2024-04-04 15:30:00,96.17,96.3,96.02,96.07,105516.0,93.0267,93.1524,92.8816,92.9299,105516.0
2024-04-05 09:30:00,96.1,97.68,95.89,97.5,96471.0,92.959,94.4873,92.7558,94.3132,96471.0
2024-04-05 10:00:00,97.54,98.25,96.99,97.14,156221.0,94.3519,95.0387,93.8199,93.965,156221.0
2024-04-05 10:30:00,97.19,97.21,96.76,97.14,19033.0,94.0133,94.0327,93.5974,93.965,19033.0
2024-04-05 11:00:00,97.1,97.1,96.78,96.78,44755.0,93.9263,93.9263,93.6167,93.6167,44755.0
2024-04-05 11:30:00,96.81,97.05,96.63,96.91,17231.0,93.6458,93.8779,93.4716,93.7425,17231.0
2024-04-05 12:00:00,96.95,97.09,96.84,97.09,18401.0,93.7812,93.9166,93.6748,93.9166,18401.0
2024-04-05 12:30:00,97.08,97.11,96.9,97.01,17475.0,93.9069,93.9359,93.7328,93.8392,17475.0
2024-04-05 13:00:00,97.0,97.11,96.92,97.06,14379.0,93.8295,93.9359,93.7522,93.8876,14379.0
2024-04-05 13:30:00,97.06,97.24,96.87,96.91,17668.0,93.8876,94.0617,93.7038,93.7425,17668.0
2024-04-05 14:00:00,96.88,97.03,96.82,96.9,17484.0,93.7135,93.8586,93.6554,93.7328,17484.0
2024-04-05 14:30:00,96.92,97.01,96.86,96.97,24883.0,93.7522,93.8392,93.6941,93.8005,24883.0
2024-04-05 15:00:00,96.97,97.06,96.9,96.94,32254.0,93.8005,93.8876,93.7328,93.7715,32254.0
2024-04-05 15:30:00,96.92,96.98,96.73,96.86,101802.0,93.7522,93.8102,93.5684,93.6941,101802.0
2024-04-08 09:30:00,97.06,97.15,96.3,96.71,53193.0,93.8876,93.9746,93.1524,93.549,53193.0
2024-04-08 10:00:00,96.57,96.65,96.35,96.59,20880.0,93.4136,93.491,93.2008,93.4329,20880.0
2024-04-08 10:30:00,96.53,96.76,96.53,96.69,29878.0,93.3749,93.5974,93.3749,93.5297,29878.0
2024-04-08 11:00:00,96.7,96.95,96.66,96.92,52354.0,93.5393,93.7812,93.5007,93.7522,52354.0
2024-04-08 11:30:00,96.91,97.02,96.86,96.95,57819.0,93.7425,93.8489,93.6941,93.7812,57819.0
2024-04-08 12:00:00,96.91,96.93,96.63,96.73,22301.0,93.7425,93.7618,93.4716,93.5684,22301.0
2024-04-08 12:30:00,96.69,96.94,96.6,96.94,36925.0,93.5297,93.7715,93.4426,93.7715,36925.0
2024-04-08 13:00:00,96.95,97.05,96.84,96.98,30838.0,93.7812,93.8779,93.6748,93.8102,30838.0
2024-04-08 13:30:00,96.99,97.02,96.91,96.94,34218.0,93.8199,93.8489,93.7425,93.7715,34218.0
2024-04-08 14:00:00,96.94,97.06,96.92,96.94,43565.0,93.7715,93.8876,93.7522,93.7715,43565.0
2024-04-08 14:30:00,96.94,97.05,96.86,97.0,43741.0,93.7715,93.8779,93.6941,93.8295,43741.0
2024-04-08 15:00:00,97.0,97.05,96.93,97.02,52972.0,93.8295,93.8779,93.7618,93.8489,52972.0
2024-04-08 15:30:00,97.01,97.04,96.88,97.0,109966.0,93.8392,93.8682,93.7135,93.8295,109966.0
2024-04-09 09:30:00,100.57,100.75,99.49,100.0,422613.0,97.2829,97.457,96.2382,96.7315,422613.0
2024-04-09 10:00:00,99.93,99.99,99.39,99.55,145599.0,96.6638,96.7218,96.1414,96.2962,145599.0
2024-04-09 10:30:00,99.58,99.61,99.01,99.03,67985.0,96.3252,96.3542,95.7738,95.7932,67985.0
2024-04-09 11:00:00,99.05,99.39,99.03,99.31,70051.0,95.8125,96.1414,95.7932,96.064,70051.0
2024-04-09 11:30:00,99.34,99.37,99.16,99.34,33796.0,96.0931,96.1221,95.9189,96.0931,33796.0
2024-04-09 12:00:00,99.31,99.64,99.31,99.53,67708.0,96.064,96.3833,96.064,96.2769,67708.0
2024-04-09 12:30:00,99.52,99.71,99.51,99.59,28465.0,96.2672,96.451,96.2575,96.3349,28465.0
2024-04-09 13:00:00,99.59,99.72,99.56,99.67,23158.0,96.3349,96.4606,96.3059,96.4123,23158.0
2024-04-09 13:30:00,99.67,99.88,99.57,99.66,64602.0,96.4123,96.6154,96.3155,96.4026,64602.0
2024-04-09 14:00:00,99.63,100.12,99.59,100.07,76013.0,96.3736,96.8476,96.3349,96.7992,76013.0
2024-04-09 14:30:00,100.06,100.34,99.88,100.25,56183.0,96.7895,97.0604,96.6154,96.9733,56183.0
2024-04-09 15:00:00,100.23,100.68,100.22,100.45,51003.0,96.954,97.3893,96.9443,97.1668,51003.0
2024-04-09 15:30:00,100.42,100.67,100.27,100.63,162513.0,97.1378,97.3796,96.9927,97.3409,162513.0
2024-04-10 09:30:00,99.35,100.31,98.42,98.64,108959.0,96.1027,97.0314,95.2031,95.4159,108959.0
2024-04-10 10:00:00,98.66,98.78,98.18,98.48,32219.0,95.4353,95.5514,94.971,95.2612,32219.0
2024-04-10 10:30:00,98.5,98.83,98.25,98.37,41541.0,95.2805,95.5997,95.0387,95.1548,41541.0
2024-04-10 11:00:00,98.35,98.83,98.18,98.69,34664.0,95.1354,95.5997,94.971,95.4643,34664.0
2024-04-10 11:30:00,98.69,98.7,98.46,98.69,21331.0,95.4643,95.474,95.2418,95.4643,21331.0
2024-04-10 12:00:00,98.75,98.93,98.58,98.82,24275.0,95.5223,95.6965,95.3579,95.5901,24275.0
2024-04-10 12:30:00,98.84,99.13,98.82,99.06,22641.0,95.6094,95.8899,95.5901,95.8222,22641.0
2024-04-10 13:00:00,99.0,99.06,98.76,98.89,33361.0,95.7642,95.8222,95.532,95.6578,33361.0
2024-04-10 13:30:00,98.81,98.95,98.55,98.95,12501.0,95.5804,95.7158,95.3289,95.7158,12501.0
2024-04-10 14:00:00,98.92,99.08,98.85,98.95,18816.0,95.6868,95.8416,95.6191,95.7158,18816.0
2024-04-10 14:30:00,98.97,99.16,98.9,99.12,19363.0,95.7352,95.9189,95.6674,95.8803,19363.0
2024-04-10 15:00:00,99.12,99.69,99.02,99.57,50548.0,95.8803,96.4316,95.7835,96.3155,50548.0
2024-04-10 15:30:00,99.55,99.87,99.5,99.5,163717.0,96.2962,96.6057,96.2478,96.2478,163717.0
2024-04-11 09:30:00,98.62,98.87,98.13,98.38,107148.0,95.3966,95.6384,94.9226,95.1644,107148.0
2024-04-11 10:00:00,98.4,98.4,97.55,97.65,95745.0,95.1838,95.1838,94.3616,94.4583,95745.0
2024-04-11 10:30:00,97.61,97.61,96.54,96.56,87314.0,94.4196,94.4196,93.3846,93.4039,87314.0
2024-04-11 11:00:00,96.63,96.99,96.56,96.66,85738.0,93.4716,93.8199,93.4039,93.5007,85738.0
2024-04-11 11:30:00,96.62,96.68,96.09,96.23,99544.0,93.462,93.52,92.9493,93.0847,99544.0
2024-04-11 12:00:00,96.27,96.42,96.07,96.15,36598.0,93.1234,93.2685,92.9299,93.0073,36598.0
2024-04-11 12:30:00,96.16,96.17,95.78,95.79,55670.0,93.017,93.0267,92.6494,92.6591,55670.0
2024-04-11 13:00:00,95.78,96.19,95.73,96.18,27574.0,92.6494,93.046,92.6011,93.0363,27574.0
2024-04-11 13:30:00,96.16,96.38,96.08,96.33,30043.0,93.017,93.2298,92.9396,93.1814,30043.0
2024-04-11 14:00:00,96.32,96.91,96.32,96.82,45792.0,93.1718,93.7425,93.1718,93.6554,45792.0
2024-04-11 14:30:00,96.8,96.81,96.53,96.54,34120.0,93.6361,93.6458,93.3749,93.3846,34120.0
2024-04-11 15:00:00,96.55,96.98,96.53,96.89,39746.0,93.3943,93.8102,93.3749,93.7231,39746.0
2024-04-11 15:30:00,96.89,97.17,96.74,97.15,177149.0,93.7231,93.994,93.578,93.9746,177149.0
2024-04-12 09:30:00,95.17,95.17,92.47,94.3,249034.0,92.0594,92.0594,89.4476,91.2178,249034.0
2024-04-12 10:00:00,94.12,94.36,93.42,93.7,60465.0,91.0437,91.2758,90.3666,90.6374,60465.0
2024-04-12 10:30:00,93.67,93.93,93.2,93.42,110081.0,90.6084,90.8599,90.1537,90.3666,110081.0
2024-04-12 11:00:00,93.37,93.96,93.37,93.95,134060.0,90.3182,90.8889,90.3182,90.8792,134060.0
2024-04-12 11:30:00,93.98,94.16,93.8,93.97,149817.0,90.9083,91.0824,90.7341,90.8986,149817.0
2024-04-12 12:00:00,93.99,94.06,93.2,93.2,33944.0,90.9179,90.9856,90.1537,90.1537,33944.0
2024-04-12 12:30:00,93.22,93.31,92.98,93.18,49957.0,90.1731,90.2602,89.9409,90.1344,49957.0
2024-04-12 13:00:00,93.19,93.19,92.57,92.75,52854.0,90.1441,90.1441,89.5443,89.7185,52854.0
2024-04-12 13:30:00,92.75,93.05,92.68,92.79,55105.0,89.7185,90.0087,89.6507,89.7571,55105.0
2024-04-12 14:00:00,92.72,92.79,92.31,92.33,55082.0,89.6894,89.7571,89.2928,89.3122,55082.0
2024-04-12 14:30:00,92.34,92.63,92.14,92.51,84707.0,89.3219,89.6024,89.1284,89.4863,84707.0
2024-04-12 15:00:00,92.49,92.69,92.43,92.57,105891.0,89.467,89.6604,89.4089,89.5443,105891.0
2024-04-12 15:30:00,92.56,92.56,92.0,92.13,301750.0,89.5347,89.5347,88.993,89.1187,301750.0
2024-04-15 09:30:00,93.03,93.47,92.24,92.39,112736.0,89.9893,90.4149,89.2251,89.3702,112736.0
2024-04-15 10:00:00,92.39,92.71,92.22,92.51,51329.0,89.3702,89.6798,89.2058,89.4863,51329.0
2024-04-15 10:30:00,92.53,92.61,92.02,92.31,74144.0,89.5056,89.583,89.0123,89.2928,74144.0
2024-04-15 11:00:00,92.28,92.95,92.24,92.94,51715.0,89.2638,89.9119,89.2251,89.9022,51715.0
2024-04-15 11:30:00,92.94,92.94,92.21,92.35,51077.0,89.9022,89.9022,89.1961,89.3315,51077.0
2024-04-15 12:00:00,92.36,92.57,92.2,92.29,100323.0,89.3412,89.5443,89.1864,89.2735,100323.0
2024-04-15 12:30:00,92.25,92.35,92.17,92.22,42390.0,89.2348,89.3315,89.1574,89.2058,42390.0
2024-04-15 13:00:00,92.21,92.35,91.93,91.96,43746.0,89.1961,89.3315,88.9253,88.9543,43746.0
2024-04-15 13:30:00,91.97,92.04,91.84,92.01,18616.0,88.964,89.0317,88.8382,89.0026,18616.0
2024-04-15 14:00:00,92.01,92.01,91.73,91.83,13874.0,89.0026,89.0026,88.7318,88.8285,13874.0
2024-04-15 14:30:00,91.8,91.93,91.73,91.84,16726.0,88.7995,88.9253,88.7318,88.8382,16726.0
2024-04-15 15:00:00,91.82,92.01,91.73,91.93,36527.0,88.8189,89.0026,88.7318,88.9253,36527.0
2024-04-15 15:30:00,91.9,92.26,91.9,92.16,152049.0,88.8962,89.2445,88.8962,89.1477,152049.0
2024-04-16 09:30:00,91.35,91.71,90.17,90.61,113399.0,88.3642,88.7124,87.2228,87.6484,113399.0
2024-04-16 10:00:00,90.63,90.64,90.08,90.33,115059.0,87.6677,87.6774,87.1357,87.3776,115059.0
2024-04-16 10:30:00,90.32,90.69,90.19,90.59,68025.0,87.3679,87.7258,87.2421,87.6291,68025.0
2024-04-16 11:00:00,90.61,91.1,90.59,91.06,51377.0,87.6484,88.1224,87.6291,88.0837,51377.0
2024-04-16 11:30:00,91.05,91.07,90.83,90.9,22528.0,88.074,88.0934,87.8612,87.9289,22528.0
2024-04-16 12:00:00,90.9,91.04,90.82,90.9,28508.0,87.9289,88.0643,87.8515,87.9289,28508.0
2024-04-16 12:30:00,90.91,91.01,90.78,90.95,19451.0,87.9386,88.0353,87.8128,87.9773,19451.0
2024-04-16 13:00:00,90.96,91.01,90.82,90.82,27004.0,87.987,88.0353,87.8515,87.8515,27004.0
2024-04-16 13:30:00,90.81,90.98,90.66,90.81,29008.0,87.8419,88.0063,87.6968,87.8419,29008.0
2024-04-16 14:00:00,90.81,91.09,90.67,90.76,24029.0,87.8419,88.1127,87.7064,87.7935,24029.0
2024-04-16 14:30:00,90.74,90.94,90.67,90.86,27410.0,87.7742,87.9676,87.7064,87.8902,27410.0
2024-04-16 15:00:00,90.84,90.84,90.66,90.66,31830.0,87.8709,87.8709,87.6968,87.6968,31830.0
2024-04-16 15:30:00,90.66,90.66,90.4,90.4,107513.0,87.6968,87.6968,87.4453,87.4453,107513.0
2024-04-17 09:30:00,90.09,90.11,89.23,89.43,115633.0,87.1454,87.1647,86.3135,86.507,115633.0
2024-04-17 10:00:00,89.37,90.01,89.19,89.99,72405.0,86.4489,87.068,86.2748,87.0487,72405.0
2024-04-17 10:30:00,89.96,90.29,89.96,90.18,52717.0,87.0196,87.3389,87.0196,87.2325,52717.0
2024-04-17 11:00:00,90.18,90.36,90.12,90.19,41617.0,87.2325,87.4066,87.1744,87.2421,41617.0
2024-04-17 11:30:00,90.21,90.4,90.11,90.3,30691.0,87.2615,87.4453,87.1647,87.3485,30691.0
2024-04-17 12:00:00,90.26,90.29,90.06,90.1,31310.0,87.3098,87.3389,87.1164,87.1551,31310.0
2024-04-17 12:30:00,90.09,90.11,89.86,89.98,31929.0,87.1454,87.1647,86.9229,87.039,31929.0
2024-04-17 13:00:00,89.95,90.2,89.92,90.16,28791.0,87.01,87.2518,86.981,87.2131,28791.0
2024-04-17 13:30:00,90.19,90.3,90.09,90.22,20767.0,87.2421,87.3485,87.1454,87.2711,20767.0
2024-04-17 14:00:00,90.22,90.26,90.09,90.2,25340.0,87.2711,87.3098,87.1454,87.2518,25340.0
2024-04-17 14:30:00,90.17,90.26,90.03,90.1,26037.0,87.2228,87.3098,87.0874,87.1551,26037.0
2024-04-17 15:00:00,90.1,90.11,89.97,90.06,53198.0,87.1551,87.1647,87.0293,87.1164,53198.0
2024-04-17 15:30:00,90.08,90.24,89.94,89.97,138820.0,87.1357,87.2905,87.0003,87.0293,138820.0
2024-04-18 09:30:00,91.04,92.16,90.69,91.47,66457.0,88.0643,89.1477,87.7258,88.4803,66457.0
2024-04-18 10:00:00,91.46,92.0,91.42,91.82,138731.0,88.4706,88.993,88.4319,88.8189,138731.0
2024-04-18 10:30:00,91.87,92.47,91.73,92.13,96203.0,88.8672,89.4476,88.7318,89.1187,96203.0
2024-04-18 11:00:00,92.13,92.72,92.1,92.45,82699.0,89.1187,89.6894,89.0897,89.4283,82699.0
2024-04-18 11:30:00,92.44,92.72,92.3,92.58,155901.0,89.4186,89.6894,89.2832,89.554,155901.0
2024-04-18 12:00:00,92.56,92.71,92.23,92.38,66334.0,89.5347,89.6798,89.2155,89.3605,66334.0
2024-04-18 12:30:00,92.4,92.42,92.17,92.36,98908.0,89.3799,89.3992,89.1574,89.3412,98908.0
2024-04-18 13:00:00,92.36,92.5,92.14,92.33,102221.0,89.3412,89.4766,89.1284,89.3122,102221.0
2024-04-18 13:30:00,92.32,92.54,92.14,92.5,62640.0,89.3025,89.5153,89.1284,89.4766,62640.0
2024-04-18 14:00:00,92.49,92.52,92.3,92.43,64467.0,89.467,89.496,89.2832,89.4089,64467.0
2024-04-18 14:30:00,92.43,92.48,92.17,92.34,50821.0,89.4089,89.4573,89.1574,89.3219,50821.0
2024-04-18 15:00:00,92.35,92.57,92.3,92.51,66588.0,89.3315,89.5443,89.2832,89.4863,66588.0
2024-04-18 15:30:00,92.52,92.73,92.27,92.51,237328.0,89.496,89.6991,89.2541,89.4863,237328.0
2024-04-19 09:30:00,92.39,93.43,92.15,93.18,107036.0,89.3702,90.3762,89.1381,90.1344,107036.0
2024-04-19 10:00:00,93.22,93.27,92.45,92.77,133367.0,90.1731,90.2215,89.4283,89.7378,133367.0
2024-04-19 10:30:00,92.78,93.02,92.6,92.99,62487.0,89.7475,89.9796,89.5734,89.9506,62487.0
2024-04-19 11:00:00,92.96,93.24,92.85,92.9,60271.0,89.9216,90.1924,89.8152,89.8636,60271.0
2024-04-19 11:30:00,92.93,92.96,92.77,92.95,31959.0,89.8926,89.9216,89.7378,89.9119,31959.0
2024-04-19 12:00:00,92.96,92.96,92.63,92.71,46997.0,89.9216,89.9216,89.6024,89.6798,46997.0
2024-04-19 12:30:00,92.7,93.1,92.58,93.1,51964.0,89.6701,90.057,89.554,90.057,51964.0
2024-04-19 13:00:00,93.12,93.3,93.07,93.21,47937.0,90.0764,90.2505,90.028,90.1634,47937.0
2024-04-19 13:30:00,93.18,93.31,93.15,93.26,43617.0,90.1344,90.2602,90.1054,90.2118,43617.0
2024-04-19 14:00:00,93.25,93.62,93.18,93.38,93567.0,90.2021,90.56,90.1344,90.3279,93567.0
2024-04-19 14:30:00,93.4,93.45,93.23,93.3,59821.0,90.3472,90.3956,90.1828,90.2505,59821.0
2024-04-19 15:00:00,93.29,93.49,93.24,93.45,68361.0,90.2408,90.4343,90.1924,90.3956,68361.0
2024-04-19 15:30:00,93.44,93.64,93.36,93.5,338617.0,90.3859,90.5794,90.3085,90.4439,338617.0
2024-04-22 09:30:00,93.62,94.19,92.57,94.08,82154.0,90.56,91.1114,89.5443,91.005,82154.0
2024-04-22 10:00:00,94.1,94.25,93.8,93.93,63065.0,91.0243,91.1694,90.7341,90.8599,63065.0
2024-04-22 10:30:00,93.94,94.25,93.87,94.1,73809.0,90.8696,91.1694,90.8018,91.0243,73809.0
2024-04-22 11:00:00,94.11,94.34,94.11,94.31,27132.0,91.034,91.2565,91.034,91.2275,27132.0
2024-04-22 11:30:00,94.33,94.55,94.15,94.52,22568.0,91.2468,91.4596,91.0727,91.4306,22568.0
2024-04-22 12:00:00,94.54,94.6,94.3,94.42,16222.0,91.4499,91.508,91.2178,91.3339,16222.0
2024-04-22 12:30:00,94.42,94.54,94.23,94.54,22283.0,91.3339,91.4499,91.1501,91.4499,22283.0
2024-04-22 13:00:00,94.54,94.95,94.53,94.92,27931.0,91.4499,91.8465,91.4403,91.8175,27931.0
2024-04-22 13:30:00,94.93,95.36,94.91,95.29,30312.0,91.8272,92.2431,91.8079,92.1754,30312.0
2024-04-22 14:00:00,95.26,95.32,95.15,95.29,30162.0,92.1464,92.2045,92.04,92.1754,30162.0
2024-04-22 14:30:00,95.24,95.3,95.12,95.3,39540.0,92.1271,92.1851,92.011,92.1851,39540.0
2024-04-22 15:00:00,95.3,95.3,95.07,95.09,38125.0,92.1851,92.1851,91.9626,91.982,38125.0
2024-04-22 15:30:00,95.07,95.09,94.55,94.92,144451.0,91.9626,91.982,91.4596,91.8175,144451.0
2024-04-23 09:30:00,93.0,93.37,92.21,92.46,186830.0,89.9603,90.3182,89.1961,89.4379,186830.0
2024-04-23 10:00:00,92.51,92.99,92.3,92.89,132827.0,89.4863,89.9506,89.2832,89.8539,132827.0
2024-04-23 10:30:00,92.87,92.98,92.63,92.68,72496.0,89.8345,89.9409,89.6024,89.6507,72496.0
2024-04-23 11:00:00,92.69,93.26,92.65,93.05,62788.0,89.6604,90.2118,89.6217,90.0087,62788.0
2024-04-23 11:30:00,93.05,93.12,92.81,92.98,57204.0,90.0087,90.0764,89.7765,89.9409,57204.0
2024-04-23 12:00:00,92.99,93.13,92.91,92.95,57422.0,89.9506,90.086,89.8732,89.9119,57422.0
2024-04-23 12:30:00,92.95,93.42,92.92,93.41,69850.0,89.9119,90.3666,89.8829,90.3569,69850.0
2024-04-23 13:00:00,93.44,93.58,93.28,93.52,25697.0,90.3859,90.5213,90.2311,90.4633,25697.0
2024-04-23 13:30:00,93.52,93.54,93.32,93.37,35027.0,90.4633,90.4826,90.2698,90.3182,35027.0
2024-04-23 14:00:00,93.37,93.39,93.12,93.19,40923.0,90.3182,90.3375,90.0764,90.1441,40923.0
2024-04-23 14:30:00,93.18,93.25,92.91,92.94,35321.0,90.1344,90.2021,89.8732,89.9022,35321.0
2024-04-23 15:00:00,92.93,92.93,92.72,92.79,51264.0,89.8926,89.8926,89.6894,89.7571,51264.0
2024-04-23 15:30:00,92.77,93.1,92.7,93.07,186538.0,89.7378,90.057,89.6701,90.028,186538.0
2024-04-24 09:30:00,94.56,94.82,93.58,93.86,59995.0,91.4693,91.7208,90.5213,90.7922,59995.0
2024-04-24 10:00:00,93.88,93.93,93.41,93.61,76231.0,90.8115,90.8599,90.3569,90.5503,76231.0
2024-04-24 10:30:00,93.56,93.93,93.53,93.66,33582.0,90.502,90.8599,90.473,90.5987,33582.0
2024-04-24 11:00:00,93.64,93.84,93.57,93.77,13803.0,90.5794,90.7728,90.5117,90.7051,13803.0
2024-04-24 11:30:00,93.82,93.91,93.59,93.91,13916.0,90.7535,90.8405,90.531,90.8405,13916.0
2024-04-24 12:00:00,93.91,94.08,93.87,94.04,18789.0,90.8405,91.005,90.8018,90.9663,18789.0
2024-04-24 12:30:00,94.06,94.06,93.81,93.96,15306.0,90.9856,90.9856,90.7438,90.8889,15306.0
2024-04-24 13:00:00,93.97,93.97,93.68,93.75,12340.0,90.8986,90.8986,90.6181,90.6858,12340.0
2024-04-24 13:30:00,93.76,94.18,93.76,94.18,23535.0,90.6954,91.1017,90.6954,91.1017,23535.0
2024-04-24 14:00:00,94.16,94.2,93.96,94.11,22545.0,91.0824,91.1211,90.8889,91.034,22545.0
2024-04-24 14:30:00,94.09,94.24,93.98,94.2,28112.0,91.0147,91.1598,90.9083,91.1211,28112.0
2024-04-24 15:00:00,94.17,94.4,94.1,94.34,22952.0,91.092,91.3145,91.0243,91.2565,22952.0
2024-04-24 15:30:00,94.33,94.38,93.99,94.02,78444.0,91.2468,91.2952,90.9179,90.9469,78444.0
2024-04-25 09:30:00,93.14,93.57,92.72,93.3,25270.0,90.0957,90.5117,89.6894,90.2505,25270.0
2024-04-25 10:00:00,93.17,93.42,92.75,93.38,46940.0,90.1247,90.3666,89.7185,90.3279,46940.0
2024-04-25 10:30:00,93.39,93.39,93.0,93.13,32450.0,90.3375,90.3375,89.9603,90.086,32450.0
2024-04-25 11:00:00,93.12,93.55,93.12,93.55,24382.0,90.0764,90.4923,90.0764,90.4923,24382.0
2024-04-25 11:30:00,93.51,93.68,93.4,93.65,19127.0,90.4536,90.6181,90.3472,90.589,19127.0
2024-04-25 12:00:00,93.63,93.78,93.58,93.75,12818.0,90.5697,90.7148,90.5213,90.6858,12818.0
2024-04-25 12:30:00,93.75,93.9,93.61,93.9,8476.0,90.6858,90.8309,90.5503,90.8309,8476.0
2024-04-25 13:00:00,93.91,94.06,93.9,94.04,9557.0,90.8405,90.9856,90.8309,90.9663,9557.0
2024-04-25 13:30:00,94.08,94.26,94.08,94.24,9529.0,91.005,91.1791,91.005,91.1598,9529.0
2024-04-25 14:00:00,94.24,94.27,94.15,94.18,11623.0,91.1598,91.1888,91.0727,91.1017,11623.0
2024-04-25 14:30:00,94.18,94.26,94.14,94.26,9362.0,91.1017,91.1791,91.063,91.1791,9362.0
2024-04-25 15:00:00,94.26,94.55,94.25,94.53,26651.0,91.1791,91.4596,91.1694,91.4403,26651.0
2024-04-25 15:30:00,94.51,94.51,94.07,94.13,78258.0,91.4209,91.4209,90.9953,91.0534,78258.0
2024-04-26 09:30:00,95.58,97.12,95.43,96.42,138192.0,92.456,93.9456,92.3109,93.2685,138192.0
2024-04-26 10:00:00,96.43,97.0,96.29,96.36,129894.0,93.2782,93.8295,93.1428,93.2105,129894.0
2024-04-26 10:30:00,96.39,96.39,96.0,96.3,60683.0,93.2395,93.2395,92.8622,93.1524,60683.0
2024-04-26 11:00:00,96.35,96.39,95.98,96.03,73587.0,93.2008,93.2395,92.8429,92.8912,73587.0
2024-04-26 11:30:00,96.08,96.33,95.99,96.32,40368.0,92.9396,93.1814,92.8526,93.1718,40368.0
2024-04-26 12:00:00,96.32,96.44,96.0,96.01,49769.0,93.1718,93.2878,92.8622,92.8719,49769.0
2024-04-26 12:30:00,96.01,96.42,95.96,96.42,44013.0,92.8719,93.2685,92.8235,93.2685,44013.0
2024-04-26 13:00:00,96.4,96.56,96.33,96.56,29343.0,93.2492,93.4039,93.1814,93.4039,29343.0
2024-04-26 13:30:00,96.58,96.66,96.43,96.52,25220.0,93.4233,93.5007,93.2782,93.3652,25220.0
2024-04-26 14:00:00,96.52,96.53,96.15,96.18,29426.0,93.3652,93.3749,93.0073,93.0363,29426.0
2024-04-26 14:30:00,96.19,96.19,95.96,96.1,14295.0,93.046,93.046,92.8235,92.959,14295.0
2024-04-26 15:00:00,96.1,96.16,95.98,96.15,18859.0,92.959,93.017,92.8429,93.0073,18859.0
2024-04-26 15:30:00,96.14,96.17,95.85,96.0,100280.0,92.9977,93.0267,92.7171,92.8622,100280.0
2024-04-29 09:30:00,96.43,96.67,95.31,95.4,67567.0,93.2782,93.5103,92.1948,92.2818,67567.0
2024-04-29 10:00:00,95.41,95.99,95.38,95.92,27340.0,92.2915,92.8526,92.2625,92.7848,27340.0
2024-04-29 10:30:00,95.93,96.37,95.82,96.17,24592.0,92.7945,93.2201,92.6881,93.0267,24592.0
2024-04-29 11:00:00,96.18,96.34,95.99,96.19,25281.0,93.0363,93.1911,92.8526,93.046,25281.0
2024-04-29 11:30:00,96.22,96.38,96.15,96.32,17879.0,93.075,93.2298,93.0073,93.1718,17879.0
2024-04-29 12:00:00,96.34,96.43,96.29,96.39,13999.0,93.1911,93.2782,93.1428,93.2395,13999.0
2024-04-29 12:30:00,96.4,96.66,96.34,96.64,21341.0,93.2492,93.5007,93.1911,93.4813,21341.0
2024-04-29 13:00:00,96.61,96.69,96.39,96.51,22661.0,93.4523,93.5297,93.2395,93.3556,22661.0
2024-04-29 13:30:00,96.52,96.54,96.44,96.53,13011.0,93.3652,93.3846,93.2878,93.3749,13011.0
2024-04-29 14:00:00,96.52,96.54,96.4,96.48,16401.0,93.3652,93.3846,93.2492,93.3265,16401.0
2024-04-29 14:30:00,96.47,96.52,96.35,96.47,13655.0,93.3169,93.3652,93.2008,93.3169,13655.0
2024-04-29 15:00:00,96.44,96.46,96.19,96.42,21881.0,93.2878,93.3072,93.046,93.2685,21881.0
2024-04-29 15:30:00,96.44,96.75,96.34,96.65,119186.0,93.2878,93.5877,93.1911,93.491,119186.0
2024-04-30 09:30:00,95.05,95.73,94.43,94.65,107907.0,91.9433,92.6011,91.3435,91.5564,107907.0
2024-04-30 10:00:00,94.64,94.73,94.22,94.55,27888.0,91.5467,91.6337,91.1404,91.4596,27888.0
2024-04-30 10:30:00,94.58,94.77,94.39,94.65,19140.0,91.4886,91.6724,91.3049,91.5564,19140.0
2024-04-30 11:00:00,94.63,94.64,94.28,94.38,20800.0,91.537,91.5467,91.1984,91.2952,20800.0
2024-04-30 11:30:00,94.37,94.38,94.08,94.25,18359.0,91.2855,91.2952,91.005,91.1694,18359.0
2024-04-30 12:00:00,94.22,94.22,93.85,94.03,32155.0,91.1404,91.1404,90.7825,90.9566,32155.0
2024-04-30 12:30:00,94.01,94.01,93.72,93.82,21650.0,90.9373,90.9373,90.6568,90.7535,21650.0
2024-04-30 13:00:00,93.83,94.0,93.78,93.92,16372.0,90.7632,90.9276,90.7148,90.8502,16372.0
2024-04-30 13:30:00,93.91,93.95,93.81,93.9,19288.0,90.8405,90.8792,90.7438,90.8309,19288.0
2024-04-30 14:00:00,93.9,93.92,93.69,93.72,28778.0,90.8309,90.8502,90.6277,90.6568,28778.0
2024-04-30 14:30:00,93.71,93.83,93.54,93.55,27100.0,90.6471,90.7632,90.4826,90.4923,27100.0
2024-04-30 15:00:00,93.54,93.71,93.49,93.6,32540.0,90.4826,90.6471,90.4343,90.5407,32540.0
2024-04-30 15:30:00,93.59,93.79,93.42,93.44,100485.0,90.531,90.7245,90.3666,90.3859,100485.0
2024-05-01 09:30:00,93.76,94.36,93.61,94.2,20668.0,90.6954,91.2758,90.5503,91.1211,20668.0
2024-05-01 10:00:00,94.23,94.77,94.19,94.72,22306.0,91.1501,91.6724,91.1114,91.6241,22306.0
2024-05-01 10:30:00,94.79,95.09,94.59,95.03,16936.0,91.6918,91.982,91.4983,91.9239,16936.0
2024-05-01 11:00:00,95.03,95.05,94.62,94.88,19699.0,91.9239,91.9433,91.5273,91.7788,19699.0
2024-05-01 11:30:00,94.88,95.03,94.79,94.79,12807.0,91.7788,91.9239,91.6918,91.6918,12807.0
2024-05-01 12:00:00,94.76,94.85,94.55,94.58,28814.0,91.6628,91.7498,91.4596,91.4886,28814.0
2024-05-01 12:30:00,94.58,94.71,94.48,94.49,12672.0,91.4886,91.6144,91.3919,91.4016,12672.0
2024-05-01 13:00:00,94.49,94.56,94.37,94.43,13732.0,91.4016,91.4693,91.2855,91.3435,13732.0
2024-05-01 13:30:00,94.42,94.56,94.27,94.33,33288.0,91.3339,91.4693,91.1888,91.2468,33288.0
2024-05-01 14:00:00,94.36,94.92,94.35,94.84,18781.0,91.2758,91.8175,91.2662,91.7401,18781.0
2024-05-01 14:30:00,94.8,95.44,94.56,95.38,53527.0,91.7015,92.3205,91.4693,92.2625,53527.0
2024-05-01 15:00:00,95.39,95.54,94.77,94.81,64387.0,92.2722,92.4173,91.6724,91.7111,64387.0
2024-05-01 15:30:00,94.77,94.77,94.0,94.0,118675.0,91.6724,91.6724,90.9276,90.9276,118675.0
2024-05-02 09:30:00,96.48,97.58,95.91,96.17,92374.0,93.3265,94.3906,92.7752,93.0267,92374.0
2024-05-02 10:00:00,96.14,96.59,96.04,96.43,84180.0,92.9977,93.4329,92.9009,93.2782,84180.0
2024-05-02 10:30:00,96.46,97.64,96.45,97.2,143771.0,93.3072,94.4486,93.2975,94.023,143771.0
2024-05-02 11:00:00,97.2,97.6,96.96,97.38,102984.0,94.023,94.4099,93.7909,94.1971,102984.0
2024-05-02 11:30:00,97.37,98.16,97.17,98.07,66225.0,94.1875,94.9516,93.994,94.8646,66225.0
2024-05-02 12:00:00,98.09,98.37,97.84,98.33,83603.0,94.8839,95.1548,94.6421,95.1161,83603.0
2024-05-02 12:30:00,98.34,98.75,98.25,98.48,104552.0,95.1257,95.5223,95.0387,95.2612,104552.0
2024-05-02 13:00:00,98.49,98.86,98.45,98.7,91189.0,95.2708,95.6288,95.2322,95.474,91189.0
2024-05-02 13:30:00,98.7,99.15,98.7,99.03,67209.0,95.474,95.9093,95.474,95.7932,67209.0
2024-05-02 14:00:00,99.03,99.23,98.53,98.58,143881.0,95.7932,95.9867,95.3095,95.3579,143881.0
2024-05-02 14:30:00,98.57,98.63,98.35,98.46,49880.0,95.3482,95.4063,95.1354,95.2418,49880.0
2024-05-02 15:00:00,98.45,98.64,98.16,98.31,65201.0,95.2322,95.4159,94.9516,95.0967,65201.0
2024-05-02 15:30:00,98.34,98.98,98.14,98.98,244210.0,95.1257,95.7448,94.9323,95.7448,244210.0
2024-05-03 09:30:00,100.25,101.19,100.07,100.53,176450.0,96.9733,97.8826,96.7992,97.2442,176450.0
2024-05-03 10:00:00,100.52,103.24,99.91,101.01,305103.0,97.2345,99.8656,96.6444,97.7085,305103.0
2024-05-03 10:30:00,101.03,101.94,100.86,101.75,139806.0,97.7278,98.6081,97.5634,98.4243,139806.0
2024-05-03 11:00:00,101.85,102.67,101.78,102.6,120144.0,98.521,99.3142,98.4533,99.2465,120144.0
2024-05-03 11:30:00,102.61,103.1,102.53,102.82,77455.0,99.2562,99.7302,99.1788,99.4593,77455.0
2024-05-03 12:00:00,102.85,103.16,102.51,102.8,76307.0,99.4883,99.7882,99.1594,99.44,76307.0
2024-05-03 12:30:00,102.78,103.49,102.75,103.3,76730.0,99.4206,100.1074,99.3916,99.9236,76730.0
2024-05-03 13:00:00,103.34,103.46,103.0,103.04,64046.0,99.9623,100.0784,99.6334,99.6721,64046.0
2024-05-03 13:30:00,103.08,103.38,103.0,103.13,110287.0,99.7108,100.001,99.6334,99.7592,110287.0
2024-05-03 14:00:00,103.13,103.82,103.07,103.47,86036.0,99.7592,100.4266,99.7011,100.0881,86036.0
2024-05-03 14:30:00,103.47,103.88,103.23,103.46,75356.0,100.0881,100.4847,99.8559,100.0784,75356.0
2024-05-03 15:00:00,103.47,103.79,103.46,103.69,98411.0,100.0881,100.3976,100.0784,100.3009,98411.0
2024-05-03 15:30:00,103.7,103.73,102.99,103.02,369874.0,100.3106,100.3396,99.6238,99.6528,369874.0
2024-05-06 09:30:00,103.0,103.22,102.4,102.42,369959.0,99.6334,99.8462,99.053,99.0724,369959.0
2024-05-06 10:00:00,102.34,102.35,100.22,100.93,205506.0,98.995,99.0047,96.9443,97.6311,205506.0
2024-05-06 10:30:00,100.9,101.01,100.38,100.49,78688.0,97.6021,97.7085,97.0991,97.2055,78688.0
2024-05-06 11:00:00,100.49,101.2,100.16,101.16,135184.0,97.2055,97.8923,96.8863,97.8536,135184.0
2024-05-06 11:30:00,101.17,101.22,100.52,101.09,50317.0,97.8632,97.9116,97.2345,97.7859,50317.0
2024-05-06 12:00:00,101.09,101.16,100.77,100.84,64983.0,97.7859,97.8536,97.4763,97.544,64983.0
2024-05-06 12:30:00,100.82,101.03,100.78,100.95,57987.0,97.5247,97.7278,97.486,97.6504,57987.0
2024-05-06 13:00:00,100.95,101.01,100.45,100.72,40884.0,97.6504,97.7085,97.1668,97.428,40884.0
2024-05-06 13:30:00,100.7,100.79,100.3,100.56,44968.0,97.4086,97.4957,97.0217,97.2732,44968.0
2024-05-06 14:00:00,100.56,100.66,100.25,100.47,64648.0,97.2732,97.3699,96.9733,97.1861,64648.0
2024-05-06 14:30:00,100.45,100.48,100.13,100.25,79180.0,97.1668,97.1958,96.8572,96.9733,79180.0
2024-05-06 15:00:00,100.24,101.13,100.17,100.99,93894.0,96.9636,97.8246,96.8959,97.6891,93894.0
2024-05-06 15:30:00,100.98,101.9,100.97,101.9,269426.0,97.6795,98.5694,97.6698,98.5694,269426.0
2024-05-07 09:30:00,97.53,97.73,96.5,97.33,275808.0,94.3422,94.5357,93.3459,94.1488,275808.0
2024-05-07 10:00:00,97.33,97.34,96.42,96.77,98704.0,94.1488,94.1584,93.2685,93.6071,98704.0
2024-05-07 10:30:00,96.7,96.88,96.36,96.87,121119.0,93.5393,93.7135,93.2105,93.7038,121119.0
2024-05-07 11:00:00,96.86,97.12,96.7,96.99,104233.0,93.6941,93.9456,93.5393,93.8199,104233.0
2024-05-07 11:30:00,96.99,96.99,96.69,96.81,41309.0,93.8199,93.8199,93.5297,93.6458,41309.0
2024-05-07 12:00:00,96.82,97.02,96.54,96.62,49052.0,93.6554,93.8489,93.3846,93.462,49052.0
2024-05-07 12:30:00,96.65,96.83,96.52,96.78,33141.0,93.491,93.6651,93.3652,93.6167,33141.0
2024-05-07 13:00:00,96.79,97.04,96.73,97.0,48829.0,93.6264,93.8682,93.5684,93.8295,48829.0
2024-05-07 13:30:00,97.01,97.04,96.57,96.63,36195.0,93.8392,93.8682,93.4136,93.4716,36195.0
2024-05-07 14:00:00,96.6,96.87,96.53,96.8,29185.0,93.4426,93.7038,93.3749,93.6361,29185.0
2024-05-07 14:30:00,96.78,96.82,96.62,96.71,34428.0,93.6167,93.6554,93.462,93.549,34428.0
2024-05-07 15:00:00,96.71,96.93,96.56,96.78,27357.0,93.549,93.7618,93.4039,93.6167,27357.0
2024-05-07 15:30:00,96.81,97.24,96.79,96.91,156434.0,93.6458,94.0617,93.6264,93.7425,156434.0
2024-05-08 09:30:00,96.08,96.73,95.66,96.26,63940.0,92.9396,93.5684,92.5333,93.1137,63940.0
2024-05-08 10:00:00,96.26,96.38,95.81,96.26,49089.0,93.1137,93.2298,92.6784,93.1137,49089.0
2024-05-08 10:30:00,96.22,96.44,95.89,96.03,31050.0,93.075,93.2878,92.7558,92.8912,31050.0
2024-05-08 11:00:00,96.04,96.05,95.46,95.9,42028.0,92.9009,92.9106,92.3399,92.7655,42028.0
2024-05-08 11:30:00,95.91,95.91,95.51,95.64,25666.0,92.7752,92.7752,92.3882,92.514,25666.0
2024-05-08 12:00:00,95.61,95.88,95.58,95.87,25240.0,92.485,92.7462,92.456,92.7365,25240.0
2024-05-08 12:30:00,95.85,96.36,95.76,96.1,86032.0,92.7171,93.2105,92.6301,92.959,86032.0
2024-05-08 13:00:00,96.08,96.12,95.79,95.89,34946.0,92.9396,92.9783,92.6591,92.7558,34946.0
2024-05-08 13:30:00,95.86,95.95,95.84,95.92,28154.0,92.7268,92.8139,92.7075,92.7848,28154.0
2024-05-08 14:00:00,95.9,96.13,95.83,95.88,60295.0,92.7655,92.988,92.6978,92.7462,60295.0
2024-05-08 14:30:00,95.87,95.96,95.81,95.9,35130.0,92.7365,92.8235,92.6784,92.7655,35130.0
2024-05-08 15:00:00,95.89,96.12,95.84,96.1,24627.0,92.7558,92.9783,92.7075,92.959,24627.0
2024-05-08 15:30:00,96.06,96.67,96.0,96.67,157683.0,92.9203,93.5103,92.8622,93.5103,157683.0
2024-05-09 09:30:00,99.67,100.71,98.06,98.06,124677.0,96.4123,97.4183,94.8549,94.8549,124677.0
2024-05-09 10:00:00,98.06,98.2,97.75,97.79,32019.0,94.8549,94.9903,94.555,94.5937,32019.0
2024-05-09 10:30:00,97.79,97.96,97.45,97.95,24588.0,94.5937,94.7582,94.2648,94.7485,24588.0
2024-05-09 11:00:00,97.97,98.45,97.96,98.34,31437.0,94.7678,95.2322,94.7582,95.1257,31437.0
2024-05-09 11:30:00,98.32,98.58,98.27,98.34,38508.0,95.1064,95.3579,95.058,95.1257,38508.0
2024-05-09 12:00:00,98.34,98.66,98.34,98.58,67842.0,95.1257,95.4353,95.1257,95.3579,67842.0
2024-05-09 12:30:00,98.58,98.59,98.28,98.43,65729.0,95.3579,95.3676,95.0677,95.2128,65729.0
2024-05-09 13:00:00,98.43,98.57,98.29,98.47,40910.0,95.2128,95.3482,95.0774,95.2515,40910.0
2024-05-09 13:30:00,98.46,98.52,98.28,98.52,22261.0,95.2418,95.2999,95.0677,95.2999,22261.0
2024-05-09 14:00:00,98.49,98.64,98.44,98.62,41584.0,95.2708,95.4159,95.2225,95.3966,41584.0
2024-05-09 14:30:00,98.61,98.74,98.45,98.74,19375.0,95.3869,95.5127,95.2322,95.5127,19375.0
2024-05-09 15:00:00,98.71,98.82,98.61,98.7,26959.0,95.4837,95.5901,95.3869,95.474,26959.0
2024-05-09 15:30:00,98.73,98.87,98.39,98.49,102977.0,95.503,95.6384,95.1741,95.2708,102977.0
2024-05-10 09:30:00,98.61,99.69,98.56,98.74,45419.0,95.3869,96.4316,95.3386,95.5127,45419.0
2024-05-10 10:00:00,98.7,98.84,98.5,98.65,36192.0,95.474,95.6094,95.2805,95.4256,36192.0
2024-05-10 10:30:00,98.66,98.66,98.34,98.44,21515.0,95.4353,95.4353,95.1257,95.2225,21515.0
2024-05-10 11:00:00,98.36,98.43,97.91,98.0,44691.0,95.1451,95.2128,94.7098,94.7969,44691.0
2024-05-10 11:30:00,97.95,98.0,97.45,97.55,27736.0,94.7485,94.7969,94.2648,94.3616,27736.0
2024-05-10 12:00:00,97.56,97.9,97.53,97.84,22836.0,94.3712,94.7001,94.3422,94.6421,22836.0
2024-05-10 12:30:00,97.86,98.05,97.82,97.98,14773.0,94.6614,94.8452,94.6227,94.7775,14773.0
2024-05-10 13:00:00,98.0,98.07,97.87,98.03,24231.0,94.7969,94.8646,94.6711,94.8259,24231.0
2024-05-10 13:30:00,98.0,98.07,97.88,98.06,12182.0,94.7969,94.8646,94.6808,94.8549,12182.0
2024-05-10 14:00:00,98.1,98.21,98.04,98.08,19205.0,94.8936,95.0,94.8356,94.8742,19205.0
2024-05-10 14:30:00,98.09,98.33,97.98,98.23,29531.0,94.8839,95.1161,94.7775,95.0193,29531.0
2024-05-10 15:00:00,98.22,98.39,98.14,98.34,16311.0,95.0097,95.1741,94.9323,95.1257,16311.0
2024-05-10 15:30:00,98.34,98.56,98.18,98.52,104582.0,95.1257,95.3386,94.971,95.2999,104582.0
2024-05-13 09:30:00,99.16,100.51,99.16,100.36,134173.0,95.9189,97.2248,95.9189,97.0797,134173.0
2024-05-13 10:00:00,100.31,101.22,100.23,101.03,58769.0,97.0314,97.9116,96.954,97.7278,58769.0
2024-05-13 10:30:00,101.02,101.04,100.59,100.67,56029.0,97.7182,97.7375,97.3022,97.3796,56029.0
2024-05-13 11:00:00,100.68,100.71,100.39,100.49,41783.0,97.3893,97.4183,97.1087,97.2055,41783.0
2024-05-13 11:30:00,100.42,100.54,99.82,99.83,57428.0,97.1378,97.2538,96.5574,96.567,57428.0
2024-05-13 12:00:00,99.8,100.01,99.73,99.86,47533.0,96.538,96.7412,96.4703,96.5961,47533.0
2024-05-13 12:30:00,99.85,99.87,99.32,99.32,32924.0,96.5864,96.6057,96.0737,96.0737,32924.0
2024-05-13 13:00:00,99.3,99.46,99.15,99.3,31896.0,96.0544,96.2091,95.9093,96.0544,31896.0
2024-05-13 13:30:00,99.29,99.44,99.21,99.21,23232.0,96.0447,96.1898,95.9673,95.9673,23232.0
2024-05-13 14:00:00,99.18,99.26,99.08,99.13,34884.0,95.9383,96.0157,95.8416,95.8899,34884.0
2024-05-13 14:30:00,99.15,99.37,99.03,99.04,46444.0,95.9093,96.1221,95.7932,95.8029,46444.0
2024-05-13 15:00:00,99.04,99.23,98.89,98.94,66433.0,95.8029,95.9867,95.6578,95.7061,66433.0
2024-05-13 15:30:00,98.93,99.52,98.62,99.51,201490.0,95.6965,96.2672,95.3966,96.2575,201490.0
2024-05-14 09:30:00,99.67,99.68,98.01,98.19,171905.0,96.4123,96.4219,94.8065,94.9806,171905.0
2024-05-14 10:00:00,98.13,98.49,97.88,98.22,82114.0,94.9226,95.2708,94.6808,95.0097,82114.0
2024-05-14 10:30:00,98.18,98.62,97.97,98.43,77646.0,94.971,95.3966,94.7678,95.2128,77646.0
2024-05-14 11:00:00,98.46,98.93,98.44,98.65,55919.0,95.2418,95.6965,95.2225,95.4256,55919.0
2024-05-14 11:30:00,98.65,99.37,98.64,99.01,67627.0,95.4256,96.1221,95.4159,95.7738,67627.0
2024-05-14 12:00:00,98.97,99.02,98.65,98.73,31502.0,95.7352,95.7835,95.4256,95.503,31502.0
2024-05-14 12:30:00,98.73,98.96,98.59,98.75,31584.0,95.503,95.7255,95.3676,95.5223,31584.0
2024-05-14 13:00:00,98.73,98.9,98.59,98.85,22819.0,95.503,95.6674,95.3676,95.6191,22819.0
2024-05-14 13:30:00,98.89,98.89,98.67,98.83,25494.0,95.6578,95.6578,95.445,95.5997,25494.0
2024-05-14 14:00:00,98.76,98.83,98.51,98.52,29185.0,95.532,95.5997,95.2902,95.2999,29185.0
2024-05-14 14:30:00,98.52,98.81,98.41,98.6,41925.0,95.2999,95.5804,95.1935,95.3772,41925.0
2024-05-14 15:00:00,98.61,98.74,98.46,98.62,39910.0,95.3869,95.5127,95.2418,95.3966,39910.0
2024-05-14 15:30:00,98.59,98.95,98.54,98.64,135076.0,95.3676,95.7158,95.3192,95.4159,135076.0
2024-05-15 09:30:00,99.9,99.9,97.92,98.06,71626.0,96.6348,96.6348,94.7195,94.8549,71626.0
2024-05-15 10:00:00,98.14,98.21,97.76,98.12,36450.0,94.9323,95.0,94.5647,94.9129,36450.0
2024-05-15 10:30:00,98.11,98.45,98.09,98.43,28738.0,94.9033,95.2322,94.8839,95.2128,28738.0
2024-05-15 11:00:00,98.43,98.78,98.28,98.67,22701.0,95.2128,95.5514,95.0677,95.445,22701.0
2024-05-15 11:30:00,98.64,98.9,98.5,98.83,24752.0,95.4159,95.6674,95.2805,95.5997,24752.0
2024-05-15 12:00:00,98.81,98.82,98.6,98.81,27318.0,95.5804,95.5901,95.3772,95.5804,27318.0
2024-05-15 12:30:00,98.81,98.94,98.7,98.86,24922.0,95.5804,95.7061,95.474,95.6288,24922.0
2024-05-15 13:00:00,98.84,98.91,98.66,98.75,22456.0,95.6094,95.6771,95.4353,95.5223,22456.0
2024-05-15 13:30:00,98.76,99.1,98.71,99.06,26076.0,95.532,95.8609,95.4837,95.8222,26076.0
2024-05-15 14:00:00,99.06,99.16,98.94,98.94,29818.0,95.8222,95.9189,95.7061,95.7061,29818.0
2024-05-15 14:30:00,98.94,98.99,98.74,98.98,27604.0,95.7061,95.7545,95.5127,95.7448,27604.0
2024-05-15 15:00:00,98.98,99.06,98.88,98.96,25810.0,95.7448,95.8222,95.6481,95.7255,25810.0
2024-05-15 15:30:00,98.95,99.03,98.76,98.76,124415.0,95.7158,95.7932,95.532,95.532,124415.0
2024-05-16 09:30:00,101.5,102.79,100.87,102.55,193288.0,98.1825,99.4303,97.5731,99.1981,193288.0
2024-05-16 10:00:00,102.43,104.16,102.06,104.16,125122.0,99.0821,100.7555,98.7242,100.7555,125122.0
2024-05-16 10:30:00,104.08,104.76,103.94,104.41,138606.0,100.6781,101.3359,100.5427,100.9973,138606.0
2024-05-16 11:00:00,104.37,104.67,103.6,103.77,68820.0,100.9587,101.2488,100.2138,100.3783,68820.0
2024-05-16 11:30:00,103.81,104.13,103.43,103.67,28014.0,100.417,100.7265,100.0494,100.2815,28014.0
2024-05-16 12:00:00,103.63,104.1,103.54,103.74,45394.0,100.2428,100.6975,100.1558,100.3492,45394.0
2024-05-16 12:30:00,103.7,103.82,103.51,103.74,19201.0,100.3106,100.4266,100.1268,100.3492,19201.0
2024-05-16 13:00:00,103.75,104.24,103.7,104.12,54788.0,100.3589,100.8329,100.3106,100.7168,54788.0
2024-05-16 13:30:00,104.12,104.16,103.7,103.99,23698.0,100.7168,100.7555,100.3106,100.5911,23698.0
2024-05-16 14:00:00,103.97,104.26,103.97,104.23,32826.0,100.5717,100.8523,100.5717,100.8232,32826.0
2024-05-16 14:30:00,104.2,104.25,104.0,104.15,34002.0,100.7942,100.8426,100.6007,100.7458,34002.0
2024-05-16 15:00:00,104.13,104.33,103.99,103.99,35695.0,100.7265,100.92,100.5911,100.5911,35695.0
2024-05-16 15:30:00,104.01,104.4,103.97,104.2,198220.0,100.6104,100.9877,100.5717,100.7942,198220.0
2024-05-17 09:30:00,104.0,105.84,104.0,105.62,251659.0,100.6007,102.3806,100.6007,102.1678,251659.0
2024-05-17 10:00:00,105.59,106.5,105.55,106.27,81655.0,102.1388,103.019,102.1001,102.7966,81655.0
2024-05-17 10:30:00,106.34,107.34,106.34,106.87,89896.0,102.8643,103.8316,102.8643,103.3769,89896.0
2024-05-17 11:00:00,106.83,106.94,106.42,106.73,170477.0,103.3382,103.4447,102.9417,103.2415,170477.0
2024-05-17 11:30:00,106.72,106.76,105.47,105.47,51667.0,103.2318,103.2705,102.0227,102.0227,51667.0
2024-05-17 12:00:00,105.48,105.52,105.09,105.4,76077.0,102.0324,102.0711,101.6551,101.955,76077.0
2024-05-17 12:30:00,105.41,105.76,105.35,105.7,19822.0,101.9647,102.3032,101.9066,102.2452,19822.0
2024-05-17 13:00:00,105.71,105.81,105.6,105.76,30899.0,102.2549,102.3516,102.1485,102.3032,30899.0
2024-05-17 13:30:00,105.78,105.82,105.0,105.11,62489.0,102.3226,102.3613,101.5681,101.6745,62489.0
2024-05-17 14:00:00,105.05,105.24,105.05,105.13,29041.0,101.6164,101.8002,101.6164,101.6938,29041.0
2024-05-17 14:30:00,105.15,105.24,105.08,105.2,35538.0,101.7132,101.8002,101.6454,101.7615,35538.0
2024-05-17 15:00:00,105.2,105.21,104.95,105.08,38010.0,101.7615,101.7712,101.5197,101.6454,38010.0
2024-05-17 15:30:00,105.08,105.15,104.8,104.93,161196.0,101.6454,101.7132,101.3746,101.5004,161196.0
2024-05-20 09:30:00,104.0,104.62,103.43,104.04,131423.0,100.6007,101.2005,100.0494,100.6394,131423.0
2024-05-20 10:00:00,104.04,104.96,104.03,104.89,39327.0,100.6394,101.5294,100.6298,101.4617,39327.0
2024-05-20 10:30:00,104.9,104.9,104.24,104.3,49136.0,101.4713,101.4713,100.8329,100.8909,49136.0
2024-05-20 11:00:00,104.24,104.37,103.82,104.32,57373.0,100.8329,100.9587,100.4266,100.9103,57373.0
2024-05-20 11:30:00,104.33,104.38,103.91,104.31,39030.0,100.92,100.9683,100.5137,100.9006,39030.0
2024-05-20 12:00:00,104.31,104.4,103.95,104.09,26930.0,100.9006,100.9877,100.5524,100.6878,26930.0
2024-05-20 12:30:00,104.11,104.4,104.09,104.23,29450.0,100.7072,100.9877,100.6878,100.8232,29450.0
2024-05-20 13:00:00,104.23,104.57,104.22,104.38,22519.0,100.8232,101.1521,100.8136,100.9683,22519.0
2024-05-20 13:30:00,104.38,104.66,104.38,104.41,23802.0,100.9683,101.2392,100.9683,100.9973,23802.0
2024-05-20 14:00:00,104.41,104.5,104.21,104.35,30669.0,100.9973,101.0844,100.8039,100.9393,30669.0
2024-05-20 14:30:00,104.34,104.69,104.34,104.43,44312.0,100.9296,101.2682,100.9296,101.0167,44312.0
2024-05-20 15:00:00,104.42,104.71,104.31,104.71,44460.0,101.007,101.2875,100.9006,101.2875,44460.0
2024-05-20 15:30:00,104.7,104.84,104.64,104.73,113982.0,101.2779,101.4133,101.2198,101.3069,113982.0
2024-05-21 09:30:00,101.72,101.9,100.07,100.18,133024.0,98.3953,98.5694,96.7992,96.9056,133024.0
2024-05-21 10:00:00,100.18,100.24,99.55,99.82,152124.0,96.9056,96.9636,96.2962,96.5574,152124.0
2024-05-21 10:30:00,99.77,99.97,99.22,99.43,166371.0,96.509,96.7025,95.977,96.1801,166371.0
2024-05-21 11:00:00,99.47,99.59,99.0,99.28,82365.0,96.2188,96.3349,95.7642,96.035,82365.0
2024-05-21 11:30:00,99.3,99.39,98.97,99.31,80633.0,96.0544,96.1414,95.7352,96.064,80633.0
2024-05-21 12:00:00,99.32,99.35,98.72,98.9,84569.0,96.0737,96.1027,95.4933,95.6674,84569.0
2024-05-21 12:30:00,98.9,98.94,98.53,98.59,65048.0,95.6674,95.7061,95.3095,95.3676,65048.0
2024-05-21 13:00:00,98.57,98.82,98.5,98.8,50117.0,95.3482,95.5901,95.2805,95.5707,50117.0
2024-05-21 13:30:00,98.77,99.07,98.65,98.86,47498.0,95.5417,95.8319,95.4256,95.6288,47498.0
2024-05-21 14:00:00,98.86,99.16,98.77,98.94,59114.0,95.6288,95.9189,95.5417,95.7061,59114.0
2024-05-21 14:30:00,98.93,99.11,98.87,98.91,55406.0,95.6965,95.8706,95.6384,95.6771,55406.0
2024-05-21 15:00:00,98.86,98.95,98.79,98.82,43467.0,95.6288,95.7158,95.561,95.5901,43467.0
2024-05-21 15:30:00,98.8,99.03,98.75,98.91,189033.0,95.5707,95.7932,95.5223,95.6771,189033.0
2024-05-22 09:30:00,98.0,100.5,98.0,99.37,249524.0,94.7969,97.2151,94.7969,96.1221,249524.0
2024-05-22 10:00:00,99.33,99.55,98.4,98.48,84716.0,96.0834,96.2962,95.1838,95.2612,84716.0
2024-05-22 10:30:00,98.5,98.71,98.22,98.5,81567.0,95.2805,95.4837,95.0097,95.2805,81567.0
2024-05-22 11:00:00,98.47,98.8,98.4,98.79,53104.0,95.2515,95.5707,95.1838,95.561,53104.0
2024-05-22 11:30:00,98.74,98.94,98.47,98.58,40569.0,95.5127,95.7061,95.2515,95.3579,40569.0
2024-05-22 12:00:00,98.54,98.73,98.44,98.52,26558.0,95.3192,95.503,95.2225,95.2999,26558.0
2024-05-22 12:30:00,98.53,98.81,98.35,98.69,34256.0,95.3095,95.5804,95.1354,95.4643,34256.0
2024-05-22 13:00:00,98.68,98.88,98.62,98.88,31718.0,95.4546,95.6481,95.3966,95.6481,31718.0
2024-05-22 13:30:00,98.88,98.9,98.46,98.51,29124.0,95.6481,95.6674,95.2418,95.2902,29124.0
2024-05-22 14:00:00,98.48,98.49,98.17,98.32,37813.0,95.2612,95.2708,94.9613,95.1064,37813.0
2024-05-22 14:30:00,98.33,98.54,98.21,98.43,43844.0,95.1161,95.3192,95.0,95.2128,43844.0
2024-05-22 15:00:00,98.42,98.55,98.31,98.47,43338.0,95.2031,95.3289,95.0967,95.2515,43338.0
2024-05-22 15:30:00,98.48,98.64,98.11,98.44,228757.0,95.2612,95.4159,94.9033,95.2225,228757.0
2024-05-23 09:30:00,95.08,98.04,95.0,95.45,437315.0,91.9723,94.8356,91.8949,92.3302,437315.0
2024-05-23 10:00:00,95.45,97.2,95.35,96.38,168379.0,92.3302,94.023,92.2335,93.2298,168379.0
2024-05-23 10:30:00,96.38,96.45,95.19,96.02,108043.0,93.2298,93.2975,92.0787,92.8816,108043.0
2024-05-23 11:00:00,96.02,96.45,95.61,96.26,58159.0,92.8816,93.2975,92.485,93.1137,58159.0
2024-05-23 11:30:00,96.29,96.53,95.94,96.12,63191.0,93.1428,93.3749,92.8042,92.9783,63191.0
2024-05-23 12:00:00,96.14,96.57,96.13,96.56,42117.0,92.9977,93.4136,92.988,93.4039,42117.0
2024-05-23 12:30:00,96.56,96.87,96.32,96.32,46951.0,93.4039,93.7038,93.1718,93.1718,46951.0
2024-05-23 13:00:00,96.31,96.31,95.88,96.09,55868.0,93.1621,93.1621,92.7462,92.9493,55868.0
2024-05-23 13:30:00,96.07,96.24,95.05,95.15,81080.0,92.9299,93.0944,91.9433,92.04,81080.0
2024-05-23 14:00:00,95.17,95.48,94.83,94.97,126784.0,92.0594,92.3592,91.7305,91.8659,126784.0
2024-05-23 14:30:00,94.96,95.09,94.48,94.57,63447.0,91.8562,91.982,91.3919,91.479,63447.0
2024-05-23 15:00:00,94.57,95.07,94.5,94.53,76160.0,91.479,91.9626,91.4113,91.4403,76160.0
2024-05-23 15:30:00,94.53,94.95,94.39,94.84,221869.0,91.4403,91.8465,91.3049,91.7401,221869.0
2024-05-24 09:30:00,91.97,92.19,90.0,90.94,465809.0,88.964,89.1768,87.0583,87.9676,465809.0
2024-05-24 10:00:00,90.94,91.67,90.9,91.03,221483.0,87.9676,88.6738,87.9289,88.0547,221483.0
2024-05-24 10:30:00,91.03,91.12,90.48,90.66,93240.0,88.0547,88.1417,87.5227,87.6968,93240.0
2024-05-24 11:00:00,90.65,91.13,90.46,90.67,117840.0,87.6871,88.1514,87.5033,87.7064,117840.0
2024-05-24 11:30:00,90.65,90.82,90.59,90.74,171228.0,87.6871,87.8515,87.6291,87.7742,171228.0
2024-05-24 12:00:00,90.75,91.06,90.69,90.89,144191.0,87.7838,88.0837,87.7258,87.9193,144191.0
2024-05-24 12:30:00,90.9,90.93,90.7,90.75,69854.0,87.9289,87.9579,87.7355,87.7838,69854.0
2024-05-24 13:00:00,90.75,91.03,90.6,90.76,78123.0,87.7838,88.0547,87.6387,87.7935,78123.0
2024-05-24 13:30:00,90.73,90.91,90.65,90.73,66368.0,87.7645,87.9386,87.6871,87.7645,66368.0
2024-05-24 14:00:00,90.72,90.76,90.47,90.6,56139.0,87.7548,87.7935,87.513,87.6387,56139.0
2024-05-24 14:30:00,90.58,90.74,90.48,90.63,65608.0,87.6194,87.7742,87.5227,87.6677,65608.0
2024-05-24 15:00:00,90.6,90.75,90.56,90.72,65517.0,87.6387,87.7838,87.6,87.7548,65517.0
2024-05-24 15:30:00,90.72,90.74,90.26,90.51,374642.0,87.7548,87.7742,87.3098,87.5517,374642.0
2024-05-28 09:30:00,89.69,90.63,89.69,90.22,478954.0,86.7585,87.6677,86.7585,87.2711,478954.0
2024-05-28 10:00:00,90.22,90.27,89.98,90.02,216299.0,87.2711,87.3195,87.039,87.0777,216299.0
2024-05-28 10:30:00,90.01,90.18,89.65,90.18,240399.0,87.068,87.2325,86.7198,87.2325,240399.0
2024-05-28 11:00:00,90.23,90.43,90.03,90.32,125420.0,87.2808,87.4743,87.0874,87.3679,125420.0
2024-05-28 11:30:00,90.35,90.68,90.21,90.62,124146.0,87.3969,87.7161,87.2615,87.6581,124146.0
2024-05-28 12:00:00,90.64,90.71,90.38,90.58,80622.0,87.6774,87.7451,87.4259,87.6194,80622.0
2024-05-28 12:30:00,90.56,90.66,90.38,90.43,129058.0,87.6,87.6968,87.4259,87.4743,129058.0
2024-05-28 13:00:00,90.42,90.52,90.31,90.48,96252.0,87.4646,87.5613,87.3582,87.5227,96252.0
2024-05-28 13:30:00,90.49,90.66,90.44,90.63,92508.0,87.5323,87.6968,87.484,87.6677,92508.0
2024-05-28 14:00:00,90.63,90.88,90.63,90.85,112213.0,87.6677,87.9096,87.6677,87.8806,112213.0
2024-05-28 14:30:00,90.85,90.85,90.55,90.69,127733.0,87.8806,87.8806,87.5904,87.7258,127733.0
2024-05-28 15:00:00,90.71,90.95,90.63,90.83,87993.0,87.7451,87.9773,87.6677,87.8612,87993.0
2024-05-28 15:30:00,90.83,91.31,90.81,91.1,472283.0,87.8612,88.3255,87.8419,88.1224,472283.0
2024-05-29 09:30:00,89.5,90.08,89.11,89.47,206196.0,86.5747,87.1357,86.1974,86.5457,206196.0
2024-05-29 10:00:00,89.47,89.58,89.28,89.47,92103.0,86.5457,86.6521,86.3619,86.5457,92103.0
2024-05-29 10:30:00,89.47,89.53,89.34,89.48,74213.0,86.5457,86.6037,86.4199,86.5553,74213.0
2024-05-29 11:00:00,89.5,89.51,89.36,89.49,54134.0,86.5747,86.5844,86.4393,86.565,54134.0
2024-05-29 11:30:00,89.48,89.61,89.4,89.58,52876.0,86.5553,86.6811,86.478,86.6521,52876.0
2024-05-29 12:00:00,89.57,89.58,89.46,89.53,41572.0,86.6424,86.6521,86.536,86.6037,41572.0
2024-05-29 12:30:00,89.52,89.93,89.48,89.93,49044.0,86.594,86.9906,86.5553,86.9906,49044.0
2024-05-29 13:00:00,89.95,90.11,89.76,90.02,98222.0,87.01,87.1647,86.8262,87.0777,98222.0
2024-05-29 13:30:00,90.01,90.11,89.88,89.98,173388.0,87.068,87.1647,86.9423,87.039,173388.0
2024-05-29 14:00:00,89.96,89.98,89.63,89.64,33600.0,87.0196,87.039,86.7004,86.7101,33600.0
2024-05-29 14:30:00,89.63,89.68,89.5,89.61,42088.0,86.7004,86.7488,86.5747,86.6811,42088.0
2024-05-29 15:00:00,89.63,89.7,89.56,89.66,49263.0,86.7004,86.7681,86.6327,86.7295,49263.0
2024-05-29 15:30:00,89.67,89.76,89.53,89.53,140179.0,86.7391,86.8262,86.6037,86.6037,140179.0
2024-05-30 09:30:00,89.57,90.52,89.57,90.15,155947.0,86.6424,87.5613,86.6424,87.2034,155947.0
2024-05-30 10:00:00,90.14,90.28,90.0,90.23,51410.0,87.1938,87.3292,87.0583,87.2808,51410.0
2024-05-30 10:30:00,90.25,90.51,90.11,90.4,97451.0,87.3002,87.5517,87.1647,87.4453,97451.0
2024-05-30 11:00:00,90.43,90.69,90.31,90.66,59191.0,87.4743,87.7258,87.3582,87.6968,59191.0
2024-05-30 11:30:00,90.68,90.78,90.1,90.1,68266.0,87.7161,87.8128,87.1551,87.1551,68266.0
2024-05-30 12:00:00,90.13,90.6,90.09,90.48,24731.0,87.1841,87.6387,87.1454,87.5227,24731.0
2024-05-30 12:30:00,90.51,90.54,90.43,90.48,21558.0,87.5517,87.5807,87.4743,87.5227,21558.0
2024-05-30 13:00:00,90.51,90.89,90.45,90.87,26540.0,87.5517,87.9193,87.4936,87.8999,26540.0
2024-05-30 13:30:00,90.88,91.03,90.79,90.95,52465.0,87.9096,88.0547,87.8225,87.9773,52465.0
2024-05-30 14:00:00,90.96,90.98,90.74,90.85,56122.0,87.987,88.0063,87.7742,87.8806,56122.0
2024-05-30 14:30:00,90.85,91.06,90.7,90.83,67728.0,87.8806,88.0837,87.7355,87.8612,67728.0
2024-05-30 15:00:00,90.85,90.88,90.67,90.7,63193.0,87.8806,87.9096,87.7064,87.7355,63193.0
2024-05-30 15:30:00,90.7,90.82,90.56,90.63,190154.0,87.7355,87.8515,87.6,87.6677,190154.0
2024-05-31 09:30:00,89.0,89.57,88.66,89.33,197584.0,86.091,86.6424,85.7621,86.4102,197584.0
2024-05-31 10:00:00,89.33,89.78,89.06,89.08,143866.0,86.4102,86.8455,86.1491,86.1684,143866.0
2024-05-31 10:30:00,89.05,89.22,88.95,89.03,85320.0,86.1394,86.3038,86.0427,86.12,85320.0
2024-05-31 11:00:00,89.05,89.05,88.51,88.6,66385.0,86.1394,86.1394,85.617,85.7041,66385.0
2024-05-31 11:30:00,88.59,89.11,88.54,89.06,51245.0,85.6944,86.1974,85.6461,86.1491,51245.0
2024-05-31 12:00:00,89.06,89.07,88.67,88.81,22081.0,86.1491,86.1587,85.7718,85.9072,22081.0
2024-05-31 12:30:00,88.83,89.06,88.82,89.05,25148.0,85.9266,86.1491,85.9169,86.1394,25148.0
2024-05-31 13:00:00,89.06,89.17,89.02,89.1,21786.0,86.1491,86.2555,86.1104,86.1878,21786.0
2024-05-31 13:30:00,89.1,89.2,88.92,88.92,24529.0,86.1878,86.2845,86.0136,86.0136,24529.0
2024-05-31 14:00:00,88.95,89.13,88.95,89.12,26581.0,86.0427,86.2168,86.0427,86.2071,26581.0
2024-05-31 14:30:00,89.12,89.23,89.04,89.16,31435.0,86.2071,86.3135,86.1297,86.2458,31435.0
2024-05-31 15:00:00,89.14,89.27,89.1,89.16,32029.0,86.2264,86.3522,86.1878,86.2458,32029.0
2024-05-31 15:30:00,89.16,89.43,88.87,89.02,302057.0,86.2458,86.507,85.9653,86.1104,302057.0
2024-06-03 09:30:00,90.0,90.19,88.13,89.15,300726.0,87.0583,87.2421,85.2495,86.2361,300726.0
2024-06-03 10:00:00,89.11,89.31,88.14,88.21,113318.0,86.1974,86.3909,85.2591,85.3268,113318.0
2024-06-03 10:30:00,88.2,88.54,88.1,88.36,107402.0,85.3172,85.6461,85.2204,85.4719,107402.0
2024-06-03 11:00:00,88.34,88.39,87.91,88.31,84920.0,85.4526,85.501,85.0367,85.4236,84920.0
2024-06-03 11:30:00,88.33,88.45,88.18,88.26,71506.0,85.4429,85.559,85.2978,85.3752,71506.0
2024-06-03 12:00:00,88.3,88.4,87.77,87.79,69973.0,85.4139,85.5106,84.9012,84.9206,69973.0
2024-06-03 12:30:00,87.79,87.84,87.62,87.76,73054.0,84.9206,84.9689,84.7561,84.8916,73054.0
2024-06-03 13:00:00,87.73,87.82,87.56,87.82,55793.0,84.8625,84.9496,84.6981,84.9496,55793.0
2024-06-03 13:30:00,87.84,88.01,87.79,87.92,49744.0,84.9689,85.1334,84.9206,85.0463,49744.0
2024-06-03 14:00:00,87.92,88.33,87.88,88.17,56094.0,85.0463,85.4429,85.0076,85.2882,56094.0
2024-06-03 14:30:00,88.18,88.4,88.14,88.4,37292.0,85.2978,85.5106,85.2591,85.5106,37292.0
2024-06-03 15:00:00,88.37,88.39,88.2,88.25,53130.0,85.4816,85.501,85.3172,85.3655,53130.0
2024-06-03 15:30:00,88.25,88.39,88.11,88.31,187018.0,85.3655,85.501,85.2301,85.4236,187018.0
2024-06-04 09:30:00,88.9,89.75,88.57,89.67,219630.0,85.9943,86.8165,85.6751,86.7391,219630.0
2024-06-04 10:00:00,89.75,89.98,89.11,89.29,134704.0,86.8165,87.039,86.1974,86.3715,134704.0
2024-06-04 10:30:00,89.3,89.51,88.75,88.83,102844.0,86.3812,86.5844,85.8492,85.9266,102844.0
2024-06-04 11:00:00,88.85,88.91,88.37,88.39,67021.0,85.9459,86.004,85.4816,85.501,67021.0
2024-06-04 11:30:00,88.34,88.45,88.18,88.33,34188.0,85.4526,85.559,85.2978,85.4429,34188.0
2024-06-04 12:00:00,88.3,88.44,88.25,88.38,45071.0,85.4139,85.5493,85.3655,85.4913,45071.0
2024-06-04 12:30:00,88.38,88.5,88.27,88.38,35130.0,85.4913,85.6074,85.3849,85.4913,35130.0
2024-06-04 13:00:00,88.4,88.72,88.26,88.65,100289.0,85.5106,85.8202,85.3752,85.7525,100289.0
2024-06-04 13:30:00,88.65,88.82,88.61,88.68,47235.0,85.7525,85.9169,85.7138,85.7815,47235.0
2024-06-04 14:00:00,88.68,88.77,88.57,88.73,57464.0,85.7815,85.8685,85.6751,85.8299,57464.0
2024-06-04 14:30:00,88.71,88.85,88.65,88.7,78209.0,85.8105,85.9459,85.7525,85.8008,78209.0
2024-06-04 15:00:00,88.73,88.73,88.43,88.44,125187.0,85.8299,85.8299,85.5397,85.5493,125187.0
2024-06-04 15:30:00,88.44,88.7,88.15,88.68,605058.0,85.5493,85.8008,85.2688,85.7815,605058.0
2024-06-05 09:30:00,90.58,91.97,90.11,91.4,503381.0,87.6194,88.964,87.1647,88.4126,503381.0
2024-06-05 10:00:00,91.4,92.68,91.12,92.67,239423.0,88.4126,89.6507,88.1417,89.6411,239423.0
2024-06-05 10:30:00,92.66,93.2,92.64,93.05,143900.0,89.6314,90.1537,89.6121,90.0087,143900.0
2024-06-05 11:00:00,93.08,93.44,92.96,93.15,179686.0,90.0377,90.3859,89.9216,90.1054,179686.0
2024-06-05 11:30:00,93.15,93.66,93.09,93.59,191065.0,90.1054,90.5987,90.0473,90.531,191065.0
2024-06-05 12:00:00,93.63,93.82,93.47,93.73,64342.0,90.5697,90.7535,90.4149,90.6664,64342.0
2024-06-05 12:30:00,93.73,93.76,93.48,93.59,48906.0,90.6664,90.6954,90.4246,90.531,48906.0
2024-06-05 13:00:00,93.59,93.72,93.43,93.61,77837.0,90.531,90.6568,90.3762,90.5503,77837.0
2024-06-05 13:30:00,93.64,93.95,93.61,93.91,61887.0,90.5794,90.8792,90.5503,90.8405,61887.0
2024-06-05 14:00:00,93.92,93.97,93.66,93.85,72756.0,90.8502,90.8986,90.5987,90.7825,72756.0
2024-06-05 14:30:00,93.86,94.07,93.83,94.01,61520.0,90.7922,90.9953,90.7632,90.9373,61520.0
2024-06-05 15:00:00,94.03,94.08,93.92,93.99,69171.0,90.9566,91.005,90.8502,90.9179,69171.0
2024-06-05 15:30:00,94.01,94.26,93.86,94.18,326055.0,90.9373,91.1791,90.7922,91.1017,326055.0
2024-06-06 09:30:00,94.15,94.35,93.48,93.73,157240.0,91.5528,91.7473,90.9013,91.1444,157240.0
2024-06-06 10:00:00,93.71,93.91,93.31,93.37,58158.0,91.1249,91.3194,90.736,90.7943,58158.0
2024-06-06 10:30:00,93.4,93.49,93.22,93.4,45624.0,90.8235,90.911,90.6484,90.8235,45624.0
2024-06-06 11:00:00,93.43,93.93,93.39,93.93,65582.0,90.8527,91.3389,90.8138,91.3389,65582.0
2024-06-06 11:30:00,93.93,94.11,93.88,94.04,27976.0,91.3389,91.5139,91.2902,91.4458,27976.0
2024-06-06 12:00:00,94.04,94.27,93.96,94.2,25479.0,91.4458,91.6695,91.368,91.6014,25479.0
2024-06-06 12:30:00,94.2,94.25,93.89,93.89,18969.0,91.6014,91.65,91.3,91.3,18969.0
2024-06-06 13:00:00,93.84,93.84,93.46,93.75,15002.0,91.2513,91.2513,90.8818,91.1638,15002.0
2024-06-06 13:30:00,93.77,93.98,93.72,93.78,18130.0,91.1833,91.3875,91.1347,91.193,18130.0
2024-06-06 14:00:00,93.87,93.89,93.5,93.85,31105.0,91.2805,91.3,90.9207,91.2611,31105.0
2024-06-06 14:30:00,93.85,93.99,93.78,93.93,23985.0,91.2611,91.3972,91.193,91.3389,23985.0
2024-06-06 15:00:00,93.92,94.05,93.8,93.98,54418.0,91.3291,91.4556,91.2124,91.3875,54418.0
2024-06-06 15:30:00,93.99,94.14,93.72,93.9,228854.0,91.3972,91.5431,91.1347,91.3097,228854.0
2024-06-07 09:30:00,93.84,94.29,93.73,94.25,152230.0,91.2513,91.6889,91.1444,91.65,152230.0
2024-06-07 10:00:00,94.26,94.5,94.21,94.4,81304.0,91.6598,91.8931,91.6111,91.7959,81304.0
2024-06-07 10:30:00,94.43,94.61,94.24,94.33,124495.0,91.8251,92.0001,91.6403,91.7278,124495.0
2024-06-07 11:00:00,94.32,94.54,94.13,94.27,132660.0,91.7181,91.932,91.5333,91.6695,132660.0
2024-06-07 11:30:00,94.26,94.27,93.95,93.98,20974.0,91.6598,91.6695,91.3583,91.3875,20974.0
2024-06-07 12:00:00,94.0,94.18,93.96,94.04,30740.0,91.4069,91.582,91.368,91.4458,30740.0
2024-06-07 12:30:00,94.01,94.2,93.86,94.09,89620.0,91.4167,91.6014,91.2708,91.4944,89620.0
2024-06-07 13:00:00,94.09,94.15,93.66,93.71,28844.0,91.4944,91.5528,91.0763,91.1249,28844.0
2024-06-07 13:30:00,93.72,93.82,93.65,93.75,32539.0,91.1347,91.2319,91.0666,91.1638,32539.0
2024-06-07 14:00:00,93.73,93.78,93.54,93.72,51577.0,91.1444,91.193,90.9596,91.1347,51577.0
2024-06-07 14:30:00,93.69,93.82,93.65,93.78,39872.0,91.1055,91.2319,91.0666,91.193,39872.0
2024-06-07 15:00:00,93.79,93.82,93.63,93.72,45602.0,91.2027,91.2319,91.0471,91.1347,45602.0
2024-06-07 15:30:00,93.71,93.95,93.52,93.91,230225.0,91.1249,91.3583,90.9402,91.3194,230225.0
2024-06-10 09:30:00,93.32,94.47,93.05,94.07,74887.0,90.7457,91.864,90.4831,91.475,74887.0
2024-06-10 10:00:00,94.08,94.45,94.06,94.32,33324.0,91.4847,91.8445,91.4653,91.7181,33324.0
2024-06-10 10:30:00,94.32,94.58,94.15,94.22,29466.0,91.7181,91.9709,91.5528,91.6209,29466.0
2024-06-10 11:00:00,94.28,94.61,94.27,94.6,25655.0,91.6792,92.0001,91.6695,91.9904,25655.0
2024-06-10 11:30:00,94.6,94.73,94.32,94.33,42164.0,91.9904,92.1168,91.7181,91.7278,42164.0
2024-06-10 12:00:00,94.35,94.38,93.99,94.19,57845.0,91.7473,91.7764,91.3972,91.5917,57845.0
2024-06-10 12:30:00,94.21,94.22,94.07,94.16,24040.0,91.6111,91.6209,91.475,91.5625,24040.0
2024-06-10 13:00:00,94.17,94.2,94.04,94.13,30871.0,91.5722,91.6014,91.4458,91.5333,30871.0
2024-06-10 13:30:00,94.12,94.41,94.12,94.38,25055.0,91.5236,91.8056,91.5236,91.7764,25055.0
2024-06-10 14:00:00,94.37,94.48,94.19,94.19,31795.0,91.7667,91.8737,91.5917,91.5917,31795.0
2024-06-10 14:30:00,94.18,94.46,94.14,94.41,34162.0,91.582,91.8542,91.5431,91.8056,34162.0
2024-06-10 15:00:00,94.41,94.46,94.28,94.3,48145.0,91.8056,91.8542,91.6792,91.6987,48145.0
2024-06-10 15:30:00,94.29,94.38,94.0,94.19,151322.0,91.6889,91.7764,91.4069,91.5917,151322.0
2024-06-11 09:30:00,93.5,93.73,93.16,93.48,68818.0,90.9207,91.1444,90.5901,90.9013,68818.0
2024-06-11 10:00:00,93.47,93.48,93.28,93.38,25821.0,90.8916,90.9013,90.7068,90.804,25821.0
2024-06-11 10:30:00,93.37,93.39,93.01,93.01,26684.0,90.7943,90.8138,90.4442,90.4442,26684.0
2024-06-11 11:00:00,93.0,93.07,92.68,93.07,29377.0,90.4345,90.5026,90.1233,90.5026,29377.0
2024-06-11 11:30:00,93.09,93.1,92.38,92.55,25059.0,90.522,90.5318,89.8316,89.9969,25059.0
2024-06-11 12:00:00,92.56,92.68,92.36,92.37,39212.0,90.0067,90.1233,89.8122,89.8219,39212.0
2024-06-11 12:30:00,92.34,92.53,92.28,92.48,17841.0,89.7927,89.9775,89.7344,89.9289,17841.0
2024-06-11 13:00:00,92.48,92.75,92.44,92.7,21016.0,89.9289,90.1914,89.89,90.1428,21016.0
2024-06-11 13:30:00,92.72,92.97,92.72,92.96,8957.0,90.1622,90.4053,90.1622,90.3956,8957.0
2024-06-11 14:00:00,92.94,93.1,92.89,92.97,33240.0,90.3762,90.5318,90.3276,90.4053,33240.0
2024-06-11 14:30:00,92.99,93.04,92.77,92.77,32486.0,90.4248,90.4734,90.2109,90.2109,32486.0
2024-06-11 15:00:00,92.76,92.82,92.67,92.73,33305.0,90.2011,90.2595,90.1136,90.172,33305.0
2024-06-11 15:30:00,92.72,92.79,92.54,92.69,159088.0,90.1622,90.2303,89.9872,90.1331,159088.0
2024-06-12 09:30:00,93.2,93.5,92.71,93.07,168166.0,90.629,90.9207,90.1525,90.5026,168166.0
2024-06-12 10:00:00,93.08,93.11,92.4,92.5,69378.0,90.5123,90.5415,89.8511,89.9483,69378.0
2024-06-12 10:30:00,92.52,93.1,92.42,92.98,96914.0,89.9678,90.5318,89.8705,90.4151,96914.0
2024-06-12 11:00:00,93.01,93.18,92.97,93.1,42316.0,90.4442,90.6096,90.4053,90.5318,42316.0
2024-06-12 11:30:00,93.09,93.21,92.9,93.21,35869.0,90.522,90.6387,90.3373,90.6387,35869.0
2024-06-12 12:00:00,93.23,93.29,93.12,93.26,24449.0,90.6582,90.7165,90.5512,90.6873,24449.0
2024-06-12 12:30:00,93.26,93.36,93.2,93.32,29237.0,90.6873,90.7846,90.629,90.7457,29237.0
2024-06-12 13:00:00,93.32,93.36,93.2,93.2,16751.0,90.7457,90.7846,90.629,90.629,16751.0
2024-06-12 13:30:00,93.2,93.29,93.12,93.25,32056.0,90.629,90.7165,90.5512,90.6776,32056.0
2024-06-12 14:00:00,93.24,93.25,92.91,93.13,42938.0,90.6679,90.6776,90.347,90.5609,42938.0
2024-06-12 14:30:00,93.17,93.37,92.89,93.11,63948.0,90.5998,90.7943,90.3276,90.5415,63948.0
2024-06-12 15:00:00,93.07,93.16,92.62,92.64,41518.0,90.5026,90.5901,90.065,90.0844,41518.0
2024-06-12 15:30:00,92.65,93.01,92.47,92.92,129508.0,90.0942,90.4442,89.9191,90.3567,129508.0
2024-06-13 09:30:00,92.4,93.5,92.4,92.67,77767.0,89.8511,90.9207,89.8511,90.1136,77767.0
2024-06-13 10:00:00,92.7,92.94,92.4,92.5,42050.0,90.1428,90.3762,89.8511,89.9483,42050.0
2024-06-13 10:30:00,92.51,92.63,92.21,92.22,63893.0,89.958,90.0747,89.6663,89.676,63893.0
2024-06-13 11:00:00,92.22,92.45,92.14,92.45,57746.0,89.676,89.8997,89.5982,89.8997,57746.0
2024-06-13 11:30:00,92.45,92.57,92.35,92.37,37219.0,89.8997,90.0164,89.8024,89.8219,37219.0
2024-06-13 12:00:00,92.34,92.34,92.03,92.04,28840.0,89.7927,89.7927,89.4913,89.501,28840.0
2024-06-13 12:30:00,92.04,92.17,92.03,92.13,24512.0,89.501,89.6274,89.4913,89.5885,24512.0
2024-06-13 13:00:00,92.13,92.25,91.95,91.96,45048.0,89.5885,89.7052,89.4135,89.4232,45048.0
2024-06-13 13:30:00,91.94,92.02,91.89,92.01,23820.0,89.4038,89.4816,89.3551,89.4718,23820.0
2024-06-13 14:00:00,92.03,92.16,92.02,92.09,17836.0,89.4913,89.6177,89.4816,89.5496,17836.0
2024-06-13 14:30:00,92.09,92.17,91.91,92.12,25885.0,89.5496,89.6274,89.3746,89.5788,25885.0
2024-06-13 15:00:00,92.11,92.32,92.11,92.25,26387.0,89.5691,89.7733,89.5691,89.7052,26387.0
2024-06-13 15:30:00,92.25,92.3,92.09,92.26,105892.0,89.7052,89.7538,89.5496,89.7149,105892.0
2024-06-14 09:30:00,91.03,92.6,91.03,92.3,194112.0,88.5189,90.0456,88.5189,89.7538,194112.0
2024-06-14 10:00:00,92.25,92.78,92.09,92.71,221779.0,89.7052,90.2206,89.5496,90.1525,221779.0
2024-06-14 10:30:00,92.74,92.74,92.16,92.61,49843.0,90.1817,90.1817,89.6177,90.0553,49843.0
2024-06-14 11:00:00,92.66,92.73,92.56,92.67,24429.0,90.1039,90.172,90.0067,90.1136,24429.0
2024-06-14 11:30:00,92.68,92.69,92.34,92.37,24455.0,90.1233,90.1331,89.7927,89.8219,24455.0
2024-06-14 12:00:00,92.36,92.44,92.09,92.16,28508.0,89.8122,89.89,89.5496,89.6177,28508.0
2024-06-14 12:30:00,92.15,92.2,92.04,92.12,18834.0,89.608,89.6566,89.501,89.5788,18834.0
2024-06-14 13:00:00,92.13,92.23,92.03,92.09,30520.0,89.5885,89.6858,89.4913,89.5496,30520.0
2024-06-14 13:30:00,92.13,92.13,91.91,92.01,22708.0,89.5885,89.5885,89.3746,89.4718,22708.0
2024-06-14 14:00:00,92.0,92.11,91.94,92.03,25046.0,89.4621,89.5691,89.4038,89.4913,25046.0
2024-06-14 14:30:00,92.03,92.35,92.01,92.31,33768.0,89.4913,89.8024,89.4718,89.7636,33768.0
2024-06-14 15:00:00,92.3,92.37,92.19,92.3,36570.0,89.7538,89.8219,89.6469,89.7538,36570.0
2024-06-14 15:30:00,92.3,92.6,92.06,92.57,188410.0,89.7538,90.0456,89.5204,90.0164,188410.0
2024-06-17 09:30:00,92.7,92.89,91.94,92.11,56436.0,90.1428,90.3276,89.4038,89.5691,56436.0
2024-06-17 10:00:00,92.1,92.24,91.88,91.93,31346.0,89.5593,89.6955,89.3454,89.394,31346.0
2024-06-17 10:30:00,91.94,92.34,91.93,92.15,57350.0,89.4038,89.7927,89.394,89.608,57350.0
2024-06-17 11:00:00,92.15,92.18,92.02,92.07,48711.0,89.608,89.6371,89.4816,89.5302,48711.0
2024-06-17 11:30:00,92.06,92.17,91.99,92.0,65249.0,89.5204,89.6274,89.4524,89.4621,65249.0
2024-06-17 12:00:00,91.99,92.05,91.95,91.97,38752.0,89.4524,89.5107,89.4135,89.4329,38752.0
2024-06-17 12:30:00,91.96,92.05,91.91,92.02,32657.0,89.4232,89.5107,89.3746,89.4816,32657.0
2024-06-17 13:00:00,92.04,92.18,92.0,92.15,28093.0,89.501,89.6371,89.4621,89.608,28093.0
2024-06-17 13:30:00,92.15,92.18,92.01,92.17,64889.0,89.608,89.6371,89.4718,89.6274,64889.0
2024-06-17 14:00:00,92.17,92.69,92.16,92.5,45294.0,89.6274,90.1331,89.6177,89.9483,45294.0
2024-06-17 14:30:00,92.53,92.7,92.49,92.61,24430.0,89.9775,90.1428,89.9386,90.0553,24430.0
2024-06-17 15:00:00,92.61,92.68,92.47,92.49,23177.0,90.0553,90.1233,89.9191,89.9386,23177.0
2024-06-17 15:30:00,92.5,92.59,92.38,92.44,68036.0,89.9483,90.0358,89.8316,89.89,68036.0
2024-06-18 09:30:00,90.0,90.5,89.41,90.17,149604.0,87.5173,88.0035,86.9435,87.6826,149604.0
2024-06-18 10:00:00,90.2,90.94,90.18,90.72,72239.0,87.7118,88.4313,87.6923,88.2174,72239.0
2024-06-18 10:30:00,90.69,91.0,90.6,90.7,51302.0,88.1882,88.4897,88.1007,88.198,51302.0
2024-06-18 11:00:00,90.68,91.26,90.55,91.11,55854.0,88.1785,88.7425,88.0521,88.5967,55854.0
2024-06-18 11:30:00,91.13,91.18,90.9,90.95,39655.0,88.6161,88.6647,88.3924,88.4411,39655.0
2024-06-18 12:00:00,90.95,91.0,90.79,90.88,32685.0,88.4411,88.4897,88.2855,88.373,32685.0
2024-06-18 12:30:00,90.89,91.16,90.89,91.13,31988.0,88.3827,88.6453,88.3827,88.6161,31988.0
2024-06-18 13:00:00,91.13,91.13,90.85,90.94,34509.0,88.6161,88.6161,88.3438,88.4313,34509.0
2024-06-18 13:30:00,90.91,91.01,90.86,90.92,28448.0,88.4022,88.4994,88.3536,88.4119,28448.0
2024-06-18 14:00:00,90.94,90.95,90.75,90.84,42223.0,88.4313,88.4411,88.2466,88.3341,42223.0
2024-06-18 14:30:00,90.86,91.0,90.84,90.9,32702.0,88.3536,88.4897,88.3341,88.3924,32702.0
2024-06-18 15:00:00,90.89,90.9,90.57,90.59,37033.0,88.3827,88.3924,88.0716,88.091,37033.0
2024-06-18 15:30:00,90.58,90.84,90.43,90.62,204538.0,88.0813,88.3341,87.9354,88.1202,204538.0
2024-06-20 09:30:00,91.13,91.31,90.41,90.7,249162.0,88.6161,88.7911,87.916,88.198,249162.0
2024-06-20 10:00:00,90.7,90.86,90.45,90.46,46971.0,88.198,88.3536,87.9549,87.9646,46971.0
2024-06-20 10:30:00,90.47,90.77,90.44,90.74,41190.0,87.9743,88.266,87.9451,88.2369,41190.0
2024-06-20 11:00:00,90.73,90.8,90.6,90.7,41830.0,88.2271,88.2952,88.1007,88.198,41830.0
2024-06-20 11:30:00,90.71,91.21,90.7,90.89,39317.0,88.2077,88.6939,88.198,88.3827,39317.0
2024-06-20 12:00:00,90.88,91.04,90.87,90.98,17948.0,88.373,88.5286,88.3633,88.4702,17948.0
2024-06-20 12:30:00,90.97,91.01,90.81,91.01,30008.0,88.4605,88.4994,88.3049,88.4994,30008.0
2024-06-20 13:00:00,91.01,91.08,90.94,90.99,23451.0,88.4994,88.5675,88.4313,88.48,23451.0
2024-06-20 13:30:00,91.0,91.28,90.93,91.28,19002.0,88.4897,88.762,88.4216,88.762,19002.0
2024-06-20 14:00:00,91.28,91.45,91.28,91.35,25793.0,88.762,88.9273,88.762,88.83,25793.0
2024-06-20 14:30:00,91.35,91.37,91.21,91.35,31990.0,88.83,88.8495,88.6939,88.83,31990.0
2024-06-20 15:00:00,91.35,91.36,91.15,91.26,25717.0,88.83,88.8398,88.6356,88.7425,25717.0
2024-06-20 15:30:00,91.26,91.59,91.1,91.53,162422.0,88.7425,89.0634,88.5869,89.0051,162422.0
2024-06-21 09:30:00,90.0,90.04,89.03,90.01,105064.0,87.5173,87.5562,86.574,87.527,105064.0
2024-06-21 10:00:00,90.02,90.08,89.82,89.89,31924.0,87.5367,87.5951,87.3422,87.4103,31924.0
2024-06-21 10:30:00,89.89,90.0,89.76,89.9,37077.0,87.4103,87.5173,87.2839,87.42,37077.0
2024-06-21 11:00:00,89.9,90.01,89.7,89.81,58961.0,87.42,87.527,87.2255,87.3325,58961.0
2024-06-21 11:30:00,89.78,89.93,89.72,89.93,24458.0,87.3033,87.4492,87.245,87.4492,24458.0
2024-06-21 12:00:00,89.93,89.95,89.83,89.86,17021.0,87.4492,87.4687,87.352,87.3811,17021.0
2024-06-21 12:30:00,89.87,89.89,89.7,89.7,26341.0,87.3909,87.4103,87.2255,87.2255,26341.0
2024-06-21 13:00:00,89.65,89.67,89.32,89.32,22747.0,87.1769,87.1964,86.856,86.856,22747.0
2024-06-21 13:30:00,89.34,89.66,89.29,89.5,41225.0,86.8755,87.1867,86.8269,87.0311,41225.0
2024-06-21 14:00:00,89.48,89.57,89.34,89.53,25547.0,87.0116,87.0991,86.8755,87.0602,25547.0
2024-06-21 14:30:00,89.51,89.58,89.4,89.48,19270.0,87.0408,87.1089,86.9338,87.0116,19270.0
2024-06-21 15:00:00,89.48,89.58,89.29,89.56,64871.0,87.0116,87.1089,86.8269,87.0894,64871.0
2024-06-21 15:30:00,89.53,89.92,89.49,89.75,278773.0,87.0602,87.4395,87.0213,87.2742,278773.0
2024-06-24 09:30:00,89.5,91.0,89.21,90.95,227275.0,87.0311,88.4897,86.7491,88.4411,227275.0
2024-06-24 10:00:00,91.09,91.7,90.93,91.45,62591.0,88.5772,89.1704,88.4216,88.9273,62591.0
2024-06-24 10:30:00,91.45,92.07,91.3,91.35,43321.0,88.9273,89.5302,88.7814,88.83,43321.0
2024-06-24 11:00:00,91.35,91.58,91.21,91.26,49590.0,88.83,89.0537,88.6939,88.7425,49590.0
2024-06-24 11:30:00,91.24,91.65,91.15,91.33,31946.0,88.7231,89.1218,88.6356,88.8106,31946.0
2024-06-24 12:00:00,91.34,91.61,91.34,91.52,24816.0,88.8203,89.0829,88.8203,88.9953,24816.0
2024-06-24 12:30:00,91.54,91.73,91.43,91.6,23554.0,89.0148,89.1996,88.9078,89.0731,23554.0
2024-06-24 13:00:00,91.63,91.67,91.43,91.46,24800.0,89.1023,89.1412,88.9078,88.937,24800.0
2024-06-24 13:30:00,91.49,91.6,91.4,91.53,30634.0,88.9662,89.0731,88.8787,89.0051,30634.0
2024-06-24 14:00:00,91.53,91.58,91.32,91.37,30612.0,89.0051,89.0537,88.8009,88.8495,30612.0
2024-06-24 14:30:00,91.37,91.66,91.34,91.62,26436.0,88.8495,89.1315,88.8203,89.0926,26436.0
2024-06-24 15:00:00,91.6,91.64,91.51,91.53,22960.0,89.0731,89.112,88.9856,89.0051,22960.0
2024-06-24 15:30:00,91.52,91.55,90.98,91.18,105348.0,88.9953,89.0245,88.4702,88.6647,105348.0
2024-06-25 09:30:00,90.05,91.35,90.0,90.66,133123.0,87.5659,88.83,87.5173,88.1591,133123.0
2024-06-25 10:00:00,90.8,91.68,90.67,91.63,139319.0,88.2952,89.1509,88.1688,89.1023,139319.0
2024-06-25 10:30:00,91.63,92.14,91.54,92.02,193139.0,89.1023,89.5982,89.0148,89.4816,193139.0
2024-06-25 11:00:00,92.01,92.8,91.95,92.76,135704.0,89.4718,90.24,89.4135,90.2011,135704.0
2024-06-25 11:30:00,92.8,93.07,92.67,93.0,148994.0,90.24,90.5026,90.1136,90.4345,148994.0
2024-06-25 12:00:00,92.99,93.47,92.99,93.33,88594.0,90.4248,90.8916,90.4248,90.7554,88594.0
2024-06-25 12:30:00,93.33,93.55,93.24,93.5,97098.0,90.7554,90.9693,90.6679,90.9207,97098.0
2024-06-25 13:00:00,93.51,93.57,93.16,93.18,88355.0,90.9304,90.9888,90.5901,90.6096,88355.0
2024-06-25 13:30:00,93.2,93.47,93.15,93.37,45159.0,90.629,90.8916,90.5804,90.7943,45159.0
2024-06-25 14:00:00,93.36,93.4,93.01,93.17,63833.0,90.7846,90.8235,90.4442,90.5998,63833.0
2024-06-25 14:30:00,93.16,93.17,92.97,92.98,59901.0,90.5901,90.5998,90.4053,90.4151,59901.0
2024-06-25 15:00:00,92.97,93.09,92.96,93.02,61975.0,90.4053,90.522,90.3956,90.454,61975.0
2024-06-25 15:30:00,93.01,93.23,92.84,93.09,192052.0,90.4442,90.6582,90.2789,90.522,192052.0
2024-06-26 09:30:00,96.0,96.1,94.95,95.83,353716.0,93.3518,93.449,92.3307,93.1864,353716.0
2024-06-26 10:00:00,95.8,96.01,95.54,95.73,90166.0,93.1573,93.3615,92.9044,93.0892,90166.0
2024-06-26 10:30:00,95.76,95.83,95.39,95.66,56921.0,93.1184,93.1864,92.7586,93.0211,56921.0
2024-06-26 11:00:00,95.67,95.84,95.58,95.67,72933.0,93.0309,93.1962,92.9433,93.0309,72933.0
2024-06-26 11:30:00,95.68,95.93,95.67,95.84,40731.0,93.0406,93.2837,93.0309,93.1962,40731.0
2024-06-26 12:00:00,95.84,95.84,95.56,95.75,22930.0,93.1962,93.1962,92.9239,93.1087,22930.0
2024-06-26 12:30:00,95.72,95.8,95.7,95.78,33532.0,93.0795,93.1573,93.06,93.1378,33532.0
2024-06-26 13:00:00,95.77,96.07,95.74,96.07,62771.0,93.1281,93.4198,93.0989,93.4198,62771.0
2024-06-26 13:30:00,96.04,96.08,95.9,96.06,31049.0,93.3907,93.4296,93.2545,93.4101,31049.0
2024-06-26 14:00:00,96.05,96.07,95.95,96.01,38066.0,93.4004,93.4198,93.3031,93.3615,38066.0
2024-06-26 14:30:00,96.0,96.28,95.98,96.26,57699.0,93.3518,93.624,93.3323,93.6046,57699.0
2024-06-26 15:00:00,96.27,96.53,96.11,96.53,67875.0,93.6143,93.8671,93.4587,93.8671,67875.0
2024-06-26 15:30:00,96.53,96.78,96.25,96.78,310073.0,93.8671,94.1102,93.5949,94.1102,310073.0
2024-06-27 09:30:00,96.06,96.93,95.79,96.72,128936.0,93.4101,94.2561,93.1476,94.0519,128936.0
2024-06-27 10:00:00,96.71,96.71,96.18,96.18,76804.0,94.0422,94.0422,93.5268,93.5268,76804.0
2024-06-27 10:30:00,96.25,96.41,95.98,96.2,78671.0,93.5949,93.7504,93.3323,93.5462,78671.0
2024-06-27 11:00:00,96.24,96.42,96.06,96.15,82479.0,93.5851,93.7602,93.4101,93.4976,82479.0
2024-06-27 11:30:00,96.13,96.32,96.08,96.18,25050.0,93.4782,93.6629,93.4296,93.5268,25050.0
2024-06-27 12:00:00,96.18,96.23,96.11,96.18,20755.0,93.5268,93.5754,93.4587,93.5268,20755.0
2024-06-27 12:30:00,96.2,96.38,96.2,96.29,22216.0,93.5462,93.7213,93.5462,93.6338,22216.0
2024-06-27 13:00:00,96.27,96.34,96.23,96.29,27198.0,93.6143,93.6824,93.5754,93.6338,27198.0
2024-06-27 13:30:00,96.29,96.44,96.29,96.34,34441.0,93.6338,93.7796,93.6338,93.6824,34441.0
2024-06-27 14:00:00,96.33,96.33,95.55,95.66,47656.0,93.6727,93.6727,92.9142,93.0211,47656.0
2024-06-27 14:30:00,95.59,95.96,95.51,95.96,61001.0,92.9531,93.3129,92.8753,93.3129,61001.0
2024-06-27 15:00:00,95.94,96.03,95.82,95.97,48182.0,93.2934,93.3809,93.1767,93.3226,48182.0
2024-06-27 15:30:00,95.96,96.11,95.77,96.07,268639.0,93.3129,93.4587,93.1281,93.4198,268639.0
2024-06-28 09:30:00,95.3,96.08,95.0,95.01,114302.0,92.6711,93.4296,92.3793,92.3891,114302.0
2024-06-28 10:00:00,95.13,95.87,95.01,95.84,60885.0,92.5058,93.2253,92.3891,93.1962,60885.0
2024-06-28 10:30:00,95.86,96.03,95.77,95.85,45930.0,93.2156,93.3809,93.1281,93.2059,45930.0
2024-06-28 11:00:00,95.87,96.22,95.76,96.21,54475.0,93.2253,93.5657,93.1184,93.556,54475.0
2024-06-28 11:30:00,96.22,96.32,95.77,95.79,96761.0,93.5657,93.6629,93.1281,93.1476,96761.0
2024-06-28 12:00:00,95.8,95.89,95.37,95.52,36904.0,93.1573,93.2448,92.7391,92.885,36904.0
2024-06-28 12:30:00,95.54,95.64,95.33,95.63,58869.0,92.9044,93.0017,92.7002,92.992,58869.0
2024-06-28 13:00:00,95.63,95.76,95.49,95.73,40105.0,92.992,93.1184,92.8558,93.0892,40105.0
2024-06-28 13:30:00,95.73,95.84,95.58,95.58,41290.0,93.0892,93.1962,92.9433,92.9433,41290.0
2024-06-28 14:00:00,95.59,95.89,95.58,95.76,52172.0,92.9531,93.2448,92.9433,93.1184,52172.0
2024-06-28 14:30:00,95.77,95.87,95.69,95.75,60943.0,93.1281,93.2253,93.0503,93.1087,60943.0
2024-06-28 15:00:00,95.73,95.8,95.54,95.63,55717.0,93.0892,93.1573,92.9044,92.992,55717.0
2024-06-28 15:30:00,95.63,95.75,95.17,95.6,210130.0,92.992,93.1087,92.5447,92.9628,210130.0
2024-07-01 09:30:00,96.43,96.76,95.94,96.56,28899.0,93.7699,94.0908,93.2934,93.8963,28899.0
2024-07-01 10:00:00,96.55,96.55,96.03,96.14,29252.0,93.8866,93.8866,93.3809,93.4879,29252.0
2024-07-01 10:30:00,96.16,96.55,95.96,96.48,50782.0,93.5073,93.8866,93.3129,93.8185,50782.0
2024-07-01 11:00:00,96.5,96.64,96.38,96.51,79477.0,93.838,93.9741,93.7213,93.8477,79477.0
2024-07-01 11:30:00,96.51,96.57,96.25,96.41,47607.0,93.8477,93.906,93.5949,93.7504,47607.0
2024-07-01 12:00:00,96.42,96.73,96.27,96.67,80143.0,93.7602,94.0616,93.6143,94.0033,80143.0
2024-07-01 12:30:00,96.69,96.74,96.58,96.58,12136.0,94.0227,94.0713,93.9158,93.9158,12136.0
2024-07-01 13:00:00,96.61,96.64,96.55,96.59,11745.0,93.9449,93.9741,93.8866,93.9255,11745.0
2024-07-01 13:30:00,96.59,96.68,96.52,96.61,14495.0,93.9255,94.013,93.8574,93.9449,14495.0
2024-07-01 14:00:00,96.63,96.68,96.47,96.52,21651.0,93.9644,94.013,93.8088,93.8574,21651.0
2024-07-01 14:30:00,96.51,96.62,96.49,96.55,21058.0,93.8477,93.9547,93.8282,93.8866,21058.0
2024-07-01 15:00:00,96.56,96.56,96.35,96.42,38855.0,93.8963,93.8963,93.6921,93.7602,38855.0
2024-07-01 15:30:00,96.4,96.49,96.29,96.45,120806.0,93.7407,93.8282,93.6338,93.7893,120806.0
2024-07-02 09:30:00,96.15,96.15,93.96,94.92,81777.0,93.4976,93.4976,91.368,92.3016,81777.0
2024-07-02 10:00:00,94.78,95.03,94.6,94.66,35239.0,92.1654,92.4085,91.9904,92.0487,35239.0
2024-07-02 10:30:00,94.61,94.76,94.32,94.67,21965.0,92.0001,92.146,91.7181,92.0584,21965.0
2024-07-02 11:00:00,94.66,94.82,94.37,94.75,53093.0,92.0487,92.2043,91.7667,92.1362,53093.0
2024-07-02 11:30:00,94.75,94.75,94.08,94.15,53483.0,92.1362,92.1362,91.4847,91.5528,53483.0
2024-07-02 12:00:00,94.14,94.19,93.91,94.0,58613.0,91.5431,91.5917,91.3194,91.4069,58613.0
2024-07-02 12:30:00,93.98,93.98,93.64,93.65,55379.0,91.3875,91.3875,91.0569,91.0666,55379.0
2024-07-02 13:00:00,93.65,93.72,93.37,93.49,63734.0,91.0666,91.1347,90.7943,90.911,63734.0
2024-07-02 13:30:00,93.49,93.65,93.36,93.48,28480.0,90.911,91.0666,90.7846,90.9013,28480.0
2024-07-02 14:00:00,93.48,93.74,93.47,93.67,44732.0,90.9013,91.1541,90.8916,91.086,44732.0
2024-07-02 14:30:00,93.67,93.67,93.44,93.48,46537.0,91.086,91.086,90.8624,90.9013,46537.0
2024-07-02 15:00:00,93.48,93.91,93.43,93.84,62780.0,90.9013,91.3194,90.8527,91.2513,62780.0
2024-07-02 15:30:00,93.83,93.98,93.67,93.98,195698.0,91.2416,91.3875,91.086,91.3875,195698.0
2024-07-03 09:30:00,95.58,96.2,95.44,96.17,49892.0,92.9433,93.5462,92.8072,93.5171,49892.0
2024-07-03 10:00:00,96.18,96.62,96.09,96.37,39444.0,93.5268,93.9547,93.4393,93.7116,39444.0
2024-07-03 10:30:00,96.37,96.61,96.29,96.4,27678.0,93.7116,93.9449,93.6338,93.7407,27678.0
2024-07-03 11:00:00,96.37,96.37,95.98,96.05,33670.0,93.7116,93.7116,93.3323,93.4004,33670.0
2024-07-03 11:30:00,96.02,96.1,95.9,95.98,31093.0,93.3712,93.449,93.2545,93.3323,31093.0
2024-07-03 12:00:00,95.99,96.33,95.97,96.32,28187.0,93.342,93.6727,93.3226,93.6629,28187.0
2024-07-03 12:30:00,96.25,96.26,95.71,95.94,107132.0,93.5949,93.6046,93.0698,93.2934,107132.0
2024-07-05 09:30:00,93.2,94.16,92.48,92.77,107532.0,90.629,91.5625,89.9289,90.2109,107532.0
2024-07-05 10:00:00,92.77,92.88,92.24,92.77,63479.0,90.2109,90.3178,89.6955,90.2109,63479.0
2024-07-05 10:30:00,92.73,92.97,92.46,92.54,86295.0,90.172,90.4053,89.9094,89.9872,86295.0
2024-07-05 11:00:00,92.51,92.71,92.37,92.4,51730.0,89.958,90.1525,89.8219,89.8511,51730.0
2024-07-05 11:30:00,92.4,92.47,92.17,92.2,40214.0,89.8511,89.9191,89.6274,89.6566,40214.0
2024-07-05 12:00:00,92.22,92.26,91.74,91.93,118939.0,89.676,89.7149,89.2093,89.394,118939.0
2024-07-05 12:30:00,91.93,92.03,91.75,92.01,50379.0,89.394,89.4913,89.219,89.4718,50379.0
2024-07-05 13:00:00,92.01,92.06,91.91,92.0,60853.0,89.4718,89.5204,89.3746,89.4621,60853.0
2024-07-05 13:30:00,91.99,92.02,91.29,91.34,89105.0,89.4524,89.4816,88.7717,88.8203,89105.0
2024-07-05 14:00:00,91.31,91.71,91.26,91.7,110998.0,88.7911,89.1801,88.7425,89.1704,110998.0
2024-07-05 14:30:00,91.71,91.75,91.52,91.67,114633.0,89.1801,89.219,88.9953,89.1412,114633.0
2024-07-05 15:00:00,91.65,91.88,91.62,91.82,75222.0,89.1218,89.3454,89.0926,89.2871,75222.0
2024-07-05 15:30:00,91.83,92.25,91.78,91.93,234849.0,89.2968,89.7052,89.2482,89.394,234849.0
2024-07-08 09:30:00,91.38,91.48,90.61,91.1,95578.0,88.8592,88.9564,88.1104,88.5869,95578.0
2024-07-08 10:00:00,91.13,92.06,91.09,91.98,79450.0,88.6161,89.5204,88.5772,89.4427,79450.0
2024-07-08 10:30:00,91.98,92.2,91.87,92.02,69880.0,89.4427,89.6566,89.3357,89.4816,69880.0
2024-07-08 11:00:00,92.04,92.09,91.73,92.05,41476.0,89.501,89.5496,89.1996,89.5107,41476.0
2024-07-08 11:30:00,92.02,92.02,91.53,91.56,29958.0,89.4816,89.4816,89.0051,89.0342,29958.0
2024-07-08 12:00:00,91.55,91.63,91.28,91.33,27540.0,89.0245,89.1023,88.762,88.8106,27540.0
2024-07-08 12:30:00,91.34,91.45,91.23,91.23,67888.0,88.8203,88.9273,88.7133,88.7133,67888.0
2024-07-08 13:00:00,91.22,91.28,91.08,91.22,41792.0,88.7036,88.762,88.5675,88.7036,41792.0
2024-07-08 13:30:00,91.23,91.63,91.2,91.62,34277.0,88.7133,89.1023,88.6842,89.0926,34277.0
2024-07-08 14:00:00,91.61,91.78,91.59,91.78,20862.0,89.0829,89.2482,89.0634,89.2482,20862.0
2024-07-08 14:30:00,91.77,91.77,91.57,91.6,26499.0,89.2384,89.2384,89.044,89.0731,26499.0
2024-07-08 15:00:00,91.6,91.78,91.57,91.62,36870.0,89.0731,89.2482,89.044,89.0926,36870.0
2024-07-08 15:30:00,91.62,91.76,91.44,91.75,105680.0,89.0926,89.2287,88.9176,89.219,105680.0
2024-07-09 09:30:00,92.45,92.74,92.09,92.46,88495.0,89.8997,90.1817,89.5496,89.9094,88495.0
2024-07-09 10:00:00,92.47,92.87,92.39,92.75,54453.0,89.9191,90.3081,89.8413,90.1914,54453.0
2024-07-09 10:30:00,92.8,93.32,92.73,93.27,40763.0,90.24,90.7457,90.172,90.6971,40763.0
2024-07-09 11:00:00,93.25,93.6,92.77,92.84,48602.0,90.6776,91.018,90.2109,90.2789,48602.0
2024-07-09 11:30:00,92.88,93.05,92.69,93.05,53913.0,90.3178,90.4831,90.1331,90.4831,53913.0
2024-07-09 12:00:00,93.05,93.22,93.02,93.11,42341.0,90.4831,90.6484,90.454,90.5415,42341.0
2024-07-09 12:30:00,93.11,93.27,92.93,93.27,31816.0,90.5415,90.6971,90.3664,90.6971,31816.0
2024-07-09 13:00:00,93.25,93.79,93.23,93.69,38615.0,90.6776,91.2027,90.6582,91.1055,38615.0
2024-07-09 13:30:00,93.71,94.09,93.7,94.04,38672.0,91.1249,91.4944,91.1152,91.4458,38672.0
2024-07-09 14:00:00,94.03,94.1,93.81,93.86,29721.0,91.4361,91.5042,91.2222,91.2708,29721.0
2024-07-09 14:30:00,93.84,94.07,93.76,93.99,51370.0,91.2513,91.475,91.1736,91.3972,51370.0
2024-07-09 15:00:00,93.97,94.02,93.83,94.0,37855.0,91.3778,91.4264,91.2416,91.4069,37855.0
2024-07-09 15:30:00,93.98,94.08,93.52,93.52,191468.0,91.3875,91.4847,90.9402,90.9402,191468.0
2024-07-10 09:30:00,91.01,91.36,90.51,90.97,134240.0,88.4994,88.8398,88.0132,88.4605,134240.0
2024-07-10 10:00:00,90.96,91.33,90.88,91.31,57737.0,88.4508,88.8106,88.373,88.7911,57737.0
2024-07-10 10:30:00,91.27,91.58,91.09,91.12,55537.0,88.7522,89.0537,88.5772,88.6064,55537.0
2024-07-10 11:00:00,91.07,91.07,90.79,90.96,47708.0,88.5578,88.5578,88.2855,88.4508,47708.0
2024-07-10 11:30:00,90.99,91.05,90.66,90.75,41422.0,88.48,88.5383,88.1591,88.2466,41422.0
2024-07-10 12:00:00,90.73,90.77,90.59,90.74,32930.0,88.2271,88.266,88.091,88.2369,32930.0
2024-07-10 12:30:00,90.73,90.73,90.48,90.51,31141.0,88.2271,88.2271,87.984,88.0132,31141.0
2024-07-10 13:00:00,90.51,90.58,90.34,90.43,32206.0,88.0132,88.0813,87.8479,87.9354,32206.0
2024-07-10 13:30:00,90.4,90.42,90.3,90.33,34673.0,87.9062,87.9257,87.809,87.8382,34673.0
2024-07-10 14:00:00,90.35,90.36,90.15,90.21,36926.0,87.8576,87.8673,87.6631,87.7215,36926.0
2024-07-10 14:30:00,90.23,90.6,90.21,90.56,55142.0,87.7409,88.1007,87.7215,88.0618,55142.0
2024-07-10 15:00:00,90.56,90.57,90.23,90.25,60264.0,88.0618,88.0716,87.7409,87.7604,60264.0
2024-07-10 15:30:00,90.25,90.45,90.09,90.1,285848.0,87.7604,87.9549,87.6048,87.6145,285848.0
2024-07-11 09:30:00,91.39,92.48,91.04,92.44,72298.0,88.8689,89.9289,88.5286,89.89,72298.0
2024-07-11 10:00:00,92.46,92.94,92.11,92.19,58330.0,89.9094,90.3762,89.5691,89.6469,58330.0
2024-07-11 10:30:00,92.1,92.65,91.92,92.58,75154.0,89.5593,90.0942,89.3843,90.0261,75154.0
2024-07-11 11:00:00,92.55,92.59,92.18,92.2,67702.0,89.9969,90.0358,89.6371,89.6566,67702.0
2024-07-11 11:30:00,92.18,92.32,91.84,91.86,49732.0,89.6371,89.7733,89.3065,89.326,49732.0
2024-07-11 12:00:00,91.86,91.89,91.49,91.55,80839.0,89.326,89.3551,88.9662,89.0245,80839.0
2024-07-11 12:30:00,91.54,91.8,91.45,91.76,61962.0,89.0148,89.2676,88.9273,89.2287,61962.0
2024-07-11 13:00:00,91.65,91.79,91.51,91.67,38098.0,89.1218,89.2579,88.9856,89.1412,38098.0
2024-07-11 13:30:00,91.68,91.82,91.56,91.63,50373.0,89.1509,89.2871,89.0342,89.1023,50373.0
2024-07-11 14:00:00,91.65,91.72,91.44,91.6,24168.0,89.1218,89.1898,88.9176,89.0731,24168.0
2024-07-11 14:30:00,91.62,91.76,91.6,91.64,29039.0,89.0926,89.2287,89.0731,89.112,29039.0
2024-07-11 15:00:00,91.67,91.77,91.6,91.75,42148.0,89.1412,89.2384,89.0731,89.219,42148.0
2024-07-11 15:30:00,91.71,91.86,91.61,91.83,184778.0,89.1801,89.326,89.0829,89.2968,184778.0
2024-07-12 09:30:00,92.64,93.5,91.93,93.29,176448.0,90.0844,90.9207,89.394,90.7165,176448.0
2024-07-12 10:00:00,93.32,93.52,92.96,93.52,54602.0,90.7457,90.9402,90.3956,90.9402,54602.0
2024-07-12 10:30:00,93.49,93.53,92.44,92.72,48960.0,90.911,90.9499,89.89,90.1622,48960.0
2024-07-12 11:00:00,92.68,92.83,92.51,92.71,21861.0,90.1233,90.2692,89.958,90.1525,21861.0
2024-07-12 11:30:00,92.77,92.91,92.66,92.81,22620.0,90.2109,90.347,90.1039,90.2498,22620.0
2024-07-12 12:00:00,92.8,92.9,92.73,92.83,21262.0,90.24,90.3373,90.172,90.2692,21262.0
2024-07-12 12:30:00,92.85,92.92,92.72,92.89,19784.0,90.2887,90.3567,90.1622,90.3276,19784.0
2024-07-12 13:00:00,92.86,92.89,92.71,92.89,19567.0,90.2984,90.3276,90.1525,90.3276,19567.0
2024-07-12 13:30:00,92.89,93.05,92.85,93.03,27989.0,90.3276,90.4831,90.2887,90.4637,27989.0
2024-07-12 14:00:00,93.02,93.13,92.94,93.03,30582.0,90.454,90.5609,90.3762,90.4637,30582.0
2024-07-12 14:30:00,93.03,93.14,92.95,93.11,31383.0,90.4637,90.5707,90.3859,90.5415,31383.0
2024-07-12 15:00:00,93.11,93.15,92.92,93.1,32370.0,90.5415,90.5804,90.3567,90.5318,32370.0
2024-07-12 15:30:00,93.09,93.24,92.86,92.88,153075.0,90.522,90.6679,90.2984,90.3178,153075.0
2024-07-15 09:30:00,92.37,94.19,92.3,93.73,135085.0,89.8219,91.5917,89.7538,91.1444,135085.0
2024-07-15 10:00:00,93.74,93.84,93.52,93.71,56737.0,91.1541,91.2513,90.9402,91.1249,56737.0
2024-07-15 10:30:00,93.69,93.75,93.55,93.74,73384.0,91.1055,91.1638,90.9693,91.1541,73384.0
2024-07-15 11:00:00,93.75,94.16,93.74,94.1,53346.0,91.1638,91.5625,91.1541,91.5042,53346.0
2024-07-15 11:30:00,94.1,94.23,93.91,94.16,64263.0,91.5042,91.6306,91.3194,91.5625,64263.0
2024-07-15 12:00:00,94.16,94.35,94.04,94.17,28662.0,91.5625,91.7473,91.4458,91.5722,28662.0
2024-07-15 12:30:00,94.16,94.16,93.93,93.93,29681.0,91.5625,91.5625,91.3389,91.3389,29681.0
2024-07-15 13:00:00,93.94,93.98,93.75,93.87,40806.0,91.3486,91.3875,91.1638,91.2805,40806.0
2024-07-15 13:30:00,93.85,93.88,93.7,93.74,28291.0,91.2611,91.2902,91.1152,91.1541,28291.0
2024-07-15 14:00:00,93.73,93.83,93.66,93.81,31428.0,91.1444,91.2416,91.0763,91.2222,31428.0
2024-07-15 14:30:00,93.79,93.91,93.7,93.9,34168.0,91.2027,91.3194,91.1152,91.3097,34168.0
2024-07-15 15:00:00,93.88,93.9,93.72,93.75,45335.0,91.2902,91.3097,91.1347,91.1638,45335.0
2024-07-15 15:30:00,93.75,93.83,93.59,93.77,179137.0,91.1638,91.2416,91.0082,91.1833,179137.0
2024-07-16 09:30:00,92.92,93.14,91.87,92.45,119732.0,90.3567,90.5707,89.3357,89.8997,119732.0
2024-07-16 10:00:00,92.46,92.81,92.39,92.73,48187.0,89.9094,90.2498,89.8413,90.172,48187.0
2024-07-16 10:30:00,92.69,93.04,92.65,93.03,52398.0,90.1331,90.4734,90.0942,90.4637,52398.0
2024-07-16 11:00:00,93.05,93.17,92.95,93.04,34968.0,90.4831,90.5998,90.3859,90.4734,34968.0
2024-07-16 11:30:00,93.04,93.04,92.85,92.91,32945.0,90.4734,90.4734,90.2887,90.347,32945.0
2024-07-16 12:00:00,92.91,92.97,92.81,92.84,34840.0,90.347,90.4053,90.2498,90.2789,34840.0
2024-07-16 12:30:00,92.84,92.87,92.65,92.85,32370.0,90.2789,90.3081,90.0942,90.2887,32370.0
2024-07-16 13:00:00,92.85,92.95,92.8,92.93,41240.0,90.2887,90.3859,90.24,90.3664,41240.0
2024-07-16 13:30:00,92.92,93.07,92.85,93.03,21265.0,90.3567,90.5026,90.2887,90.4637,21265.0
2024-07-16 14:00:00,92.99,93.12,92.96,93.06,27691.0,90.4248,90.5512,90.3956,90.4929,27691.0
2024-07-16 14:30:00,93.07,93.13,92.93,93.07,20277.0,90.5026,90.5609,90.3664,90.5026,20277.0
2024-07-16 15:00:00,93.07,93.13,93.01,93.11,49493.0,90.5026,90.5609,90.4442,90.5415,49493.0
2024-07-16 15:30:00,93.09,93.1,92.75,93.0,138423.0,90.522,90.5318,90.1914,90.4345,138423.0
2024-07-17 09:30:00,93.38,93.85,92.98,93.32,56271.0,90.804,91.2611,90.4151,90.7457,56271.0
2024-07-17 10:00:00,93.2,93.77,93.09,93.53,40971.0,90.629,91.1833,90.522,90.9499,40971.0
2024-07-17 10:30:00,93.48,93.69,93.21,93.38,27609.0,90.9013,91.1055,90.6387,90.804,27609.0
2024-07-17 11:00:00,93.41,93.43,93.01,93.1,21169.0,90.8332,90.8527,90.4442,90.5318,21169.0
2024-07-17 11:30:00,93.07,93.07,92.75,92.82,21743.0,90.5026,90.5026,90.1914,90.2595,21743.0
2024-07-17 12:00:00,92.86,92.86,92.43,92.46,20642.0,90.2984,90.2984,89.8802,89.9094,20642.0
2024-07-17 12:30:00,92.48,92.65,92.42,92.59,17350.0,89.9289,90.0942,89.8705,90.0358,17350.0
2024-07-17 13:00:00,92.58,92.61,92.48,92.55,11916.0,90.0261,90.0553,89.9289,89.9969,11916.0
2024-07-17 13:30:00,92.55,92.96,92.55,92.78,25587.0,89.9969,90.3956,89.9969,90.2206,25587.0
2024-07-17 14:00:00,92.77,92.84,92.64,92.84,18633.0,90.2109,90.2789,90.0844,90.2789,18633.0
2024-07-17 14:30:00,92.82,92.88,92.69,92.76,18857.0,90.2595,90.3178,90.1331,90.2011,18857.0
2024-07-17 15:00:00,92.78,92.94,92.68,92.87,25029.0,90.2206,90.3762,90.1233,90.3081,25029.0
2024-07-17 15:30:00,92.86,93.0,92.77,92.94,83276.0,90.2984,90.4345,90.2109,90.3762,83276.0
2024-07-18 09:30:00,93.18,93.2,92.36,93.12,32077.0,90.6096,90.629,89.8122,90.5512,32077.0
2024-07-18 10:00:00,93.05,93.22,92.92,93.06,23189.0,90.4831,90.6484,90.3567,90.4929,23189.0
2024-07-18 10:30:00,93.06,93.06,92.27,92.52,85790.0,90.4929,90.4929,89.7247,89.9678,85790.0
2024-07-18 11:00:00,92.5,92.65,92.42,92.52,99821.0,89.9483,90.0942,89.8705,89.9678,99821.0
2024-07-18 11:30:00,92.52,92.73,92.46,92.71,61998.0,89.9678,90.172,89.9094,90.1525,61998.0
2024-07-18 12:00:00,92.69,92.69,92.48,92.5,16863.0,90.1331,90.1331,89.9289,89.9483,16863.0
2024-07-18 12:30:00,92.5,92.68,92.46,92.68,9689.0,89.9483,90.1233,89.9094,90.1233,9689.0
2024-07-18 13:00:00,92.66,92.74,92.56,92.73,11029.0,90.1039,90.1817,90.0067,90.172,11029.0
2024-07-18 13:30:00,92.71,92.81,92.58,92.6,12335.0,90.1525,90.2498,90.0261,90.0456,12335.0
2024-07-18 14:00:00,92.6,92.65,92.49,92.53,15533.0,90.0456,90.0942,89.9386,89.9775,15533.0
2024-07-18 14:30:00,92.5,92.57,92.46,92.5,81069.0,89.9483,90.0164,89.9094,89.9483,81069.0
2024-07-18 15:00:00,92.51,92.52,92.21,92.41,59817.0,89.958,89.9678,89.6663,89.8608,59817.0
2024-07-18 15:30:00,92.5,92.85,92.38,92.56,150777.0,89.9483,90.2887,89.8316,90.0067,150777.0
2024-07-19 09:30:00,91.26,91.37,90.61,90.74,64960.0,88.7425,88.8495,88.1104,88.2369,64960.0
2024-07-19 10:00:00,90.86,91.59,90.79,91.49,141769.0,88.3536,89.0634,88.2855,88.9662,141769.0
2024-07-19 10:30:00,91.49,91.71,91.13,91.24,74332.0,88.9662,89.1801,88.6161,88.7231,74332.0
2024-07-19 11:00:00,91.22,91.33,90.93,91.08,48112.0,88.7036,88.8106,88.4216,88.5675,48112.0
2024-07-19 11:30:00,91.12,91.38,91.05,91.17,90811.0,88.6064,88.8592,88.5383,88.655,90811.0
2024-07-19 12:00:00,91.13,91.41,90.99,91.32,59836.0,88.6161,88.8884,88.48,88.8009,59836.0
2024-07-19 12:30:00,91.34,91.38,91.24,91.33,35134.0,88.8203,88.8592,88.7231,88.8106,35134.0
2024-07-19 13:00:00,91.31,91.44,91.25,91.41,40240.0,88.7911,88.9176,88.7328,88.8884,40240.0
2024-07-19 13:30:00,91.39,91.51,91.34,91.45,33150.0,88.8689,88.9856,88.8203,88.9273,33150.0
2024-07-19 14:00:00,91.45,91.64,91.42,91.5,26369.0,88.9273,89.112,88.8981,88.9759,26369.0
2024-07-19 14:30:00,91.49,91.8,91.49,91.75,44908.0,88.9662,89.2676,88.9662,89.219,44908.0
2024-07-19 15:00:00,91.75,91.88,91.74,91.81,48950.0,89.219,89.3454,89.2093,89.2773,48950.0
2024-07-19 15:30:00,91.8,91.82,91.35,91.36,118793.0,89.2676,89.2871,88.83,88.8398,118793.0
2024-07-22 09:30:00,93.14,94.5,93.14,93.78,94011.0,90.5707,91.8931,90.5707,91.193,94011.0
2024-07-22 10:00:00,93.82,94.02,93.68,93.91,30286.0,91.2319,91.4264,91.0958,91.3194,30286.0
2024-07-22 10:30:00,93.88,94.03,93.74,93.93,43421.0,91.2902,91.4361,91.1541,91.3389,43421.0
2024-07-22 11:00:00,93.91,93.95,93.45,93.47,54256.0,91.3194,91.3583,90.8721,90.8916,54256.0
2024-07-22 11:30:00,93.47,93.5,93.25,93.25,61386.0,90.8916,90.9207,90.6776,90.6776,61386.0
2024-07-22 12:00:00,93.25,93.39,93.17,93.22,59777.0,90.6776,90.8138,90.5998,90.6484,59777.0
2024-07-22 12:30:00,93.23,93.59,93.22,93.55,49193.0,90.6582,91.0082,90.6484,90.9693,49193.0
2024-07-22 13:00:00,93.56,93.63,93.47,93.63,35786.0,90.9791,91.0471,90.8916,91.0471,35786.0
2024-07-22 13:30:00,93.62,94.15,93.54,94.14,35402.0,91.0374,91.5528,90.9596,91.5431,35402.0
2024-07-22 14:00:00,94.18,94.19,94.03,94.06,14573.0,91.582,91.5917,91.4361,91.4653,14573.0
2024-07-22 14:30:00,94.04,94.15,93.95,93.95,29020.0,91.4458,91.5528,91.3583,91.3583,29020.0
2024-07-22 15:00:00,93.92,93.99,93.83,93.87,34796.0,91.3291,91.3972,91.2416,91.2805,34796.0
2024-07-22 15:30:00,93.85,93.86,93.27,93.44,134866.0,91.2611,91.2708,90.6971,90.8624,134866.0
2024-07-23 09:30:00,91.36,92.19,90.89,91.96,337363.0,88.8398,89.6469,88.3827,89.4232,337363.0
2024-07-23 10:00:00,91.92,92.1,91.66,91.84,216239.0,89.3843,89.5593,89.1315,89.3065,216239.0
2024-07-23 10:30:00,91.81,92.09,91.79,91.98,44483.0,89.2773,89.5496,89.2579,89.4427,44483.0
2024-07-23 11:00:00,91.98,92.47,91.98,92.39,46509.0,89.4427,89.9191,89.4427,89.8413,46509.0
2024-07-23 11:30:00,92.39,92.87,92.33,92.71,123366.0,89.8413,90.3081,89.783,90.1525,123366.0
2024-07-23 12:00:00,92.64,92.85,92.44,92.7,28410.0,90.0844,90.2887,89.89,90.1428,28410.0
2024-07-23 12:30:00,92.69,92.81,92.62,92.78,64851.0,90.1331,90.2498,90.065,90.2206,64851.0
2024-07-23 13:00:00,92.73,93.15,92.71,93.05,39824.0,90.172,90.5804,90.1525,90.4831,39824.0
2024-07-23 13:30:00,92.99,93.09,92.89,93.01,30321.0,90.4248,90.522,90.3276,90.4442,30321.0
2024-07-23 14:00:00,93.02,93.12,92.91,93.06,32232.0,90.454,90.5512,90.347,90.4929,32232.0
2024-07-23 14:30:00,93.05,93.07,92.87,93.03,41779.0,90.4831,90.5026,90.3081,90.4637,41779.0
2024-07-23 15:00:00,93.03,93.11,92.95,93.05,53246.0,90.4637,90.5415,90.3859,90.4831,53246.0
2024-07-23 15:30:00,93.04,93.38,92.9,93.38,195430.0,90.4734,90.804,90.3373,90.804,195430.0
2024-07-24 09:30:00,95.42,96.18,95.06,95.2,153692.0,92.7878,93.5268,92.4377,92.5738,153692.0
2024-07-24 10:00:00,95.09,95.43,94.96,95.43,90943.0,92.4669,92.7975,92.3404,92.7975,90943.0
2024-07-24 10:30:00,95.47,95.7,95.3,95.66,41754.0,92.8364,93.06,92.6711,93.0211,41754.0
2024-07-24 11:00:00,95.59,95.86,95.02,95.2,52855.0,92.9531,93.2156,92.3988,92.5738,52855.0
2024-07-24 11:30:00,95.24,95.49,95.03,95.07,26351.0,92.6127,92.8558,92.4085,92.4474,26351.0
2024-07-24 12:00:00,95.0,95.34,94.85,95.18,46515.0,92.3793,92.71,92.2335,92.5544,46515.0
2024-07-24 12:30:00,95.24,95.28,94.75,94.79,24328.0,92.6127,92.6516,92.1362,92.1751,24328.0
2024-07-24 13:00:00,94.77,94.79,94.42,94.49,16339.0,92.1557,92.1751,91.8153,91.8834,16339.0
2024-07-24 13:30:00,94.49,94.62,94.23,94.25,29470.0,91.8834,92.0098,91.6306,91.65,29470.0
2024-07-24 14:00:00,94.21,94.34,93.93,94.05,39930.0,91.6111,91.7376,91.3389,91.4556,39930.0
2024-07-24 14:30:00,94.06,94.13,93.89,94.11,39490.0,91.4653,91.5333,91.3,91.5139,39490.0
2024-07-24 15:00:00,94.11,94.26,94.09,94.21,29027.0,91.5139,91.6598,91.4944,91.6111,29027.0
2024-07-24 15:30:00,94.2,94.5,94.05,94.44,160426.0,91.6014,91.8931,91.4556,91.8348,160426.0
2024-07-25 09:30:00,95.41,96.84,95.25,96.28,114670.0,92.778,94.1686,92.6224,93.624,114670.0
2024-07-25 10:00:00,96.28,96.32,95.61,95.87,71553.0,93.624,93.6629,92.9725,93.2253,71553.0
2024-07-25 10:30:00,95.91,95.96,95.56,95.68,45333.0,93.2642,93.3129,92.9239,93.0406,45333.0
2024-07-25 11:00:00,95.7,95.78,95.32,95.4,68607.0,93.06,93.1378,92.6905,92.7683,68607.0
2024-07-25 11:30:00,95.43,95.8,95.31,95.74,38943.0,92.7975,93.1573,92.6808,93.0989,38943.0
2024-07-25 12:00:00,95.77,96.41,95.75,96.36,57504.0,93.1281,93.7504,93.1087,93.7018,57504.0
2024-07-25 12:30:00,96.34,96.54,96.26,96.5,39038.0,93.6824,93.8769,93.6046,93.838,39038.0
2024-07-25 13:00:00,96.52,96.86,96.32,96.45,47566.0,93.8574,94.188,93.6629,93.7893,47566.0
2024-07-25 13:30:00,96.43,96.63,96.37,96.58,35370.0,93.7699,93.9644,93.7116,93.9158,35370.0
2024-07-25 14:00:00,96.59,96.59,96.33,96.42,31211.0,93.9255,93.9255,93.6727,93.7602,31211.0
2024-07-25 14:30:00,96.42,96.47,95.98,96.0,50626.0,93.7602,93.8088,93.3323,93.3518,50626.0
2024-07-25 15:00:00,96.02,96.28,95.88,96.25,59170.0,93.3712,93.624,93.2351,93.5949,59170.0
2024-07-25 15:30:00,96.24,96.3,95.44,95.45,193662.0,93.5851,93.6435,92.8072,92.8169,193662.0
2024-07-26 09:30:00,92.28,93.17,91.22,93.09,279647.0,89.7344,90.5998,88.7036,90.522,279647.0
2024-07-26 10:00:00,93.04,93.21,92.24,92.69,66573.0,90.4734,90.6387,89.6955,90.1331,66573.0
2024-07-26 10:30:00,92.65,92.86,92.2,92.51,87692.0,90.0942,90.2984,89.6566,89.958,87692.0
2024-07-26 11:00:00,92.48,92.88,92.32,92.63,33698.0,89.9289,90.3178,89.7733,90.0747,33698.0
2024-07-26 11:30:00,92.69,92.77,92.51,92.77,32116.0,90.1331,90.2109,89.958,90.2109,32116.0
2024-07-26 12:00:00,92.77,92.9,92.59,92.72,54457.0,90.2109,90.3373,90.0358,90.1622,54457.0
2024-07-26 12:30:00,92.73,93.05,92.58,93.01,28065.0,90.172,90.4831,90.0261,90.4442,28065.0
2024-07-26 13:00:00,93.0,93.07,92.69,92.83,31092.0,90.4345,90.5026,90.1331,90.2692,31092.0
2024-07-26 13:30:00,92.87,93.02,92.65,92.86,22083.0,90.3081,90.454,90.0942,90.2984,22083.0
2024-07-26 14:00:00,92.86,92.89,92.69,92.76,24052.0,90.2984,90.3276,90.1331,90.2011,24052.0
2024-07-26 14:30:00,92.79,92.79,92.52,92.52,29207.0,90.2303,90.2303,89.9678,89.9678,29207.0
2024-07-26 15:00:00,92.55,92.63,92.42,92.5,60632.0,89.9969,90.0747,89.8705,89.9483,60632.0
2024-07-26 15:30:00,92.48,92.62,92.33,92.61,177713.0,89.9289,90.065,89.783,90.0553,177713.0
2024-07-29 09:30:00,90.75,91.48,90.47,90.94,275762.0,88.2466,88.9564,87.9743,88.4313,275762.0
2024-07-29 10:00:00,90.95,91.2,90.88,90.95,50815.0,88.4411,88.6842,88.373,88.4411,50815.0
2024-07-29 10:30:00,90.94,90.94,90.6,90.67,51082.0,88.4313,88.4313,88.1007,88.1688,51082.0
2024-07-29 11:00:00,90.64,90.94,90.61,90.67,52584.0,88.1396,88.4313,88.1104,88.1688,52584.0
2024-07-29 11:30:00,90.72,90.89,90.62,90.81,44023.0,88.2174,88.3827,88.1202,88.3049,44023.0
2024-07-29 12:00:00,90.85,90.87,90.53,90.68,154109.0,88.3438,88.3633,88.0327,88.1785,154109.0
2024-07-29 12:30:00,90.68,90.95,90.58,90.71,87707.0,88.1785,88.4411,88.0813,88.2077,87707.0
2024-07-29 13:00:00,90.7,90.96,90.67,90.82,82439.0,88.198,88.4508,88.1688,88.3147,82439.0
2024-07-29 13:30:00,90.79,91.07,90.79,90.93,40867.0,88.2855,88.5578,88.2855,88.4216,40867.0
2024-07-29 14:00:00,90.89,91.07,90.88,90.97,38519.0,88.3827,88.5578,88.373,88.4605,38519.0
2024-07-29 14:30:00,90.95,90.98,90.84,90.92,56605.0,88.4411,88.4702,88.3341,88.4119,56605.0
2024-07-29 15:00:00,90.91,91.18,90.87,91.18,39811.0,88.4022,88.6647,88.3633,88.6647,39811.0
2024-07-29 15:30:00,91.18,91.4,91.14,91.17,103818.0,88.6647,88.8787,88.6258,88.655,103818.0
2024-07-30 09:30:00,91.05,91.67,89.84,91.38,171375.0,88.5383,89.1412,87.3617,88.8592,171375.0
2024-07-30 10:00:00,91.37,91.48,91.12,91.46,92047.0,88.8495,88.9564,88.6064,88.937,92047.0
2024-07-30 10:30:00,91.53,91.53,91.21,91.34,43450.0,89.0051,89.0051,88.6939,88.8203,43450.0
2024-07-30 11:00:00,91.4,91.49,91.2,91.34,42064.0,88.8787,88.9662,88.6842,88.8203,42064.0
2024-07-30 11:30:00,91.34,91.4,90.96,90.96,39852.0,88.8203,88.8787,88.4508,88.4508,39852.0
2024-07-30 12:00:00,91.0,91.28,90.98,91.28,38339.0,88.4897,88.762,88.4702,88.762,38339.0
2024-07-30 12:30:00,91.28,91.53,91.25,91.43,25950.0,88.762,89.0051,88.7328,88.9078,25950.0
2024-07-30 13:00:00,91.4,91.62,91.4,91.62,20896.0,88.8787,89.0926,88.8787,89.0926,20896.0
2024-07-30 13:30:00,91.63,91.64,91.45,91.54,20792.0,89.1023,89.112,88.9273,89.0148,20792.0
2024-07-30 14:00:00,91.54,91.67,91.5,91.59,31225.0,89.0148,89.1412,88.9759,89.0634,31225.0
2024-07-30 14:30:00,91.59,91.75,91.57,91.68,40657.0,89.0634,89.219,89.044,89.1509,40657.0
2024-07-30 15:00:00,91.68,91.77,91.57,91.72,50296.0,89.1509,89.2384,89.044,89.1898,50296.0
2024-07-30 15:30:00,91.73,92.2,91.6,91.63,178247.0,89.1996,89.6566,89.0731,89.1023,178247.0
2024-07-31 09:30:00,93.12,93.73,91.93,91.97,119608.0,90.5512,91.1444,89.394,89.4329,119608.0
2024-07-31 10:00:00,92.01,92.33,91.64,92.07,95352.0,89.4718,89.783,89.112,89.5302,95352.0
2024-07-31 10:30:00,92.08,92.21,91.94,92.16,68014.0,89.5399,89.6663,89.4038,89.6177,68014.0
2024-07-31 11:00:00,92.16,92.29,92.09,92.21,39021.0,89.6177,89.7441,89.5496,89.6663,39021.0
2024-07-31 11:30:00,92.2,92.23,91.97,92.23,36506.0,89.6566,89.6858,89.4329,89.6858,36506.0
2024-07-31 12:00:00,92.25,92.32,91.97,92.09,66964.0,89.7052,89.7733,89.4329,89.5496,66964.0
2024-07-31 12:30:00,92.06,92.33,91.88,92.18,70246.0,89.5204,89.783,89.3454,89.6371,70246.0
2024-07-31 13:00:00,92.15,92.25,92.03,92.09,36584.0,89.608,89.7052,89.4913,89.5496,36584.0
2024-07-31 13:30:00,92.1,92.24,92.02,92.21,21264.0,89.5593,89.6955,89.4816,89.6663,21264.0
2024-07-31 14:00:00,92.18,92.35,91.95,92.07,116599.0,89.6371,89.8024,89.4135,89.5302,116599.0
2024-07-31 14:30:00,92.05,92.33,92.01,92.29,66172.0,89.5107,89.783,89.4718,89.7441,66172.0
2024-07-31 15:00:00,92.28,92.38,91.93,91.95,71652.0,89.7344,89.8316,89.394,89.4135,71652.0
2024-07-31 15:30:00,91.95,92.28,91.9,92.11,152989.0,89.4135,89.7344,89.3649,89.5691,152989.0
2024-08-01 09:30:00,91.42,92.11,91.36,91.78,77517.0,88.8981,89.5691,88.8398,89.2482,77517.0
2024-08-01 10:00:00,91.79,91.81,91.45,91.45,64741.0,89.2579,89.2773,88.9273,88.9273,64741.0
2024-08-01 10:30:00,91.43,91.65,91.32,91.61,72395.0,88.9078,89.1218,88.8009,89.0829,72395.0
2024-08-01 11:00:00,91.61,91.89,91.54,91.67,39826.0,89.0829,89.3551,89.0148,89.1412,39826.0
2024-08-01 11:30:00,91.67,91.92,91.56,91.63,47192.0,89.1412,89.3843,89.0342,89.1023,47192.0
2024-08-01 12:00:00,91.62,91.64,91.19,91.23,47694.0,89.0926,89.112,88.6744,88.7133,47694.0
2024-08-01 12:30:00,91.23,91.39,91.09,91.35,62179.0,88.7133,88.8689,88.5772,88.83,62179.0
2024-08-01 13:00:00,91.37,91.44,90.94,91.1,40862.0,88.8495,88.9176,88.4313,88.5869,40862.0
2024-08-01 13:30:00,91.04,91.13,90.81,91.13,49900.0,88.5286,88.6161,88.3049,88.6161,49900.0
2024-08-01 14:00:00,91.12,91.12,90.96,91.02,40935.0,88.6064,88.6064,88.4508,88.5091,40935.0
2024-08-01 14:30:00,91.0,91.18,90.93,91.11,41012.0,88.4897,88.6647,88.4216,88.5967,41012.0
2024-08-01 15:00:00,91.09,91.2,91.02,91.05,45871.0,88.5772,88.6842,88.5091,88.5383,45871.0
2024-08-01 15:30:00,91.06,91.26,90.99,91.1,137532.0,88.548,88.7425,88.48,88.5869,137532.0
2024-08-02 09:30:00,89.82,90.15,89.58,90.02,85759.0,87.3422,87.6631,87.1089,87.5367,85759.0
2024-08-02 10:00:00,90.0,90.03,89.44,89.53,54285.0,87.5173,87.5464,86.9727,87.0602,54285.0
2024-08-02 10:30:00,89.45,89.73,89.33,89.51,53374.0,86.9824,87.2547,86.8658,87.0408,53374.0
2024-08-02 11:00:00,89.52,89.9,89.46,89.88,34443.0,87.0505,87.42,86.9922,87.4006,34443.0
2024-08-02 11:30:00,89.9,90.14,89.9,90.03,31431.0,87.42,87.6534,87.42,87.5464,31431.0
2024-08-02 12:00:00,89.97,90.03,89.55,89.66,32331.0,87.4881,87.5464,87.0797,87.1867,32331.0
2024-08-02 12:30:00,89.64,90.03,89.61,89.93,31084.0,87.1672,87.5464,87.138,87.4492,31084.0
2024-08-02 13:00:00,89.94,90.03,89.84,89.95,31248.0,87.4589,87.5464,87.3617,87.4687,31248.0
2024-08-02 13:30:00,89.96,90.01,89.74,89.78,20487.0,87.4784,87.527,87.2644,87.3033,20487.0
2024-08-02 14:00:00,89.77,89.99,89.71,89.95,27568.0,87.2936,87.5075,87.2353,87.4687,27568.0
2024-08-02 14:30:00,89.95,90.04,89.93,89.99,23590.0,87.4687,87.5562,87.4492,87.5075,23590.0
2024-08-02 15:00:00,89.98,90.06,89.9,90.01,38932.0,87.4978,87.5756,87.42,87.527,38932.0
2024-08-02 15:30:00,90.02,90.08,89.8,89.96,115009.0,87.5367,87.5951,87.3228,87.4784,115009.0
2024-08-05 09:30:00,87.5,87.87,86.63,87.67,451695.0,85.0862,85.446,84.2402,85.2515,451695.0
2024-08-05 10:00:00,87.69,88.05,86.93,87.48,85922.0,85.271,85.6211,84.532,85.0668,85922.0
2024-08-05 10:30:00,87.48,87.81,87.3,87.5,168177.0,85.0668,85.3877,84.8918,85.0862,168177.0
2024-08-05 11:00:00,87.53,88.5,87.52,87.94,117565.0,85.1154,86.0587,85.1057,85.5141,117565.0
2024-08-05 11:30:00,87.94,88.5,87.81,88.07,143552.0,85.5141,86.0587,85.3877,85.6405,143552.0
2024-08-05 12:00:00,88.05,88.25,87.92,88.17,45223.0,85.6211,85.8155,85.4947,85.7378,45223.0
2024-08-05 12:30:00,88.17,88.28,87.88,87.99,42787.0,85.7378,85.8447,85.4558,85.5627,42787.0
2024-08-05 13:00:00,87.99,88.22,87.94,88.12,25387.0,85.5627,85.7864,85.5141,85.6891,25387.0
2024-08-05 13:30:00,88.13,88.16,87.79,87.95,89758.0,85.6989,85.728,85.3682,85.5238,89758.0
2024-08-05 14:00:00,87.97,88.06,87.85,88.01,30397.0,85.5433,85.6308,85.4266,85.5822,30397.0
2024-08-05 14:30:00,88.01,88.07,87.71,87.83,41160.0,85.5822,85.6405,85.2904,85.4071,41160.0
2024-08-05 15:00:00,87.83,88.06,87.76,88.05,52111.0,85.4071,85.6308,85.3391,85.6211,52111.0
2024-08-05 15:30:00,88.04,88.08,87.79,87.91,190482.0,85.6113,85.6502,85.3682,85.4849,190482.0
2024-08-06 09:30:00,86.34,86.82,86.01,86.33,180419.0,83.9582,84.425,83.6373,83.9485,180419.0
2024-08-06 10:00:00,86.31,87.3,86.25,87.14,103310.0,83.9291,84.8918,83.8707,84.7362,103310.0
2024-08-06 10:30:00,87.13,87.44,86.75,86.92,95187.0,84.7264,85.0279,84.3569,84.5222,95187.0
2024-08-06 11:00:00,86.91,87.22,86.62,86.87,131711.0,84.5125,84.814,84.2305,84.4736,131711.0
2024-08-06 11:30:00,86.91,87.05,86.72,86.78,65875.0,84.5125,84.6487,84.3278,84.3861,65875.0
2024-08-06 12:00:00,86.79,86.89,86.65,86.71,41910.0,84.3958,84.4931,84.2597,84.318,41910.0
2024-08-06 12:30:00,86.71,86.89,86.65,86.85,33581.0,84.318,84.4931,84.2597,84.4542,33581.0
2024-08-06 13:00:00,86.83,86.95,86.81,86.9,34098.0,84.4347,84.5514,84.4153,84.5028,34098.0
2024-08-06 13:30:00,86.92,87.04,86.86,86.95,41781.0,84.5222,84.6389,84.4639,84.5514,41781.0
2024-08-06 14:00:00,86.98,87.03,86.88,86.95,75977.0,84.5806,84.6292,84.4833,84.5514,75977.0
2024-08-06 14:30:00,86.94,87.1,86.87,86.88,45404.0,84.5417,84.6973,84.4736,84.4833,45404.0
2024-08-06 15:00:00,86.85,86.92,86.6,86.63,77232.0,84.4542,84.5222,84.2111,84.2402,77232.0
2024-08-06 15:30:00,86.65,86.79,86.5,86.65,199620.0,84.2597,84.3958,84.1138,84.2597,199620.0
2024-08-07 09:30:00,87.54,88.67,87.3,88.41,156547.0,85.1251,86.224,84.8918,85.9711,156547.0
2024-08-07 10:00:00,88.43,88.51,87.95,88.03,86672.0,85.9906,86.0684,85.5238,85.6016,86672.0
2024-08-07 10:30:00,88.01,88.34,87.91,88.32,75315.0,85.5822,85.9031,85.4849,85.8836,75315.0
2024-08-07 11:00:00,88.34,88.57,88.33,88.47,60629.0,85.9031,86.1267,85.8933,86.0295,60629.0
2024-08-07 11:30:00,88.47,88.49,88.31,88.48,39720.0,86.0295,86.0489,85.8739,86.0392,39720.0
2024-08-07 12:00:00,88.44,88.47,88.07,88.13,73876.0,86.0003,86.0295,85.6405,85.6989,73876.0
2024-08-07 12:30:00,88.14,88.15,87.83,87.89,81012.0,85.7086,85.7183,85.4071,85.4655,81012.0
2024-08-07 13:00:00,87.91,88.11,87.72,87.83,59284.0,85.4849,85.6794,85.3002,85.4071,59284.0
2024-08-07 13:30:00,87.83,88.08,87.81,87.81,45262.0,85.4071,85.6502,85.3877,85.3877,45262.0
2024-08-07 14:00:00,87.81,87.85,87.56,87.75,35264.0,85.3877,85.4266,85.1446,85.3293,35264.0
2024-08-07 14:30:00,87.75,87.75,87.51,87.56,58009.0,85.3293,85.3293,85.096,85.1446,58009.0
2024-08-07 15:00:00,87.58,87.87,87.54,87.8,56846.0,85.164,85.446,85.1251,85.378,56846.0
2024-08-07 15:30:00,87.79,87.95,87.66,87.72,198813.0,85.3682,85.5238,85.2418,85.3002,198813.0
2024-08-08 09:30:00,87.88,88.23,87.6,88.11,135204.0,85.4558,85.7961,85.1835,85.6794,135204.0
2024-08-08 10:00:00,88.09,88.78,88.02,88.76,95947.0,85.66,86.3309,85.5919,86.3115,95947.0
2024-08-08 10:30:00,88.73,89.24,88.72,88.98,88454.0,86.2823,86.7782,86.2726,86.5254,88454.0
2024-08-08 11:00:00,89.0,89.0,88.69,88.93,56518.0,86.5449,86.5449,86.2434,86.4768,56518.0
2024-08-08 11:30:00,88.92,89.1,88.81,89.1,61429.0,86.4671,86.6421,86.3601,86.6421,61429.0
2024-08-08 12:00:00,89.09,89.09,88.85,88.97,29046.0,86.6324,86.6324,86.399,86.5157,29046.0
2024-08-08 12:30:00,88.95,89.23,88.87,89.19,49576.0,86.4962,86.7685,86.4184,86.7296,49576.0
2024-08-08 13:00:00,89.2,89.38,89.12,89.36,39467.0,86.7393,86.9144,86.6615,86.8949,39467.0
2024-08-08 13:30:00,89.37,89.64,89.3,89.61,55430.0,86.9047,87.1672,86.8366,87.138,55430.0
2024-08-08 14:00:00,89.62,89.64,89.47,89.57,49433.0,87.1478,87.1672,87.0019,87.0991,49433.0
2024-08-08 14:30:00,89.57,89.62,89.44,89.54,42635.0,87.0991,87.1478,86.9727,87.07,42635.0
2024-08-08 15:00:00,89.52,89.73,89.47,89.59,86441.0,87.0505,87.2547,87.0019,87.1186,86441.0
2024-08-08 15:30:00,89.61,89.71,89.26,89.61,239119.0,87.138,87.2353,86.7977,87.138,239119.0
2024-08-09 09:30:00,89.8,89.86,89.2,89.54,129514.0,87.3228,87.3811,86.7393,87.07,129514.0
2024-08-09 10:00:00,89.55,90.31,89.48,90.31,78324.0,87.0797,87.8187,87.0116,87.8187,78324.0
2024-08-09 10:30:00,90.28,90.62,90.2,90.27,33585.0,87.7895,88.1202,87.7118,87.7798,33585.0
2024-08-09 11:00:00,90.27,90.41,90.1,90.15,33371.0,87.7798,87.916,87.6145,87.6631,33371.0
2024-08-09 11:30:00,90.17,90.19,89.78,89.94,76136.0,87.6826,87.702,87.3033,87.4589,76136.0
2024-08-09 12:00:00,89.95,90.01,89.84,89.84,43115.0,87.4687,87.527,87.3617,87.3617,43115.0
2024-08-09 12:30:00,89.86,90.02,89.86,89.95,15017.0,87.3811,87.5367,87.3811,87.4687,15017.0
2024-08-09 13:00:00,89.97,90.28,89.83,90.21,49731.0,87.4881,87.7895,87.352,87.7215,49731.0
2024-08-09 13:30:00,90.23,90.27,90.13,90.15,16284.0,87.7409,87.7798,87.6437,87.6631,16284.0
2024-08-09 14:00:00,90.15,90.3,90.14,90.29,14548.0,87.6631,87.809,87.6534,87.7993,14548.0
2024-08-09 14:30:00,90.29,90.33,90.21,90.25,21139.0,87.7993,87.8382,87.7215,87.7604,21139.0
2024-08-09 15:00:00,90.24,90.38,90.23,90.37,27486.0,87.7507,87.8868,87.7409,87.8771,27486.0
2024-08-09 15:30:00,90.37,90.42,90.16,90.36,107621.0,87.8771,87.9257,87.6729,87.8673,107621.0
2024-08-12 09:30:00,90.47,90.48,89.87,90.12,79520.0,87.9743,87.984,87.3909,87.634,79520.0
2024-08-12 10:00:00,90.11,90.34,90.02,90.07,62909.0,87.6242,87.8479,87.5367,87.5853,62909.0
2024-08-12 10:30:00,90.06,90.2,89.98,90.11,107018.0,87.5756,87.7118,87.4978,87.6242,107018.0
2024-08-12 11:00:00,90.13,90.17,89.9,89.98,72366.0,87.6437,87.6826,87.42,87.4978,72366.0
2024-08-12 11:30:00,89.96,90.05,89.89,90.03,38012.0,87.4784,87.5659,87.4103,87.5464,38012.0
2024-08-12 12:00:00,90.04,90.23,90.03,90.16,50399.0,87.5562,87.7409,87.5464,87.6729,50399.0
2024-08-12 12:30:00,90.15,90.22,90.08,90.09,34914.0,87.6631,87.7312,87.5951,87.6048,34914.0
2024-08-12 13:00:00,90.08,90.18,89.94,89.99,53613.0,87.5951,87.6923,87.4589,87.5075,53613.0
2024-08-12 13:30:00,90.02,90.02,89.74,89.87,40399.0,87.5367,87.5367,87.2644,87.3909,40399.0
2024-08-12 14:00:00,89.87,89.94,89.83,89.92,27480.0,87.3909,87.4589,87.352,87.4395,27480.0
2024-08-12 14:30:00,89.91,89.91,89.75,89.79,27257.0,87.4298,87.4298,87.2742,87.3131,27257.0
2024-08-12 15:00:00,89.78,89.85,89.69,89.71,44617.0,87.3033,87.3714,87.2158,87.2353,44617.0
2024-08-12 15:30:00,89.72,89.74,89.54,89.55,121804.0,87.245,87.2644,87.07,87.0797,121804.0
2024-08-13 09:30:00,89.6,89.81,89.15,89.32,61101.0,87.1283,87.3325,86.6907,86.856,61101.0
2024-08-13 10:00:00,89.29,89.29,89.0,89.05,37194.0,86.8269,86.8269,86.5449,86.5935,37194.0
2024-08-13 10:30:00,89.08,89.31,89.0,89.16,31890.0,86.6227,86.8463,86.5449,86.7004,31890.0
2024-08-13 11:00:00,89.18,89.42,89.14,89.34,33406.0,86.7199,86.9533,86.681,86.8755,33406.0
2024-08-13 11:30:00,89.33,89.44,89.27,89.41,18854.0,86.8658,86.9727,86.8074,86.9435,18854.0
2024-08-13 12:00:00,89.42,89.62,89.41,89.48,26935.0,86.9533,87.1478,86.9435,87.0116,26935.0
2024-08-13 12:30:00,89.47,89.58,89.42,89.54,16545.0,87.0019,87.1089,86.9533,87.07,16545.0
2024-08-13 13:00:00,89.56,89.61,89.44,89.46,26509.0,87.0894,87.138,86.9727,86.9922,26509.0
2024-08-13 13:30:00,89.47,89.64,89.46,89.64,16628.0,87.0019,87.1672,86.9922,87.1672,16628.0
2024-08-13 14:00:00,89.62,89.65,89.53,89.56,21821.0,87.1478,87.1769,87.0602,87.0894,21821.0
2024-08-13 14:30:00,89.55,89.6,89.48,89.55,26594.0,87.0797,87.1283,87.0116,87.0797,26594.0
2024-08-13 15:00:00,89.54,89.54,89.37,89.48,31497.0,87.07,87.07,86.9047,87.0116,31497.0
2024-08-13 15:30:00,89.5,89.58,89.41,89.46,112530.0,87.0311,87.1089,86.9435,86.9922,112530.0
2024-08-14 09:30:00,87.04,87.91,86.99,87.44,239215.0,84.6389,85.4849,84.5903,85.0279,239215.0
2024-08-14 10:00:00,87.44,87.74,87.37,87.63,89237.0,85.0279,85.3196,84.9598,85.2127,89237.0
2024-08-14 10:30:00,87.59,87.74,87.43,87.72,95725.0,85.1738,85.3196,85.0182,85.3002,95725.0
2024-08-14 11:00:00,87.72,88.07,87.69,87.89,64737.0,85.3002,85.6405,85.271,85.4655,64737.0
2024-08-14 11:30:00,87.89,88.21,87.88,88.18,63718.0,85.4655,85.7767,85.4558,85.7475,63718.0
2024-08-14 12:00:00,88.14,88.25,87.92,87.98,50655.0,85.7086,85.8155,85.4947,85.553,50655.0
2024-08-14 12:30:00,87.99,87.99,87.6,87.69,58809.0,85.5627,85.5627,85.1835,85.271,58809.0
2024-08-14 13:00:00,87.7,87.7,87.36,87.51,45808.0,85.2807,85.2807,84.9501,85.096,45808.0
2024-08-14 13:30:00,87.53,87.58,87.38,87.42,26353.0,85.1154,85.164,84.9695,85.0084,26353.0
2024-08-14 14:00:00,87.39,87.49,87.38,87.47,27996.0,84.9793,85.0765,84.9695,85.0571,27996.0
2024-08-14 14:30:00,87.46,87.69,87.34,87.64,38666.0,85.0473,85.271,84.9307,85.2224,38666.0
2024-08-14 15:00:00,87.64,87.68,87.43,87.46,40723.0,85.2224,85.2613,85.0182,85.0473,40723.0
2024-08-14 15:30:00,87.45,87.75,87.43,87.72,184672.0,85.0376,85.3293,85.0182,85.3002,184672.0
2024-08-15 09:30:00,88.73,89.84,88.54,89.63,72743.0,86.2823,87.3617,86.0975,87.1575,72743.0
2024-08-15 10:00:00,89.63,89.73,89.48,89.63,52338.0,87.1575,87.2547,87.0116,87.1575,52338.0
2024-08-15 10:30:00,89.65,89.7,89.36,89.41,43884.0,87.1769,87.2255,86.8949,86.9435,43884.0
2024-08-15 11:00:00,89.39,89.46,89.07,89.19,100611.0,86.9241,86.9922,86.6129,86.7296,100611.0
2024-08-15 11:30:00,89.19,89.55,89.16,89.35,89056.0,86.7296,87.0797,86.7004,86.8852,89056.0
2024-08-15 12:00:00,89.36,89.45,89.26,89.42,45337.0,86.8949,86.9824,86.7977,86.9533,45337.0
2024-08-15 12:30:00,89.42,89.49,89.27,89.47,42377.0,86.9533,87.0213,86.8074,87.0019,42377.0
2024-08-15 13:00:00,89.46,89.46,89.25,89.25,30987.0,86.9922,86.9922,86.788,86.788,30987.0
2024-08-15 13:30:00,89.24,89.5,89.2,89.42,26312.0,86.7782,87.0311,86.7393,86.9533,26312.0
2024-08-15 14:00:00,89.4,89.75,89.37,89.7,30527.0,86.9338,87.2742,86.9047,87.2255,30527.0
2024-08-15 14:30:00,89.68,90.05,89.66,90.01,57660.0,87.2061,87.5659,87.1867,87.527,57660.0
2024-08-15 15:00:00,90.01,90.26,89.98,90.0,59832.0,87.527,87.7701,87.4978,87.5173,59832.0
2024-08-15 15:30:00,89.97,90.25,89.92,90.07,242735.0,87.4881,87.7604,87.4395,87.5853,242735.0
2024-08-16 09:30:00,88.9,89.84,88.82,89.55,220303.0,86.4476,87.3617,86.3698,87.0797,220303.0
2024-08-16 10:00:00,89.52,89.87,89.51,89.63,156577.0,87.0505,87.3909,87.0408,87.1575,156577.0
2024-08-16 10:30:00,89.6,90.35,89.48,90.34,182057.0,87.1283,87.8576,87.0116,87.8479,182057.0
2024-08-16 11:00:00,90.32,90.41,89.92,90.03,67396.0,87.8284,87.916,87.4395,87.5464,67396.0
2024-08-16 11:30:00,90.0,90.18,89.93,89.96,60223.0,87.5173,87.6923,87.4492,87.4784,60223.0
2024-08-16 12:00:00,89.94,90.11,89.94,90.01,57787.0,87.4589,87.6242,87.4589,87.527,57787.0
2024-08-16 12:30:00,90.0,90.14,89.96,90.11,58769.0,87.5173,87.6534,87.4784,87.6242,58769.0
2024-08-16 13:00:00,90.11,90.14,90.03,90.04,35204.0,87.6242,87.6534,87.5464,87.5562,35204.0
2024-08-16 13:30:00,90.05,90.11,90.0,90.06,49610.0,87.5659,87.6242,87.5173,87.5756,49610.0
2024-08-16 14:00:00,90.06,90.06,89.89,89.91,44368.0,87.5756,87.5756,87.4103,87.4298,44368.0
2024-08-16 14:30:00,89.91,89.99,89.83,89.94,62724.0,87.4298,87.5075,87.352,87.4589,62724.0
2024-08-16 15:00:00,89.94,90.0,89.84,89.95,54450.0,87.4589,87.5173,87.3617,87.4687,54450.0
2024-08-16 15:30:00,89.95,89.96,89.73,89.93,231615.0,87.4687,87.4784,87.2547,87.4492,231615.0
2024-08-19 09:30:00,90.2,91.8,90.2,91.76,89133.0,87.7118,89.2676,87.7118,89.2287,89133.0
2024-08-19 10:00:00,91.76,92.16,91.7,92.03,55205.0,89.2287,89.6177,89.1704,89.4913,55205.0
2024-08-19 10:30:00,92.04,92.32,91.91,92.3,45907.0,89.501,89.7733,89.3746,89.7538,45907.0
2024-08-19 11:00:00,92.3,92.95,92.3,92.55,68158.0,89.7538,90.3859,89.7538,89.9969,68158.0
2024-08-19 11:30:00,92.54,92.54,92.27,92.3,39259.0,89.9872,89.9872,89.7247,89.7538,39259.0
2024-08-19 12:00:00,92.31,92.67,92.3,92.61,37075.0,89.7636,90.1136,89.7538,90.0553,37075.0
2024-08-19 12:30:00,92.62,92.64,92.48,92.49,28093.0,90.065,90.0844,89.9289,89.9386,28093.0
2024-08-19 13:00:00,92.48,92.48,92.31,92.37,18126.0,89.9289,89.9289,89.7636,89.8219,18126.0
2024-08-19 13:30:00,92.35,92.61,92.32,92.61,29653.0,89.8024,90.0553,89.7733,90.0553,29653.0
2024-08-19 14:00:00,92.59,92.74,92.57,92.57,29112.0,90.0358,90.1817,90.0164,90.0164,29112.0
2024-08-19 14:30:00,92.55,92.64,92.5,92.59,24062.0,89.9969,90.0844,89.9483,90.0358,24062.0
2024-08-19 15:00:00,92.58,92.71,92.52,92.6,51375.0,90.0261,90.1525,89.9678,90.0456,51375.0
2024-08-19 15:30:00,92.6,92.6,92.26,92.55,194566.0,90.0456,90.0456,89.7149,89.9969,194566.0
2024-08-20 09:30:00,91.04,91.41,90.7,90.88,108265.0,88.5286,88.8884,88.198,88.373,108265.0
2024-08-20 10:00:00,90.88,91.07,90.54,90.6,81174.0,88.373,88.5578,88.0424,88.1007,81174.0
2024-08-20 10:30:00,90.6,90.62,89.95,90.22,86849.0,88.1007,88.1202,87.4687,87.7312,86849.0
2024-08-20 11:00:00,90.23,90.25,89.94,90.09,86042.0,87.7409,87.7604,87.4589,87.6048,86042.0
2024-08-20 11:30:00,90.12,90.24,90.03,90.16,35890.0,87.634,87.7507,87.5464,87.6729,35890.0
2024-08-20 12:00:00,90.17,90.25,89.98,90.04,32605.0,87.6826,87.7604,87.4978,87.5562,32605.0
2024-08-20 12:30:00,90.05,90.1,89.91,89.92,48029.0,87.5659,87.6145,87.4298,87.4395,48029.0
2024-08-20 13:00:00,89.93,90.03,89.85,90.01,46491.0,87.4492,87.5464,87.3714,87.527,46491.0
2024-08-20 13:30:00,90.02,90.05,89.9,89.98,70714.0,87.5367,87.5659,87.42,87.4978,70714.0
2024-08-20 14:00:00,89.98,90.08,89.9,90.0,70766.0,87.4978,87.5951,87.42,87.5173,70766.0
2024-08-20 14:30:00,89.99,90.09,89.93,89.93,50525.0,87.5075,87.6048,87.4492,87.4492,50525.0
2024-08-20 15:00:00,89.92,90.08,89.92,90.03,85750.0,87.4395,87.5951,87.4395,87.5464,85750.0
2024-08-20 15:30:00,90.03,90.43,90.01,90.18,190921.0,87.5464,87.9354,87.527,87.6923,190921.0
2024-08-21 09:30:00,90.87,91.72,90.57,91.69,74287.0,88.3633,89.1898,88.0716,89.1607,74287.0
2024-08-21 10:00:00,91.69,91.97,91.5,91.87,67565.0,89.1607,89.4329,88.9759,89.3357,67565.0
2024-08-21 10:30:00,91.87,92.12,91.81,91.93,54851.0,89.3357,89.5788,89.2773,89.394,54851.0
2024-08-21 11:00:00,91.92,92.22,91.9,92.04,42514.0,89.3843,89.676,89.3649,89.501,42514.0
2024-08-21 11:30:00,92.03,92.31,91.86,92.31,47689.0,89.4913,89.7636,89.326,89.7636,47689.0
2024-08-21 12:00:00,92.3,92.32,92.11,92.3,47141.0,89.7538,89.7733,89.5691,89.7538,47141.0
2024-08-21 12:30:00,92.29,92.37,92.19,92.31,39921.0,89.7441,89.8219,89.6469,89.7636,39921.0
2024-08-21 13:00:00,92.31,92.43,92.25,92.3,30202.0,89.7636,89.8802,89.7052,89.7538,30202.0
2024-08-21 13:30:00,92.32,92.46,92.3,92.4,21266.0,89.7733,89.9094,89.7538,89.8511,21266.0
2024-08-21 14:00:00,92.39,92.47,92.35,92.4,19338.0,89.8413,89.9191,89.8024,89.8511,19338.0
2024-08-21 14:30:00,92.4,92.43,92.26,92.37,35509.0,89.8511,89.8802,89.7149,89.8219,35509.0
2024-08-21 15:00:00,92.38,92.43,92.19,92.39,85784.0,89.8316,89.8802,89.6469,89.8413,85784.0
2024-08-21 15:30:00,92.38,92.68,92.16,92.61,224007.0,89.8316,90.1233,89.6177,90.0553,224007.0
2024-08-22 09:30:00,85.43,85.7,82.84,84.67,1027930.0,83.0733,83.3359,80.5548,82.3343,1027930.0
2024-08-22 10:00:00,84.74,85.04,83.85,83.91,344512.0,82.4024,82.6941,81.5369,81.5953,344512.0
2024-08-22 10:30:00,83.9,84.16,83.25,83.65,330762.0,81.5855,81.8384,80.9535,81.3424,330762.0
2024-08-22 11:00:00,83.64,83.82,81.6,81.62,423256.0,81.3327,81.5078,79.349,79.3684,423256.0
2024-08-22 11:30:00,81.62,82.12,81.18,81.98,572007.0,79.3684,79.8547,78.9406,79.7185,572007.0
2024-08-22 12:00:00,81.98,82.21,81.44,81.48,355134.0,79.7185,79.9422,79.1934,79.2323,355134.0
2024-08-22 12:30:00,81.46,81.58,80.82,80.98,244342.0,79.2129,79.3295,78.5905,78.7461,244342.0
2024-08-22 13:00:00,80.97,81.86,80.92,81.67,156202.0,78.7364,79.6018,78.6878,79.4171,156202.0
2024-08-22 13:30:00,81.66,81.96,81.22,81.38,156277.0,79.4073,79.6991,78.9795,79.1351,156277.0
2024-08-22 14:00:00,81.4,81.6,81.24,81.51,133281.0,79.1545,79.349,78.9989,79.2615,133281.0
2024-08-22 14:30:00,81.51,81.97,81.46,81.9,275767.0,79.2615,79.7088,79.2129,79.6407,275767.0
2024-08-22 15:00:00,81.9,82.71,81.88,82.7,292684.0,79.6407,80.4284,79.6213,80.4187,292684.0
2024-08-22 15:30:00,82.7,82.85,82.06,82.23,680864.0,80.4187,80.5645,79.7963,79.9616,680864.0
2024-08-23 09:30:00,82.37,82.52,80.83,80.83,831218.0,80.0978,80.2436,78.6002,78.6002,831218.0
2024-08-23 10:00:00,80.89,81.47,80.63,81.42,190078.0,78.6586,79.2226,78.4058,79.174,190078.0
2024-08-23 10:30:00,81.4,81.41,80.86,81.06,161758.0,79.1545,79.1642,78.6294,78.8239,161758.0
2024-08-23 11:00:00,81.05,81.8,81.04,81.73,130984.0,78.8142,79.5435,78.8044,79.4754,130984.0
2024-08-23 11:30:00,81.71,82.23,81.64,82.09,110883.0,79.456,79.9616,79.3879,79.8255,110883.0
2024-08-23 12:00:00,82.08,82.42,82.06,82.29,106814.0,79.8158,80.1464,79.7963,80.02,106814.0
2024-08-23 12:30:00,82.29,82.47,81.83,81.83,143667.0,80.02,80.195,79.5727,79.5727,143667.0
2024-08-23 13:00:00,81.83,81.9,81.62,81.65,83691.0,79.5727,79.6407,79.3684,79.3976,83691.0
2024-08-23 13:30:00,81.65,81.8,81.44,81.76,56918.0,79.3976,79.5435,79.1934,79.5046,56918.0
2024-08-23 14:00:00,81.75,81.94,81.67,81.89,45323.0,79.4949,79.6796,79.4171,79.631,45323.0
2024-08-23 14:30:00,81.89,82.02,81.84,81.95,68755.0,79.631,79.7574,79.5824,79.6893,68755.0
2024-08-23 15:00:00,81.95,82.25,81.93,82.05,97471.0,79.6893,79.9811,79.6699,79.7866,97471.0
2024-08-23 15:30:00,82.05,82.22,82.01,82.05,332622.0,79.7866,79.9519,79.7477,79.7866,332622.0
2024-08-26 09:30:00,81.49,82.39,81.29,82.04,271094.0,79.242,80.1172,79.0475,79.7769,271094.0
2024-08-26 10:00:00,82.06,82.16,81.28,81.61,118955.0,79.7963,79.8935,79.0378,79.3587,118955.0
2024-08-26 10:30:00,81.59,81.98,81.28,81.92,115248.0,79.3393,79.7185,79.0378,79.6602,115248.0
2024-08-26 11:00:00,81.89,82.0,81.75,81.85,104725.0,79.631,79.738,79.4949,79.5921,104725.0
2024-08-26 11:30:00,81.87,81.95,81.82,81.83,49562.0,79.6115,79.6893,79.5629,79.5727,49562.0
2024-08-26 12:00:00,81.81,81.94,81.63,81.94,45414.0,79.5532,79.6796,79.3782,79.6796,45414.0
2024-08-26 12:30:00,81.95,82.25,81.9,82.19,44789.0,79.6893,79.9811,79.6407,79.9227,44789.0
2024-08-26 13:00:00,82.2,82.38,82.17,82.23,41492.0,79.9324,80.1075,79.9033,79.9616,41492.0
2024-08-26 13:30:00,82.22,82.33,82.14,82.25,35504.0,79.9519,80.0589,79.8741,79.9811,35504.0
2024-08-26 14:00:00,82.24,82.37,82.1,82.36,35561.0,79.9713,80.0978,79.8352,80.088,35561.0
2024-08-26 14:30:00,82.36,82.52,82.34,82.39,52665.0,80.088,80.2436,80.0686,80.1172,52665.0
2024-08-26 15:00:00,82.4,82.53,82.33,82.45,63473.0,80.1269,80.2533,80.0589,80.1755,63473.0
2024-08-26 15:30:00,82.45,82.59,82.3,82.49,209222.0,80.1755,80.3117,80.0297,80.2144,209222.0
2024-08-27 09:30:00,83.64,84.35,83.62,83.87,128250.0,81.3327,82.0231,81.3133,81.5564,128250.0
2024-08-27 10:00:00,83.88,84.15,83.38,83.7,108333.0,81.5661,81.8287,81.0799,81.3911,108333.0
2024-08-27 10:30:00,83.69,83.83,83.51,83.64,58289.0,81.3813,81.5175,81.2063,81.3327,58289.0
2024-08-27 11:00:00,83.67,83.7,83.42,83.61,67753.0,81.3619,81.3911,81.1188,81.3035,67753.0
2024-08-27 11:30:00,83.62,83.62,83.23,83.27,45754.0,81.3133,81.3133,80.934,80.9729,45754.0
2024-08-27 12:00:00,83.28,83.31,83.08,83.22,48444.0,80.9827,81.0118,80.7882,80.9243,48444.0
2024-08-27 12:30:00,83.23,83.31,83.17,83.25,47457.0,80.934,81.0118,80.8757,80.9535,47457.0
2024-08-27 13:00:00,83.27,83.39,83.24,83.37,38685.0,80.9729,81.0896,80.9438,81.0702,38685.0
2024-08-27 13:30:00,83.38,83.48,83.3,83.48,40156.0,81.0799,81.1771,81.0021,81.1771,40156.0
2024-08-27 14:00:00,83.49,83.52,83.37,83.37,21894.0,81.1869,81.216,81.0702,81.0702,21894.0
2024-08-27 14:30:00,83.39,83.45,83.31,83.38,39382.0,81.0896,81.148,81.0118,81.0799,39382.0
2024-08-27 15:00:00,83.37,83.48,83.36,83.47,35606.0,81.0702,81.1771,81.0604,81.1674,35606.0
2024-08-27 15:30:00,83.47,83.55,83.34,83.5,176292.0,81.1674,81.2452,81.041,81.1966,176292.0
2024-08-28 09:30:00,82.64,83.24,82.09,82.17,86598.0,80.3603,80.9438,79.8255,79.9033,86598.0
2024-08-28 10:00:00,82.12,82.18,81.56,82.1,81327.0,79.8547,79.913,79.3101,79.8352,81327.0
2024-08-28 10:30:00,82.06,82.08,81.51,81.52,76438.0,79.7963,79.8158,79.2615,79.2712,76438.0
2024-08-28 11:00:00,81.51,81.55,81.23,81.43,105362.0,79.2615,79.3004,78.9892,79.1837,105362.0
2024-08-28 11:30:00,81.42,81.66,81.27,81.27,56696.0,79.174,79.4073,79.0281,79.0281,56696.0
2024-08-28 12:00:00,81.25,81.32,80.33,80.48,167177.0,79.0087,79.0767,78.114,78.2599,167177.0
2024-08-28 12:30:00,80.5,80.57,80.33,80.47,85364.0,78.2793,78.3474,78.114,78.2502,85364.0
2024-08-28 13:00:00,80.45,80.72,80.36,80.47,97728.0,78.2307,78.4933,78.1432,78.2502,97728.0
2024-08-28 13:30:00,80.45,80.61,80.35,80.44,108248.0,78.2307,78.3863,78.1335,78.221,108248.0
2024-08-28 14:00:00,80.41,80.75,80.3,80.4,71108.0,78.1918,78.5224,78.0849,78.1821,71108.0
2024-08-28 14:30:00,80.42,80.55,80.33,80.5,47309.0,78.2015,78.328,78.114,78.2793,47309.0
2024-08-28 15:00:00,80.51,80.59,80.44,80.5,109240.0,78.2891,78.3669,78.221,78.2793,109240.0
2024-08-28 15:30:00,80.5,80.56,80.34,80.34,271777.0,78.2793,78.3377,78.1238,78.1238,271777.0
2024-08-29 09:30:00,81.19,81.5,80.63,81.11,155328.0,78.9503,79.2518,78.4058,78.8725,155328.0
2024-08-29 10:00:00,81.15,81.3,80.84,81.12,118974.0,78.9114,79.0573,78.61,78.8822,118974.0
2024-08-29 10:30:00,81.08,81.13,80.85,80.92,96460.0,78.8433,78.892,78.6197,78.6878,96460.0
2024-08-29 11:00:00,80.92,81.1,80.9,80.91,92188.0,78.6878,78.8628,78.6683,78.678,92188.0
2024-08-29 11:30:00,80.92,81.06,80.86,80.9,85966.0,78.6878,78.8239,78.6294,78.6683,85966.0
2024-08-29 12:00:00,80.91,81.0,80.84,80.89,65331.0,78.678,78.7655,78.61,78.6586,65331.0
2024-08-29 12:30:00,80.87,80.92,80.8,80.88,58483.0,78.6391,78.6878,78.5711,78.6489,58483.0
2024-08-29 13:00:00,80.88,81.05,80.85,80.87,136277.0,78.6489,78.8142,78.6197,78.6391,136277.0
2024-08-29 13:30:00,80.89,81.19,80.84,81.18,46499.0,78.6586,78.9503,78.61,78.9406,46499.0
2024-08-29 14:00:00,81.17,81.26,81.03,81.05,68133.0,78.9309,79.0184,78.7947,78.8142,68133.0
2024-08-29 14:30:00,81.02,81.04,80.63,80.73,77508.0,78.785,78.8044,78.4058,78.503,77508.0
2024-08-29 15:00:00,80.72,81.03,80.61,80.98,88024.0,78.4933,78.7947,78.3863,78.7461,88024.0
2024-08-29 15:30:00,80.98,81.03,80.47,80.52,233448.0,78.7461,78.7947,78.2502,78.2988,233448.0
2024-08-30 09:30:00,81.81,81.81,80.4,80.46,208184.0,79.5532,79.5532,78.1821,78.2404,208184.0
2024-08-30 10:00:00,80.49,80.69,80.3,80.38,107836.0,78.2696,78.4641,78.0849,78.1626,107836.0
2024-08-30 10:30:00,80.41,80.66,80.31,80.31,79472.0,78.1918,78.4349,78.0946,78.0946,79472.0
2024-08-30 11:00:00,80.31,80.52,80.3,80.45,46801.0,78.0946,78.2988,78.0849,78.2307,46801.0
2024-08-30 11:30:00,80.45,80.61,80.3,80.56,76328.0,78.2307,78.3863,78.0849,78.3377,76328.0
2024-08-30 12:00:00,80.57,80.72,80.46,80.48,47127.0,78.3474,78.4933,78.2404,78.2599,47127.0
2024-08-30 12:30:00,80.51,80.53,80.35,80.42,35152.0,78.2891,78.3085,78.1335,78.2015,35152.0
2024-08-30 13:00:00,80.41,80.43,80.18,80.28,49099.0,78.1918,78.2113,77.9682,78.0654,49099.0
2024-08-30 13:30:00,80.3,80.3,80.18,80.27,30694.0,78.0849,78.0849,77.9682,78.0557,30694.0
2024-08-30 14:00:00,80.27,80.43,80.24,80.41,34771.0,78.0557,78.2113,78.0265,78.1918,34771.0
2024-08-30 14:30:00,80.39,80.46,80.36,80.42,46252.0,78.1724,78.2404,78.1432,78.2015,46252.0
2024-08-30 15:00:00,80.42,80.52,80.37,80.47,98255.0,78.2015,78.2988,78.1529,78.2502,98255.0
2024-08-30 15:30:00,80.47,80.48,80.33,80.42,362222.0,78.2502,78.2599,78.114,78.2015,362222.0
2024-09-03 09:30:00,78.9,78.9,77.6,78.02,374943.0,76.7235,76.7235,75.4593,75.8678,374943.0
2024-09-03 10:00:00,78.01,78.32,77.86,77.88,261772.0,75.858,76.1595,75.7122,75.7316,261772.0
2024-09-03 10:30:00,77.86,77.99,77.57,77.72,140479.0,75.7122,75.8386,75.4302,75.576,140479.0
2024-09-03 11:00:00,77.72,78.26,77.69,78.2,116169.0,75.576,76.1011,75.5469,76.0428,116169.0
2024-09-03 11:30:00,78.18,78.18,77.97,78.03,95128.0,76.0233,76.0233,75.8191,75.8775,95128.0
2024-09-03 12:00:00,78.03,78.7,78.03,78.7,153207.0,75.8775,76.529,75.8775,76.529,153207.0
2024-09-03 12:30:00,78.71,78.81,78.66,78.79,37365.0,76.5387,76.636,76.4901,76.6165,37365.0
2024-09-03 13:00:00,78.79,78.85,78.64,78.68,36393.0,76.6165,76.6749,76.4706,76.5095,36393.0
2024-09-03 13:30:00,78.66,78.68,78.5,78.5,35971.0,76.4901,76.5095,76.3345,76.3345,35971.0
2024-09-03 14:00:00,78.46,78.47,78.17,78.28,67866.0,76.2956,76.3053,76.0136,76.1206,67866.0
2024-09-03 14:30:00,78.29,78.31,78.02,78.1,125403.0,76.1303,76.1498,75.8678,75.9455,125403.0
2024-09-03 15:00:00,78.09,78.15,78.03,78.08,46139.0,75.9358,75.9942,75.8775,75.9261,46139.0
2024-09-03 15:30:00,78.08,78.12,77.83,77.99,321799.0,75.9261,75.965,75.683,75.8386,321799.0
2024-09-04 09:30:00,79.0,79.91,78.9,79.6,143930.0,76.8207,77.7056,76.7235,77.4042,143930.0
2024-09-04 10:00:00,79.62,80.2,79.4,80.13,63632.0,77.4236,77.9876,77.2097,77.9195,63632.0
2024-09-04 10:30:00,80.13,80.22,79.7,79.95,118867.0,77.9195,78.0071,77.5014,77.7445,118867.0
2024-09-04 11:00:00,79.9,79.95,79.69,79.79,47116.0,77.6959,77.7445,77.4917,77.5889,47116.0
2024-09-04 11:30:00,79.76,79.85,79.62,79.84,82117.0,77.5598,77.6473,77.4236,77.6375,82117.0
2024-09-04 12:00:00,79.84,80.13,79.66,80.12,65090.0,77.6375,77.9195,77.4625,77.9098,65090.0
2024-09-04 12:30:00,80.1,80.2,80.04,80.16,27881.0,77.8904,77.9876,77.832,77.9487,27881.0
2024-09-04 13:00:00,80.13,80.19,79.95,79.97,37111.0,77.9195,77.9779,77.7445,77.764,37111.0
2024-09-04 13:30:00,79.95,79.99,79.71,79.76,35758.0,77.7445,77.7834,77.5111,77.5598,35758.0
2024-09-04 14:00:00,79.76,79.78,79.68,79.74,45541.0,77.5598,77.5792,77.482,77.5403,45541.0
2024-09-04 14:30:00,79.73,79.75,79.58,79.6,44963.0,77.5306,77.55,77.3847,77.4042,44963.0
2024-09-04 15:00:00,79.6,79.69,79.56,79.6,67285.0,77.4042,77.4917,77.3653,77.4042,67285.0
2024-09-04 15:30:00,79.6,79.62,79.39,79.55,158883.0,77.4042,77.4236,77.2,77.3555,158883.0
2024-09-05 09:30:00,79.89,79.91,79.34,79.46,144007.0,77.6862,77.7056,77.1513,77.268,144007.0
2024-09-05 10:00:00,79.44,79.49,78.77,78.84,117538.0,77.2486,77.2972,76.5971,76.6651,117538.0
2024-09-05 10:30:00,78.86,79.1,78.8,79.06,76611.0,76.6846,76.918,76.6262,76.8791,76611.0
2024-09-05 11:00:00,79.05,79.23,78.9,78.9,39828.0,76.8693,77.0444,76.7235,76.7235,39828.0
2024-09-05 11:30:00,78.93,78.98,78.61,78.62,66000.0,76.7526,76.8013,76.4415,76.4512,66000.0
2024-09-05 12:00:00,78.63,78.76,78.58,78.76,92036.0,76.4609,76.5873,76.4123,76.5873,92036.0
2024-09-05 12:30:00,78.72,78.74,78.61,78.68,46932.0,76.5484,76.5679,76.4415,76.5095,46932.0
2024-09-05 13:00:00,78.68,78.72,78.56,78.68,47879.0,76.5095,76.5484,76.3929,76.5095,47879.0
2024-09-05 13:30:00,78.68,78.97,78.6,78.62,83250.0,76.5095,76.7915,76.4318,76.4512,83250.0
2024-09-05 14:00:00,78.64,78.8,78.61,78.75,50869.0,76.4706,76.6262,76.4415,76.5776,50869.0
2024-09-05 14:30:00,78.75,78.86,78.74,78.76,41874.0,76.5776,76.6846,76.5679,76.5873,41874.0
2024-09-05 15:00:00,78.76,78.81,78.57,78.6,67347.0,76.5873,76.636,76.4026,76.4318,67347.0
2024-09-05 15:30:00,78.59,78.62,78.34,78.57,157259.0,76.422,76.4512,76.1789,76.4026,157259.0
2024-09-06 09:30:00,78.09,78.26,77.19,77.87,183781.0,76.3616,76.5278,75.4815,76.1465,183781.0
2024-09-06 10:00:00,77.87,78.04,77.62,77.72,72693.0,76.1465,76.3127,75.902,75.9998,72693.0
2024-09-06 10:30:00,77.69,77.73,77.5,77.56,68026.0,75.9705,76.0096,75.7847,75.8433,68026.0
2024-09-06 11:00:00,77.59,77.95,77.59,77.76,61999.0,75.8727,76.2247,75.8727,76.0389,61999.0
2024-09-06 11:30:00,77.73,77.99,77.73,77.84,67131.0,76.0096,76.2638,76.0096,76.1171,67131.0
2024-09-06 12:00:00,77.85,77.89,77.71,77.77,38598.0,76.1269,76.166,75.99,76.0487,38598.0
2024-09-06 12:30:00,77.77,77.82,77.63,77.71,22939.0,76.0487,76.0976,75.9118,75.99,22939.0
2024-09-06 13:00:00,77.7,77.83,77.63,77.75,50874.0,75.9802,76.1074,75.9118,76.0291,50874.0
2024-09-06 13:30:00,77.76,77.82,77.71,77.75,30832.0,76.0389,76.0976,75.99,76.0291,30832.0
2024-09-06 14:00:00,77.75,77.78,77.68,77.72,33900.0,76.0291,76.0585,75.9607,75.9998,33900.0
2024-09-06 14:30:00,77.73,77.75,77.66,77.71,39573.0,76.0096,76.0291,75.9411,75.99,39573.0
2024-09-06 15:00:00,77.71,77.77,77.67,77.75,48992.0,75.99,76.0487,75.9509,76.0291,48992.0
2024-09-06 15:30:00,77.74,77.74,77.53,77.58,197756.0,76.0193,76.0193,75.814,75.8629,197756.0
2024-09-09 09:30:00,77.28,77.6,77.17,77.57,129851.0,75.5695,75.8824,75.462,75.8531,129851.0
2024-09-09 10:00:00,77.52,77.63,77.29,77.35,37473.0,75.8042,75.9118,75.5793,75.638,37473.0
2024-09-09 10:30:00,77.37,77.37,77.07,77.15,28487.0,75.6575,75.6575,75.3642,75.4424,28487.0
2024-09-09 11:00:00,77.14,77.48,77.14,77.42,32032.0,75.4326,75.7651,75.4326,75.7064,32032.0
2024-09-09 11:30:00,77.41,77.62,77.41,77.55,22816.0,75.6967,75.902,75.6967,75.8336,22816.0
2024-09-09 12:00:00,77.55,77.63,77.53,77.59,17926.0,75.8336,75.9118,75.814,75.8727,17926.0
2024-09-09 12:30:00,77.59,77.65,77.57,77.62,28055.0,75.8727,75.9313,75.8531,75.902,28055.0
2024-09-09 13:00:00,77.62,77.82,77.61,77.81,24341.0,75.902,76.0976,75.8922,76.0878,24341.0
2024-09-09 13:30:00,77.8,77.95,77.76,77.76,18106.0,76.078,76.2247,76.0389,76.0389,18106.0
2024-09-09 14:00:00,77.76,77.76,77.63,77.64,16234.0,76.0389,76.0389,75.9118,75.9216,16234.0
2024-09-09 14:30:00,77.62,77.67,77.53,77.59,32141.0,75.902,75.9509,75.814,75.8727,32141.0
2024-09-09 15:00:00,77.58,77.71,77.55,77.65,36575.0,75.8629,75.99,75.8336,75.9313,36575.0
2024-09-09 15:30:00,77.64,77.64,77.5,77.54,88091.0,75.9216,75.9216,75.7847,75.8238,88091.0
2024-09-10 09:30:00,77.0,77.16,76.75,76.9,163446.0,75.2957,75.4522,75.0513,75.1979,163446.0
2024-09-10 10:00:00,76.89,77.27,76.87,76.97,106452.0,75.1882,75.5598,75.1686,75.2664,106452.0
2024-09-10 10:30:00,76.94,76.96,76.48,76.55,79386.0,75.2371,75.2566,74.7872,74.8557,79386.0
2024-09-10 11:00:00,76.57,76.6,76.33,76.42,69793.0,74.8752,74.9046,74.6406,74.7286,69793.0
2024-09-10 11:30:00,76.44,76.5,76.07,76.07,116848.0,74.7481,74.8068,74.3863,74.3863,116848.0
2024-09-10 12:00:00,76.06,76.25,75.99,76.11,67704.0,74.3765,74.5623,74.3081,74.4254,67704.0
2024-09-10 12:30:00,76.17,76.25,76.05,76.05,26280.0,74.4841,74.5623,74.3668,74.3668,26280.0
2024-09-10 13:00:00,76.05,76.07,75.89,75.89,44570.0,74.3668,74.3863,74.2103,74.2103,44570.0
2024-09-10 13:30:00,75.88,76.17,75.85,75.98,79396.0,74.2005,74.4841,74.1712,74.2983,79396.0
2024-09-10 14:00:00,75.98,76.04,75.9,75.98,59178.0,74.2983,74.357,74.2201,74.2983,59178.0
2024-09-10 14:30:00,75.97,76.03,75.93,76.0,65190.0,74.2885,74.3472,74.2494,74.3179,65190.0
2024-09-10 15:00:00,75.99,76.29,75.95,76.24,65525.0,74.3081,74.6014,74.269,74.5525,65525.0
2024-09-10 15:30:00,76.25,76.47,76.19,76.41,131717.0,74.5623,74.7775,74.5037,74.7188,131717.0
2024-09-11 09:30:00,77.07,77.76,76.5,77.53,57804.0,75.3642,76.0389,74.8068,75.814,57804.0
2024-09-11 10:00:00,77.53,77.63,77.29,77.36,84746.0,75.814,75.9118,75.5793,75.6478,84746.0
2024-09-11 10:30:00,77.34,77.37,77.06,77.34,132020.0,75.6282,75.6575,75.3544,75.6282,132020.0
2024-09-11 11:00:00,77.34,77.85,77.31,77.79,118008.0,75.6282,76.1269,75.5989,76.0682,118008.0
2024-09-11 11:30:00,77.79,78.09,77.78,78.09,34392.0,76.0682,76.3616,76.0585,76.3616,34392.0
2024-09-11 12:00:00,78.09,78.37,78.08,78.25,40052.0,76.3616,76.6354,76.3518,76.5181,40052.0
2024-09-11 12:30:00,78.23,78.33,78.15,78.26,34944.0,76.4985,76.5963,76.4203,76.5278,34944.0
2024-09-11 13:00:00,78.26,78.43,78.25,78.37,40686.0,76.5278,76.6941,76.5181,76.6354,40686.0
2024-09-11 13:30:00,78.39,78.47,78.28,78.3,43661.0,76.655,76.7332,76.5474,76.567,43661.0
2024-09-11 14:00:00,78.31,78.43,78.26,78.29,42607.0,76.5767,76.6941,76.5278,76.5572,42607.0
2024-09-11 14:30:00,78.31,78.4,78.23,78.28,55142.0,76.5767,76.6647,76.4985,76.5474,55142.0
2024-09-11 15:00:00,78.28,78.38,78.18,78.19,72956.0,76.5474,76.6452,76.4496,76.4594,72956.0
2024-09-11 15:30:00,78.19,78.36,78.14,78.15,179618.0,76.4594,76.6256,76.4105,76.4203,179618.0
2024-09-12 09:30:00,77.93,78.28,77.36,77.4,55053.0,76.2051,76.5474,75.6478,75.6869,55053.0
2024-09-12 10:00:00,77.4,77.45,77.09,77.11,61798.0,75.6869,75.7358,75.3837,75.4033,61798.0
2024-09-12 10:30:00,77.09,77.39,76.96,77.33,55132.0,75.3837,75.6771,75.2566,75.6184,55132.0
2024-09-12 11:00:00,77.33,77.42,77.12,77.19,51183.0,75.6184,75.7064,75.4131,75.4815,51183.0
2024-09-12 11:30:00,77.18,77.29,77.14,77.23,29598.0,75.4717,75.5793,75.4326,75.5206,29598.0
2024-09-12 12:00:00,77.23,77.43,77.22,77.36,27648.0,75.5206,75.7162,75.5109,75.6478,27648.0
2024-09-12 12:30:00,77.33,77.38,77.23,77.33,28082.0,75.6184,75.6673,75.5206,75.6184,28082.0
2024-09-12 13:00:00,77.33,77.43,77.33,77.35,36733.0,75.6184,75.7162,75.6184,75.638,36733.0
2024-09-12 13:30:00,77.33,77.45,77.27,77.39,34901.0,75.6184,75.7358,75.5598,75.6771,34901.0
2024-09-12 14:00:00,77.4,77.43,77.32,77.37,31630.0,75.6869,75.7162,75.6086,75.6575,31630.0
2024-09-12 14:30:00,77.39,77.39,77.2,77.27,40267.0,75.6771,75.6771,75.4913,75.5598,40267.0
2024-09-12 15:00:00,77.28,77.34,77.25,77.31,48984.0,75.5695,75.6282,75.5402,75.5989,48984.0
2024-09-12 15:30:00,77.31,77.31,77.03,77.15,120217.0,75.5989,75.5989,75.3251,75.4424,120217.0
2024-09-13 09:30:00,77.31,77.47,76.98,77.42,131837.0,75.5989,75.7553,75.2762,75.7064,131837.0
2024-09-13 10:00:00,77.42,77.76,77.39,77.6,49589.0,75.7064,76.0389,75.6771,75.8824,49589.0
2024-09-13 10:30:00,77.57,77.74,77.47,77.55,59903.0,75.8531,76.0193,75.7553,75.8336,59903.0
2024-09-13 11:00:00,77.55,77.66,77.44,77.64,47203.0,75.8336,75.9411,75.726,75.9216,47203.0
2024-09-13 11:30:00,77.64,77.64,77.4,77.43,35142.0,75.9216,75.9216,75.6869,75.7162,35142.0
2024-09-13 12:00:00,77.45,77.49,77.26,77.27,18716.0,75.7358,75.7749,75.55,75.5598,18716.0
2024-09-13 12:30:00,77.29,77.34,77.18,77.32,25561.0,75.5793,75.6282,75.4717,75.6086,25561.0
2024-09-13 13:00:00,77.31,77.38,77.26,77.33,17836.0,75.5989,75.6673,75.55,75.6184,17836.0
2024-09-13 13:30:00,77.32,77.4,77.27,77.38,25236.0,75.6086,75.6869,75.5598,75.6673,25236.0
2024-09-13 14:00:00,77.39,77.41,77.25,77.33,53463.0,75.6771,75.6967,75.5402,75.6184,53463.0
2024-09-13 14:30:00,77.34,77.36,77.29,77.31,26074.0,75.6282,75.6478,75.5793,75.5989,26074.0
2024-09-13 15:00:00,77.31,77.39,77.29,77.35,32525.0,75.5989,75.6771,75.5793,75.638,32525.0
2024-09-13 15:30:00,77.35,77.38,77.23,77.3,159426.0,75.638,75.6673,75.5206,75.5891,159426.0
2024-09-16 09:30:00,77.37,77.7,76.99,77.58,54879.0,75.6575,75.9802,75.2859,75.8629,54879.0
2024-09-16 10:00:00,77.53,77.53,76.93,77.01,29637.0,75.814,75.814,75.2273,75.3055,29637.0
2024-09-16 10:30:00,76.97,77.14,76.96,77.04,19653.0,75.2664,75.4326,75.2566,75.3348,19653.0
2024-09-16 11:00:00,77.1,77.13,76.9,77.08,21571.0,75.3935,75.4229,75.1979,75.374,21571.0
2024-09-16 11:30:00,77.06,77.13,76.85,76.96,17795.0,75.3544,75.4229,75.149,75.2566,17795.0
2024-09-16 12:00:00,76.98,77.04,76.62,76.72,68768.0,75.2762,75.3348,74.9241,75.0219,68768.0
2024-09-16 12:30:00,76.7,76.9,76.6,76.72,37569.0,75.0024,75.1979,74.9046,75.0219,37569.0
2024-09-16 13:00:00,76.75,76.83,76.71,76.73,20587.0,75.0513,75.1295,75.0121,75.0317,20587.0
2024-09-16 13:30:00,76.69,76.96,76.65,76.94,10513.0,74.9926,75.2566,74.9535,75.2371,10513.0
2024-09-16 14:00:00,76.97,76.99,76.88,76.95,18081.0,75.2664,75.2859,75.1784,75.2468,18081.0
2024-09-16 14:30:00,76.94,76.94,76.8,76.91,16311.0,75.2371,75.2371,75.1002,75.2077,16311.0
2024-09-16 15:00:00,76.91,76.91,76.77,76.8,23504.0,75.2077,75.2077,75.0708,75.1002,23504.0
2024-09-16 15:30:00,76.8,76.88,76.7,76.79,121048.0,75.1002,75.1784,75.0024,75.0904,121048.0
2024-09-17 09:30:00,77.23,78.33,77.1,77.93,86602.0,75.5206,76.5963,75.3935,76.2051,86602.0
2024-09-17 10:00:00,77.97,78.07,77.46,77.49,35456.0,76.2443,76.342,75.7455,75.7749,35456.0
2024-09-17 10:30:00,77.49,77.62,77.4,77.45,27159.0,75.7749,75.902,75.6869,75.7358,27159.0
2024-09-17 11:00:00,77.45,77.55,77.38,77.42,25775.0,75.7358,75.8336,75.6673,75.7064,25775.0
2024-09-17 11:30:00,77.43,77.58,77.33,77.58,25394.0,75.7162,75.8629,75.6184,75.8629,25394.0
2024-09-17 12:00:00,77.59,77.62,77.39,77.47,22548.0,75.8727,75.902,75.6771,75.7553,22548.0
2024-09-17 12:30:00,77.46,77.46,77.13,77.16,27009.0,75.7455,75.7455,75.4229,75.4522,27009.0
2024-09-17 13:00:00,77.15,77.3,77.11,77.3,17559.0,75.4424,75.5891,75.4033,75.5891,17559.0
2024-09-17 13:30:00,77.3,77.33,77.13,77.24,23082.0,75.5891,75.6184,75.4229,75.5304,23082.0
2024-09-17 14:00:00,77.23,77.33,77.14,77.3,18359.0,75.5206,75.6184,75.4326,75.5891,18359.0
2024-09-17 14:30:00,77.31,77.32,77.19,77.28,19493.0,75.5989,75.6086,75.4815,75.5695,19493.0
2024-09-17 15:00:00,77.29,77.33,77.17,77.19,18224.0,75.5793,75.6184,75.462,75.4815,18224.0
2024-09-17 15:30:00,77.2,77.23,76.99,77.01,75681.0,75.4913,75.5206,75.2859,75.3055,75681.0
2024-09-18 09:30:00,77.29,78.0,77.23,77.32,41842.0,75.5793,76.2736,75.5206,75.6086,41842.0
2024-09-18 10:00:00,77.35,77.36,77.06,77.06,17675.0,75.638,75.6478,75.3544,75.3544,17675.0
2024-09-18 10:30:00,77.11,77.17,77.03,77.04,10866.0,75.4033,75.462,75.3251,75.3348,10866.0
2024-09-18 11:00:00,77.06,77.14,76.86,76.86,10674.0,75.3544,75.4326,75.1588,75.1588,10674.0
2024-09-18 11:30:00,76.86,76.86,76.71,76.73,15643.0,75.1588,75.1588,75.0121,75.0317,15643.0
2024-09-18 12:00:00,76.72,76.86,76.69,76.86,13513.0,75.0219,75.1588,74.9926,75.1588,13513.0
2024-09-18 12:30:00,76.85,76.85,76.71,76.74,10425.0,75.149,75.149,75.0121,75.0415,10425.0
2024-09-18 13:00:00,76.74,76.78,76.64,76.73,9535.0,75.0415,75.0806,74.9437,75.0317,9535.0
2024-09-18 13:30:00,76.76,76.96,76.74,76.96,10768.0,75.061,75.2566,75.0415,75.2566,10768.0
2024-09-18 14:00:00,76.88,77.5,76.88,77.21,22194.0,75.1784,75.7847,75.1784,75.5011,22194.0
2024-09-18 14:30:00,77.21,77.39,77.13,77.18,25043.0,75.5011,75.6771,75.4229,75.4717,25043.0
2024-09-18 15:00:00,77.16,77.21,76.86,77.07,26994.0,75.4522,75.5011,75.1588,75.3642,26994.0
2024-09-18 15:30:00,77.09,77.11,76.64,76.71,96102.0,75.3837,75.4033,74.9437,75.0121,96102.0
2024-09-19 09:30:00,78.89,78.89,78.0,78.22,85147.0,77.1439,77.1439,76.2736,76.4887,85147.0
2024-09-19 10:00:00,78.24,78.74,78.23,78.67,55884.0,76.5083,76.9972,76.4985,76.9288,55884.0
2024-09-19 10:30:00,78.64,78.85,78.59,78.8,42999.0,76.8994,77.1048,76.8505,77.0559,42999.0
2024-09-19 11:00:00,78.8,78.89,78.69,78.83,32692.0,77.0559,77.1439,76.9483,77.0852,32692.0
2024-09-19 11:30:00,78.84,78.89,78.71,78.88,29171.0,77.095,77.1439,76.9679,77.1341,29171.0
2024-09-19 12:00:00,78.88,79.11,78.86,79.03,27366.0,77.1341,77.359,77.1146,77.2808,27366.0
2024-09-19 12:30:00,79.02,79.13,78.95,79.13,19405.0,77.271,77.3786,77.2026,77.3786,19405.0
2024-09-19 13:00:00,79.17,79.32,79.08,79.28,25072.0,77.4177,77.5644,77.3297,77.5253,25072.0
2024-09-19 13:30:00,79.28,79.43,79.22,79.39,26000.0,77.5253,77.6719,77.4666,77.6328,26000.0
2024-09-19 14:00:00,79.4,79.44,79.3,79.4,34282.0,77.6426,77.6817,77.5448,77.6426,34282.0
2024-09-19 14:30:00,79.41,79.46,79.29,79.39,48896.0,77.6524,77.7013,77.535,77.6328,48896.0
2024-09-19 15:00:00,79.38,79.46,79.26,79.42,58018.0,77.6231,77.7013,77.5057,77.6622,58018.0
2024-09-19 15:30:00,79.4,79.59,79.37,79.46,266597.0,77.6426,77.8284,77.6133,77.7013,266597.0
2024-09-20 09:30:00,79.67,80.05,79.21,79.25,69065.0,77.9066,78.2782,77.4568,77.4959,69065.0
2024-09-20 10:00:00,79.27,79.27,79.03,79.22,33301.0,77.5155,77.5155,77.2808,77.4666,33301.0
2024-09-20 10:30:00,79.24,79.55,79.24,79.33,31899.0,77.4861,77.7893,77.4861,77.5742,31899.0
2024-09-20 11:00:00,79.3,79.33,78.98,79.03,38228.0,77.5448,77.5742,77.2319,77.2808,38228.0
2024-09-20 11:30:00,79.03,79.13,78.91,78.99,43744.0,77.2808,77.3786,77.1635,77.2417,43744.0
2024-09-20 12:00:00,78.97,79.04,78.96,79.01,41120.0,77.2221,77.2906,77.2123,77.2612,41120.0
2024-09-20 12:30:00,79.0,79.04,78.9,78.92,32045.0,77.2515,77.2906,77.1537,77.1732,32045.0
2024-09-20 13:00:00,78.91,78.96,78.83,78.88,29463.0,77.1635,77.2123,77.0852,77.1341,29463.0
2024-09-20 13:30:00,78.89,78.92,78.83,78.84,18970.0,77.1439,77.1732,77.0852,77.095,18970.0
2024-09-20 14:00:00,78.86,78.94,78.81,78.89,32684.0,77.1146,77.1928,77.0657,77.1439,32684.0
2024-09-20 14:30:00,78.88,78.91,78.81,78.9,49799.0,77.1341,77.1635,77.0657,77.1537,49799.0
2024-09-20 15:00:00,78.89,78.93,78.83,78.88,47691.0,77.1439,77.183,77.0852,77.1341,47691.0
2024-09-20 15:30:00,78.89,79.03,78.82,78.86,154186.0,77.1439,77.2808,77.0754,77.1146,154186.0
2024-09-23 09:30:00,79.83,80.52,79.4,80.48,125559.0,78.0631,78.7378,77.6426,78.6987,125559.0
2024-09-23 10:00:00,80.45,80.9,80.37,80.9,56249.0,78.6694,79.1094,78.5911,79.1094,56249.0
2024-09-23 10:30:00,80.91,81.59,80.74,81.59,79735.0,79.1192,79.7841,78.9529,79.7841,79735.0
2024-09-23 11:00:00,81.6,81.65,81.03,81.05,111504.0,79.7939,79.8428,79.2365,79.2561,111504.0
2024-09-23 11:30:00,81.04,81.14,80.78,80.79,96959.0,79.2463,79.3441,78.9921,79.0018,96959.0
2024-09-23 12:00:00,80.78,80.78,80.5,80.76,29008.0,78.9921,78.9921,78.7183,78.9725,29008.0
2024-09-23 12:30:00,80.73,80.87,80.65,80.86,21071.0,78.9432,79.0801,78.8649,79.0703,21071.0
2024-09-23 13:00:00,80.83,80.84,80.74,80.78,15934.0,79.041,79.0507,78.9529,78.9921,15934.0
2024-09-23 13:30:00,80.79,80.97,80.7,80.96,19517.0,79.0018,79.1779,78.9138,79.1681,19517.0
2024-09-23 14:00:00,80.92,80.92,80.75,80.79,19510.0,79.129,79.129,78.9627,79.0018,19510.0
2024-09-23 14:30:00,80.79,80.83,80.7,80.78,17368.0,79.0018,79.041,78.9138,78.9921,17368.0
2024-09-23 15:00:00,80.77,80.78,80.52,80.56,28897.0,78.9823,78.9921,78.7378,78.7769,28897.0
2024-09-23 15:30:00,80.56,80.56,80.34,80.5,109416.0,78.7769,78.7769,78.5618,78.7183,109416.0
2024-09-24 09:30:00,85.94,86.49,84.81,84.9,398056.0,84.0379,84.5757,82.9329,83.0209,398056.0
2024-09-24 10:00:00,84.89,84.97,84.46,84.78,141480.0,83.0111,83.0893,82.5906,82.9035,141480.0
2024-09-24 10:30:00,84.82,85.39,84.76,85.22,94315.0,82.9426,83.5,82.884,83.3338,94315.0
2024-09-24 11:00:00,85.24,85.98,85.2,85.92,111279.0,83.3533,84.077,83.3142,84.0183,111279.0
2024-09-24 11:30:00,85.94,86.27,85.81,86.2,127681.0,84.0379,84.3606,83.9107,84.2921,127681.0
2024-09-24 12:00:00,86.2,86.42,86.05,86.09,62617.0,84.2921,84.5072,84.1454,84.1845,62617.0
2024-09-24 12:30:00,86.08,86.4,85.8,86.3,45803.0,84.1748,84.4877,83.901,84.3899,45803.0
2024-09-24 13:00:00,86.29,86.51,86.25,86.44,48904.0,84.3801,84.5952,84.341,84.5268,48904.0
2024-09-24 13:30:00,86.44,86.66,86.42,86.5,45826.0,84.5268,84.7419,84.5072,84.5855,45826.0
2024-09-24 14:00:00,86.48,86.61,86.12,86.33,41272.0,84.5659,84.693,84.2139,84.4192,41272.0
2024-09-24 14:30:00,86.33,86.85,86.27,86.85,58140.0,84.4192,84.9277,84.3606,84.9277,58140.0
2024-09-24 15:00:00,86.84,87.09,86.81,86.9,104549.0,84.9179,85.1624,84.8886,84.9766,104549.0
2024-09-24 15:30:00,86.91,87.01,86.64,86.99,362227.0,84.9864,85.0842,84.7224,85.0646,362227.0
2024-09-25 09:30:00,86.1,87.5,85.84,87.37,141200.0,84.1943,85.5633,83.9401,85.4362,141200.0
2024-09-25 10:00:00,87.42,87.72,87.25,87.42,139697.0,85.4851,85.7785,85.3189,85.4851,139697.0
2024-09-25 10:30:00,87.48,87.86,87.4,87.49,152854.0,85.5438,85.9154,85.4655,85.5535,152854.0
2024-09-25 11:00:00,87.51,87.83,87.5,87.62,40925.0,85.5731,85.886,85.5633,85.6807,40925.0
2024-09-25 11:30:00,87.64,87.65,86.95,87.19,66452.0,85.7002,85.71,85.0255,85.2602,66452.0
2024-09-25 12:00:00,87.17,87.36,86.98,87.25,63980.0,85.2406,85.4264,85.0548,85.3189,63980.0
2024-09-25 12:30:00,87.27,87.32,87.16,87.2,31997.0,85.3384,85.3873,85.2309,85.27,31997.0
2024-09-25 13:00:00,87.21,87.4,87.02,87.27,54145.0,85.2797,85.4655,85.094,85.3384,54145.0
2024-09-25 13:30:00,87.28,87.28,86.96,87.02,36174.0,85.3482,85.3482,85.0353,85.094,36174.0
2024-09-25 14:00:00,87.01,87.2,86.99,87.15,52060.0,85.0842,85.27,85.0646,85.2211,52060.0
2024-09-25 14:30:00,87.14,87.22,87.1,87.14,52887.0,85.2113,85.2895,85.1722,85.2113,52887.0
2024-09-25 15:00:00,87.13,87.21,87.08,87.17,64069.0,85.2015,85.2797,85.1526,85.2406,64069.0
2024-09-25 15:30:00,87.15,87.15,86.88,86.88,160368.0,85.2211,85.2211,84.957,84.957,160368.0
2024-09-26 09:30:00,94.31,94.48,91.86,92.59,892075.0,92.2226,92.3888,89.8268,90.5407,892075.0
2024-09-26 10:00:00,92.63,92.69,89.7,89.74,582591.0,90.5798,90.6385,87.7146,87.7537,582591.0
2024-09-26 10:30:00,89.71,90.68,89.31,90.46,390701.0,87.7244,88.6729,87.3333,88.4578,390701.0
2024-09-26 11:00:00,90.45,90.55,89.97,90.54,166516.0,88.448,88.5458,87.9787,88.536,166516.0
2024-09-26 11:30:00,90.55,91.3,90.44,91.24,166726.0,88.5458,89.2792,88.4383,89.2205,166726.0
2024-09-26 12:00:00,91.25,91.27,90.76,90.91,97002.0,89.2303,89.2499,88.7512,88.8979,97002.0
2024-09-26 12:30:00,90.89,91.05,90.44,90.46,46925.0,88.8783,89.0348,88.4383,88.4578,46925.0
2024-09-26 13:00:00,90.46,90.92,90.41,90.83,101588.0,88.4578,88.9076,88.4089,88.8196,101588.0
2024-09-26 13:30:00,90.83,91.55,90.83,91.49,90260.0,88.8196,89.5237,88.8196,89.465,90260.0
2024-09-26 14:00:00,91.49,91.68,91.36,91.54,96647.0,89.465,89.6508,89.3379,89.5139,96647.0
2024-09-26 14:30:00,91.54,91.68,91.18,91.31,95308.0,89.5139,89.6508,89.1619,89.289,95308.0
2024-09-26 15:00:00,91.3,91.68,91.11,91.13,92663.0,89.2792,89.6508,89.0934,89.113,92663.0
2024-09-26 15:30:00,91.11,91.39,90.84,91.13,369959.0,89.0934,89.3672,88.8294,89.113,369959.0
2024-09-27 09:30:00,93.01,94.25,92.58,93.89,623108.0,90.9514,92.1639,90.5309,91.8119,623108.0
2024-09-27 10:00:00,93.88,94.89,93.81,94.22,138825.0,91.8021,92.7898,91.7337,92.1346,138825.0
2024-09-27 10:30:00,94.24,94.24,93.61,93.84,112791.0,92.1541,92.1541,91.5381,91.763,112791.0
2024-09-27 11:00:00,93.82,94.12,93.68,93.73,75186.0,91.7434,92.0368,91.6065,91.6554,75186.0
2024-09-27 11:30:00,93.72,94.01,93.35,93.81,123943.0,91.6457,91.9292,91.2838,91.7337,123943.0
2024-09-27 12:00:00,93.83,94.08,93.7,94.03,69501.0,91.7532,91.9977,91.6261,91.9488,69501.0
2024-09-27 12:30:00,94.02,94.43,93.96,94.2,90974.0,91.939,92.3399,91.8803,92.115,90974.0
2024-09-27 13:00:00,94.22,94.31,93.64,93.88,292309.0,92.1346,92.2226,91.5674,91.8021,292309.0
2024-09-27 13:30:00,93.88,93.94,93.31,93.64,48167.0,91.8021,91.8608,91.2447,91.5674,48167.0
2024-09-27 14:00:00,93.64,93.92,93.58,93.85,99932.0,91.5674,91.8412,91.5088,91.7728,99932.0
2024-09-27 14:30:00,93.84,93.95,93.65,93.81,57426.0,91.763,91.8706,91.5772,91.7337,57426.0
2024-09-27 15:00:00,93.73,94.21,93.65,94.04,123690.0,91.6554,92.1248,91.5772,91.9586,123690.0
2024-09-27 15:30:00,94.03,94.2,93.5,93.59,384646.0,91.9488,92.115,91.4305,91.5185,384646.0
2024-09-30 09:30:00,97.16,97.19,94.09,96.36,418590.0,95.0095,95.0389,92.0075,94.2272,418590.0
2024-09-30 10:00:00,96.42,96.73,95.62,96.15,248578.0,94.2859,94.589,93.5036,94.0219,248578.0
2024-09-30 10:30:00,96.13,96.3,94.77,94.79,149957.0,94.0023,94.1686,92.6724,92.692,149957.0
2024-09-30 11:00:00,94.76,95.11,94.15,94.39,121611.0,92.6626,93.0049,92.0661,92.3008,121611.0
2024-09-30 11:30:00,94.39,94.4,93.42,93.51,287838.0,92.3008,92.3106,91.3523,91.4403,287838.0
2024-09-30 12:00:00,93.5,94.18,93.49,94.12,133777.0,91.4305,92.0955,91.4207,92.0368,133777.0
2024-09-30 12:30:00,94.14,94.7,93.91,94.64,77743.0,92.0564,92.604,91.8315,92.5453,77743.0
2024-09-30 13:00:00,94.72,94.72,93.84,93.86,159374.0,92.6235,92.6235,91.763,91.7826,159374.0
2024-09-30 13:30:00,93.86,94.11,93.85,93.94,93920.0,91.7826,92.027,91.7728,91.8608,93920.0
2024-09-30 14:00:00,94.02,94.19,93.5,93.78,64270.0,91.939,92.1053,91.4305,91.7043,64270.0
2024-09-30 14:30:00,93.84,94.12,93.79,94.01,60927.0,91.763,92.0368,91.7141,91.9292,60927.0
2024-09-30 15:00:00,94.02,94.11,93.82,93.95,70793.0,91.939,92.027,91.7434,91.8706,70793.0
2024-09-30 15:30:00,93.93,94.07,93.44,93.52,285893.0,91.851,91.9879,91.3719,91.4501,285893.0
2024-10-01 09:30:00,93.65,94.0,92.79,93.56,139667.0,91.5772,91.9195,90.7362,91.4892,139667.0
2024-10-01 10:00:00,93.62,94.23,93.46,93.54,207778.0,91.5479,92.1444,91.3914,91.4696,207778.0
2024-10-01 10:30:00,93.5,94.71,93.45,93.95,143255.0,91.4305,92.6137,91.3816,91.8706,143255.0
2024-10-01 11:00:00,93.97,94.05,93.49,93.97,89894.0,91.8901,91.9684,91.4207,91.8901,89894.0
2024-10-01 11:30:00,93.97,94.68,93.95,94.54,88794.0,91.8901,92.5844,91.8706,92.4475,88794.0
2024-10-01 12:00:00,94.51,95.27,94.5,94.93,89477.0,92.4182,93.1614,92.4084,92.8289,89477.0
2024-10-01 12:30:00,94.92,95.09,94.49,94.83,124287.0,92.8191,92.9853,92.3986,92.7311,124287.0
2024-10-01 13:00:00,94.83,94.84,94.27,94.62,69036.0,92.7311,92.7409,92.1835,92.5257,69036.0
2024-10-01 13:30:00,94.6,95.44,94.59,95.22,66342.0,92.5062,93.3276,92.4964,93.1125,66342.0
2024-10-01 14:00:00,95.24,95.98,95.23,95.94,93652.0,93.132,93.8556,93.1222,93.8165,93652.0
2024-10-01 14:30:00,95.95,96.23,95.76,96.15,64574.0,93.8263,94.1001,93.6405,94.0219,64574.0
2024-10-01 15:00:00,96.15,96.42,95.89,96.33,86567.0,94.0219,94.2859,93.7676,94.1979,86567.0
2024-10-01 15:30:00,96.35,96.69,96.2,96.63,227620.0,94.2174,94.5499,94.0708,94.4912,227620.0
2024-10-02 09:30:00,103.0,103.78,101.55,101.71,420851.0,100.7203,101.483,99.3024,99.4588,420851.0
2024-10-02 10:00:00,101.74,102.73,100.46,100.92,243432.0,99.4881,100.4562,98.2365,98.6863,243432.0
2024-10-02 10:30:00,100.95,101.67,100.61,100.64,118889.0,98.7156,99.4197,98.3832,98.4125,118889.0
2024-10-02 11:00:00,100.6,102.35,100.6,101.11,640133.0,98.3734,100.0846,98.3734,98.8721,640133.0
2024-10-02 11:30:00,101.1,101.65,100.93,101.25,126318.0,98.8623,99.4001,98.6961,99.009,126318.0
2024-10-02 12:00:00,101.25,101.7,100.96,101.01,156427.0,99.009,99.449,98.7254,98.7743,156427.0
2024-10-02 12:30:00,101.02,102.19,100.65,102.0,341228.0,98.7841,99.9282,98.4223,99.7424,341228.0
2024-10-02 13:00:00,102.0,102.59,101.93,102.4,194328.0,99.7424,100.3193,99.6739,100.1335,194328.0
2024-10-02 13:30:00,102.43,102.8,102.18,102.72,61090.0,100.1629,100.5247,99.9184,100.4465,61090.0
2024-10-02 14:00:00,102.72,103.0,102.67,102.92,85162.0,100.4465,100.7203,100.3976,100.642,85162.0
2024-10-02 14:30:00,102.88,103.21,102.63,103.17,122755.0,100.6029,100.9256,100.3584,100.8865,122755.0
2024-10-02 15:00:00,103.16,103.47,102.83,103.35,133845.0,100.8767,101.1799,100.554,101.0625,133845.0
2024-10-02 15:30:00,103.35,104.4,103.34,104.27,486173.0,101.0625,102.0893,101.0527,101.9621,486173.0
2024-10-03 09:30:00,101.74,103.92,101.74,103.72,222360.0,99.4881,101.6199,99.4881,101.4243,222360.0
2024-10-03 10:00:00,103.68,104.08,103.33,103.94,109161.0,101.3852,101.7764,101.043,101.6395,109161.0
2024-10-03 10:30:00,103.96,103.97,102.28,102.34,80156.0,101.659,101.6688,100.0162,100.0749,80156.0
2024-10-03 11:00:00,102.29,103.11,102.29,102.98,85793.0,100.026,100.8278,100.026,100.7007,85793.0
2024-10-03 11:30:00,102.8,103.15,102.6,102.79,86539.0,100.5247,100.8669,100.3291,100.5149,86539.0
2024-10-03 12:00:00,102.79,103.09,102.69,102.83,171317.0,100.5149,100.8083,100.4171,100.554,171317.0
2024-10-03 12:30:00,102.82,103.27,102.7,102.82,121043.0,100.5442,100.9843,100.4269,100.5442,121043.0
2024-10-03 13:00:00,102.81,102.91,102.63,102.69,103857.0,100.5345,100.6323,100.3584,100.4171,103857.0
2024-10-03 13:30:00,102.69,102.81,102.53,102.7,102990.0,100.4171,100.5345,100.2607,100.4269,102990.0
2024-10-03 14:00:00,102.7,102.83,102.57,102.73,121724.0,100.4269,100.554,100.2998,100.4562,121724.0
2024-10-03 14:30:00,102.73,102.85,102.47,102.51,129816.0,100.4562,100.5736,100.202,100.2411,129816.0
2024-10-03 15:00:00,102.51,102.63,102.28,102.45,108646.0,100.2411,100.3584,100.0162,100.1824,108646.0
2024-10-03 15:30:00,102.45,102.52,101.3,101.48,339519.0,100.1824,100.2509,99.0579,99.2339,339519.0
2024-10-04 09:30:00,103.0,103.31,101.4,101.9,251276.0,100.7203,101.0234,99.1557,99.6446,251276.0
2024-10-04 10:00:00,101.89,102.54,101.52,102.01,68876.0,99.6348,100.2704,99.273,99.7522,68876.0
2024-10-04 10:30:00,101.88,101.98,100.91,100.98,71540.0,99.625,99.7228,98.6765,98.745,71540.0
2024-10-04 11:00:00,101.01,101.18,100.6,100.96,42667.0,98.7743,98.9405,98.3734,98.7254,42667.0
2024-10-04 11:30:00,100.94,101.7,100.82,101.26,34485.0,98.7059,99.449,98.5885,99.0188,34485.0
2024-10-04 12:00:00,101.31,101.36,101.1,101.3,18943.0,99.0677,99.1166,98.8623,99.0579,18943.0
2024-10-04 12:30:00,101.29,101.5,101.19,101.48,24231.0,99.0481,99.2535,98.9503,99.2339,24231.0
2024-10-04 13:00:00,101.45,101.64,101.26,101.56,26023.0,99.2046,99.3904,99.0188,99.3121,26023.0
2024-10-04 13:30:00,101.59,101.78,101.46,101.62,24771.0,99.3415,99.5273,99.2143,99.3708,24771.0
2024-10-04 14:00:00,101.65,101.82,101.58,101.69,28240.0,99.4001,99.5664,99.3317,99.4393,28240.0
2024-10-04 14:30:00,101.65,101.83,101.47,101.69,57479.0,99.4001,99.5762,99.2241,99.4393,57479.0
2024-10-04 15:00:00,101.69,101.76,101.44,101.65,49294.0,99.4393,99.5077,99.1948,99.4001,49294.0
2024-10-04 15:30:00,101.63,102.38,101.39,102.33,209933.0,99.3806,100.114,99.1459,100.0651,209933.0
2024-10-07 09:30:00,101.74,102.83,99.64,99.95,289319.0,99.4881,100.554,97.4346,97.7378,289319.0
2024-10-07 10:00:00,99.95,100.1,98.85,98.95,261088.0,97.7378,97.8844,96.6621,96.7599,261088.0
2024-10-07 10:30:00,98.86,99.0,97.97,97.97,163035.0,96.6719,96.8088,95.8016,95.8016,163035.0
2024-10-07 11:00:00,98.0,98.82,97.98,98.46,83629.0,95.8309,96.6328,95.8114,96.2807,83629.0
2024-10-07 11:30:00,98.45,98.51,97.85,98.3,102915.0,96.271,96.3296,95.6842,96.1243,102915.0
2024-10-07 12:00:00,98.27,98.66,97.97,97.99,85315.0,96.095,96.4763,95.8016,95.8211,85315.0
2024-10-07 12:30:00,97.99,98.62,97.94,98.54,66825.0,95.8211,96.4372,95.7723,96.359,66825.0
2024-10-07 13:00:00,98.55,98.95,98.28,98.93,62609.0,96.3688,96.7599,96.1047,96.7403,62609.0
2024-10-07 13:30:00,98.9,99.0,98.68,98.95,118516.0,96.711,96.8088,96.4959,96.7599,118516.0
2024-10-07 14:00:00,98.93,98.96,98.61,98.77,62352.0,96.7403,96.7697,96.4274,96.5839,62352.0
2024-10-07 14:30:00,98.75,98.82,98.27,98.4,91169.0,96.5643,96.6328,96.095,96.2221,91169.0
2024-10-07 15:00:00,98.37,99.0,98.24,98.83,139202.0,96.1927,96.8088,96.0656,96.6426,139202.0
2024-10-07 15:30:00,98.86,99.9,98.78,99.55,414125.0,96.6719,97.6889,96.5937,97.3466,414125.0
2024-10-08 09:30:00,93.55,94.88,93.0,94.42,279638.0,91.4794,92.78,90.9416,92.3302,279638.0
2024-10-08 10:00:00,94.25,95.39,94.09,94.95,85327.0,92.1639,93.2787,92.0075,92.8484,85327.0
2024-10-08 10:30:00,94.88,95.61,94.66,95.61,143139.0,92.78,93.4938,92.5649,93.4938,143139.0
2024-10-08 11:00:00,95.61,95.67,94.88,94.91,135656.0,93.4938,93.5525,92.78,92.8093,135656.0
2024-10-08 11:30:00,94.94,95.51,94.91,95.48,48008.0,92.8387,93.396,92.8093,93.3667,48008.0
2024-10-08 12:00:00,95.46,95.47,94.92,95.12,31941.0,93.3471,93.3569,92.8191,93.0147,31941.0
2024-10-08 12:30:00,95.04,95.2,94.76,95.02,26043.0,92.9364,93.0929,92.6626,92.9169,26043.0
2024-10-08 13:00:00,95.02,95.02,94.42,94.47,58063.0,92.9169,92.9169,92.3302,92.3791,58063.0
2024-10-08 13:30:00,94.49,94.7,94.29,94.3,38258.0,92.3986,92.604,92.203,92.2128,38258.0
2024-10-08 14:00:00,94.3,94.48,94.15,94.45,49837.0,92.2128,92.3888,92.0661,92.3595,49837.0
2024-10-08 14:30:00,94.41,94.41,94.09,94.13,65777.0,92.3204,92.3204,92.0075,92.0466,65777.0
2024-10-08 15:00:00,94.11,94.12,93.54,93.75,126862.0,92.027,92.0368,91.4696,91.675,126862.0
2024-10-08 15:30:00,93.75,94.5,93.72,94.38,210035.0,91.675,92.4084,91.6457,92.291,210035.0
2024-10-09 09:30:00,88.88,89.3,87.41,88.71,557755.0,86.9128,87.3235,85.4753,86.7465,557755.0
2024-10-09 10:00:00,88.71,88.82,87.95,88.7,239485.0,86.7465,86.8541,86.0034,86.7368,239485.0
2024-10-09 10:30:00,88.6,89.09,88.05,89.06,159758.0,86.639,87.1181,86.1012,87.0888,159758.0
2024-10-09 11:00:00,89.08,89.5,88.5,89.17,141678.0,87.1084,87.5191,86.5412,87.1964,141678.0
2024-10-09 11:30:00,89.16,89.75,89.1,89.57,69824.0,87.1866,87.7635,87.1279,87.5875,69824.0
2024-10-09 12:00:00,89.57,90.27,89.38,90.15,82877.0,87.5875,88.272,87.4017,88.1547,82877.0
2024-10-09 12:30:00,90.17,90.17,89.76,89.96,69443.0,88.1742,88.1742,87.7733,87.9689,69443.0
2024-10-09 13:00:00,89.95,89.96,89.49,89.58,42695.0,87.9591,87.9689,87.5093,87.5973,42695.0
2024-10-09 13:30:00,89.59,89.71,89.5,89.54,27702.0,87.6071,87.7244,87.5191,87.5582,27702.0
2024-10-09 14:00:00,89.53,89.79,89.42,89.78,41988.0,87.5484,87.8026,87.4408,87.7929,41988.0
2024-10-09 14:30:00,89.74,89.79,89.5,89.52,39061.0,87.7537,87.8026,87.5191,87.5386,39061.0
2024-10-09 15:00:00,89.53,89.54,89.14,89.2,71546.0,87.5484,87.5582,87.167,87.2257,71546.0
2024-10-09 15:30:00,89.2,89.31,88.95,89.07,247056.0,87.2257,87.3333,86.9812,87.0986,247056.0
2024-10-10 09:30:00,88.77,89.36,87.08,87.69,242708.0,86.8052,87.3822,85.1526,85.7491,242708.0
2024-10-10 10:00:00,87.69,88.4,87.65,87.78,128964.0,85.7491,86.4434,85.71,85.8371,128964.0
2024-10-10 10:30:00,87.78,88.05,87.68,88.0,70666.0,85.8371,86.1012,85.7393,86.0523,70666.0
2024-10-10 11:00:00,88.0,88.45,87.92,88.05,80032.0,86.0523,86.4923,85.974,86.1012,80032.0
2024-10-10 11:30:00,88.04,88.33,87.9,88.24,53460.0,86.0914,86.375,85.9545,86.2869,53460.0
2024-10-10 12:00:00,88.22,88.52,88.1,88.13,51982.0,86.2674,86.5608,86.15,86.1794,51982.0
2024-10-10 12:30:00,88.08,88.28,88.0,88.18,31611.0,86.1305,86.3261,86.0523,86.2283,31611.0
2024-10-10 13:00:00,88.17,88.43,88.02,88.4,32519.0,86.2185,86.4727,86.0718,86.4434,32519.0
2024-10-10 13:30:00,88.37,88.67,88.37,88.57,40233.0,86.4141,86.7074,86.4141,86.6096,40233.0
2024-10-10 14:00:00,88.59,88.66,88.27,88.28,36781.0,86.6292,86.6977,86.3163,86.3261,36781.0
2024-10-10 14:30:00,88.25,88.39,88.17,88.29,44836.0,86.2967,86.4336,86.2185,86.3358,44836.0
2024-10-10 15:00:00,88.28,88.44,88.22,88.36,72119.0,86.3261,86.4825,86.2674,86.4043,72119.0
2024-10-10 15:30:00,88.34,88.35,87.96,88.09,227157.0,86.3847,86.3945,86.0131,86.1403,227157.0
2024-10-11 09:30:00,86.93,88.17,86.55,87.48,88346.0,85.0059,86.2185,84.6344,85.5438,88346.0
2024-10-11 10:00:00,87.48,88.31,87.47,88.14,53568.0,85.5438,86.3554,85.534,86.1892,53568.0
2024-10-11 10:30:00,88.16,88.29,87.85,88.16,65919.0,86.2087,86.3358,85.9056,86.2087,65919.0
2024-10-11 11:00:00,88.17,88.84,87.95,88.69,63984.0,86.2185,86.8737,86.0034,86.727,63984.0
2024-10-11 11:30:00,88.71,88.89,88.48,88.57,47782.0,86.7465,86.9226,86.5216,86.6096,47782.0
2024-10-11 12:00:00,88.55,88.56,88.21,88.38,34497.0,86.5901,86.5999,86.2576,86.4238,34497.0
2024-10-11 12:30:00,88.38,88.52,88.11,88.22,30218.0,86.4238,86.5608,86.1598,86.2674,30218.0
2024-10-11 13:00:00,88.2,88.53,88.2,88.37,42471.0,86.2478,86.5705,86.2478,86.4141,42471.0
2024-10-11 13:30:00,88.39,88.42,88.21,88.24,55505.0,86.4336,86.463,86.2576,86.2869,55505.0
2024-10-11 14:00:00,88.25,88.68,88.19,88.55,46028.0,86.2967,86.7172,86.2381,86.5901,46028.0
2024-10-11 14:30:00,88.57,88.65,88.46,88.56,31763.0,86.6096,86.6879,86.5021,86.5999,31763.0
2024-10-11 15:00:00,88.56,88.67,88.46,88.63,46308.0,86.5999,86.7074,86.5021,86.6683,46308.0
2024-10-11 15:30:00,88.63,88.63,88.26,88.33,178376.0,86.6683,86.6683,86.3065,86.375,178376.0
2024-10-14 09:30:00,85.4,86.99,84.75,85.98,351856.0,83.5098,85.0646,82.8742,84.077,351856.0
2024-10-14 10:00:00,86.02,86.31,85.56,86.27,111990.0,84.1161,84.3997,83.6663,84.3606,111990.0
2024-10-14 10:30:00,86.22,86.24,85.58,85.59,63579.0,84.3117,84.3312,83.6858,83.6956,63579.0
2024-10-14 11:00:00,85.56,85.99,85.54,85.61,53506.0,83.6663,84.0867,83.6467,83.7152,53506.0
2024-10-14 11:30:00,85.61,85.82,85.46,85.82,36798.0,83.7152,83.9205,83.5685,83.9205,36798.0
2024-10-14 12:00:00,85.79,85.98,85.58,85.67,38375.0,83.8912,84.077,83.6858,83.7738,38375.0
2024-10-14 12:30:00,85.66,85.76,85.53,85.58,30500.0,83.7641,83.8618,83.6369,83.6858,30500.0
2024-10-14 13:00:00,85.59,85.64,85.25,85.4,48938.0,83.6956,83.7445,83.3631,83.5098,48938.0
2024-10-14 13:30:00,85.4,85.58,85.18,85.18,40618.0,83.5098,83.6858,83.2947,83.2947,40618.0
2024-10-14 14:00:00,85.15,85.22,84.98,85.14,47422.0,83.2653,83.3338,83.0991,83.2556,47422.0
2024-10-14 14:30:00,85.13,85.37,85.12,85.23,32693.0,83.2458,83.4805,83.236,83.3436,32693.0
2024-10-14 15:00:00,85.21,85.21,84.86,84.88,50097.0,83.324,83.324,82.9818,83.0013,50097.0
2024-10-14 15:30:00,84.88,85.17,84.77,85.0,209872.0,83.0013,83.2849,82.8938,83.1187,209872.0
2024-10-15 09:30:00,83.21,84.3,83.0,84.21,198391.0,81.3683,82.4342,81.1629,82.3461,198391.0
2024-10-15 10:00:00,84.17,84.56,83.94,83.94,142111.0,82.307,82.6884,82.0821,82.0821,142111.0
2024-10-15 10:30:00,83.97,84.11,83.56,83.57,78452.0,82.1115,82.2484,81.7105,81.7203,78452.0
2024-10-15 11:00:00,83.51,83.53,83.01,83.17,73296.0,81.6616,81.6812,81.1727,81.3292,73296.0
2024-10-15 11:30:00,83.18,83.42,82.74,82.86,52616.0,81.3389,81.5736,80.9087,81.026,52616.0
2024-10-15 12:00:00,82.88,82.88,82.35,82.41,56824.0,81.0456,81.0456,80.5273,80.586,56824.0
2024-10-15 12:30:00,82.42,83.04,82.36,82.88,46121.0,80.5958,81.202,80.5371,81.0456,46121.0
2024-10-15 13:00:00,82.93,83.03,82.8,82.84,24771.0,81.0945,81.1923,80.9674,81.0065,24771.0
2024-10-15 13:30:00,82.81,82.98,82.69,82.72,39899.0,80.9771,81.1434,80.8598,80.8891,39899.0
2024-10-15 14:00:00,82.7,82.77,82.47,82.47,37443.0,80.8696,80.938,80.6447,80.6447,37443.0
2024-10-15 14:30:00,82.48,82.51,82.13,82.15,57081.0,80.6544,80.6838,80.3122,80.3317,57081.0
2024-10-15 15:00:00,82.14,82.23,81.92,82.04,90332.0,80.322,80.41,80.1068,80.2242,90332.0
2024-10-15 15:30:00,82.05,82.31,81.76,82.03,215383.0,80.234,80.4882,79.9504,80.2144,215383.0
2024-10-16 09:30:00,83.0,83.39,82.38,82.83,99104.0,81.1629,81.5443,80.5566,80.9967,99104.0
2024-10-16 10:00:00,82.84,82.94,82.58,82.79,67090.0,81.0065,81.1043,80.7522,80.9576,67090.0
2024-10-16 10:30:00,82.81,83.11,82.67,82.85,82685.0,80.9771,81.2705,80.8402,81.0162,82685.0
2024-10-16 11:00:00,82.85,83.15,82.76,83.15,52328.0,81.0162,81.3096,80.9282,81.3096,52328.0
2024-10-16 11:30:00,83.15,83.29,82.9,82.91,69664.0,81.3096,81.4465,81.0651,81.0749,69664.0
2024-10-16 12:00:00,82.9,82.9,82.4,82.67,48017.0,81.0651,81.0651,80.5762,80.8402,48017.0
2024-10-16 12:30:00,82.64,82.68,82.36,82.61,35351.0,80.8109,80.85,80.5371,80.7816,35351.0
2024-10-16 13:00:00,82.62,82.81,82.62,82.69,37171.0,80.7913,80.9771,80.7913,80.8598,37171.0
2024-10-16 13:30:00,82.69,82.78,82.55,82.56,37879.0,80.8598,80.9478,80.7229,80.7327,37879.0
2024-10-16 14:00:00,82.54,82.55,82.11,82.29,71595.0,80.7131,80.7229,80.2926,80.4686,71595.0
2024-10-16 14:30:00,82.29,82.3,82.04,82.15,71071.0,80.4686,80.4784,80.2242,80.3317,71071.0
2024-10-16 15:00:00,82.15,82.18,81.96,82.01,74150.0,80.3317,80.3611,80.1459,80.1948,74150.0
2024-10-16 15:30:00,82.01,82.02,81.75,81.85,181821.0,80.1948,80.2046,79.9406,80.0384,181821.0
2024-10-17 09:30:00,80.0,80.49,79.48,79.81,196466.0,78.2293,78.7085,77.7208,78.0435,196466.0
2024-10-17 10:00:00,79.81,79.94,79.59,79.9,105319.0,78.0435,78.1707,77.8284,78.1315,105319.0
2024-10-17 10:30:00,79.88,80.07,79.7,79.71,73483.0,78.112,78.2978,77.936,77.9457,73483.0
2024-10-17 11:00:00,79.71,79.91,79.25,79.86,103347.0,77.9457,78.1413,77.4959,78.0924,103347.0
2024-10-17 11:30:00,79.86,79.93,79.48,79.84,95254.0,78.0924,78.1609,77.7208,78.0729,95254.0
2024-10-17 12:00:00,79.86,79.91,79.62,79.79,60207.0,78.0924,78.1413,77.8577,78.024,60207.0
2024-10-17 12:30:00,79.77,79.99,79.72,79.84,57524.0,78.0044,78.2195,77.9555,78.0729,57524.0
2024-10-17 13:00:00,79.85,79.9,79.65,79.79,149810.0,78.0826,78.1315,77.8871,78.024,149810.0
2024-10-17 13:30:00,79.79,79.9,79.57,79.78,52580.0,78.024,78.1315,77.8088,78.0142,52580.0
2024-10-17 14:00:00,79.77,79.85,79.63,79.84,43137.0,78.0044,78.0826,77.8675,78.0729,43137.0
2024-10-17 14:30:00,79.83,79.93,79.75,79.75,45701.0,78.0631,78.1609,77.9849,77.9849,45701.0
2024-10-17 15:00:00,79.74,79.8,79.68,79.73,56635.0,77.9751,78.0338,77.9164,77.9653,56635.0
2024-10-17 15:30:00,79.73,79.88,79.69,79.72,232218.0,77.9653,78.112,77.9262,77.9555,232218.0
2024-10-18 09:30:00,84.2,84.57,82.9,83.18,282300.0,82.3364,82.6982,81.0651,81.3389,282300.0
2024-10-18 10:00:00,83.17,83.52,82.93,83.22,119457.0,81.3292,81.6714,81.0945,81.3781,119457.0
2024-10-18 10:30:00,83.28,83.47,82.82,82.98,77667.0,81.4367,81.6225,80.9869,81.1434,77667.0
2024-10-18 11:00:00,83.0,83.12,82.64,82.8,70866.0,81.1629,81.2803,80.8109,80.9674,70866.0
2024-10-18 11:30:00,82.8,82.97,82.54,82.61,95313.0,80.9674,81.1336,80.7131,80.7816,95313.0
2024-10-18 12:00:00,82.59,82.96,82.58,82.8,50010.0,80.762,81.1238,80.7522,80.9674,50010.0
2024-10-18 12:30:00,82.81,82.88,82.5,82.68,53450.0,80.9771,81.0456,80.674,80.85,53450.0
2024-10-18 13:00:00,82.68,82.9,82.67,82.8,46359.0,80.85,81.0651,80.8402,80.9674,46359.0
2024-10-18 13:30:00,82.8,82.93,82.6,82.93,62387.0,80.9674,81.0945,80.7718,81.0945,62387.0
2024-10-18 14:00:00,82.92,83.0,82.85,82.92,55173.0,81.0847,81.1629,81.0162,81.0847,55173.0
2024-10-18 14:30:00,82.92,82.93,82.72,82.84,52415.0,81.0847,81.0945,80.8891,81.0065,52415.0
2024-10-18 15:00:00,82.83,82.87,82.39,82.66,64684.0,80.9967,81.0358,80.5664,80.8305,64684.0
2024-10-18 15:30:00,82.64,82.66,82.25,82.44,222686.0,80.8109,80.8305,80.4295,80.6153,222686.0
2024-10-21 09:30:00,80.45,81.6,80.45,81.06,148159.0,78.6694,79.7939,78.6694,79.2659,148159.0
2024-10-21 10:00:00,81.05,81.17,80.93,81.13,64530.0,79.2561,79.3734,79.1387,79.3343,64530.0
2024-10-21 10:30:00,81.11,81.25,80.97,81.13,59171.0,79.3148,79.4517,79.1779,79.3343,59171.0
2024-10-21 11:00:00,81.14,81.14,80.7,80.94,81018.0,79.3441,79.3441,78.9138,79.1485,81018.0
2024-10-21 11:30:00,80.93,81.22,80.77,81.14,43788.0,79.1387,79.4223,78.9823,79.3441,43788.0
2024-10-21 12:00:00,81.15,81.15,80.92,80.95,15938.0,79.3539,79.3539,79.129,79.1583,15938.0
2024-10-21 12:30:00,80.98,81.12,80.94,81.06,17771.0,79.1876,79.3245,79.1485,79.2659,17771.0
2024-10-21 13:00:00,81.06,81.09,80.74,80.79,38011.0,79.2659,79.2952,78.9529,79.0018,38011.0
2024-10-21 13:30:00,80.82,81.09,80.82,80.96,39831.0,79.0312,79.2952,79.0312,79.1681,39831.0
2024-10-21 14:00:00,80.97,80.99,80.84,80.9,33738.0,79.1779,79.1974,79.0507,79.1094,33738.0
2024-10-21 14:30:00,80.89,81.11,80.87,81.0,47868.0,79.0996,79.3148,79.0801,79.2072,47868.0
2024-10-21 15:00:00,81.01,81.09,80.98,81.03,43498.0,79.217,79.2952,79.1876,79.2365,43498.0
2024-10-21 15:30:00,81.05,81.42,80.99,81.26,119556.0,79.2561,79.6179,79.1974,79.4614,119556.0
2024-10-22 09:30:00,80.5,80.97,80.3,80.67,94179.0,78.7183,79.1779,78.5227,78.8845,94179.0
2024-10-22 10:00:00,80.7,81.23,80.67,80.96,74969.0,78.9138,79.4321,78.8845,79.1681,74969.0
2024-10-22 10:30:00,80.95,81.49,80.95,81.39,61207.0,79.1583,79.6863,79.1583,79.5886,61207.0
2024-10-22 11:00:00,81.37,81.4,80.77,80.8,46269.0,79.569,79.5983,78.9823,79.0116,46269.0
2024-10-22 11:30:00,80.77,81.07,80.71,80.96,39461.0,78.9823,79.2756,78.9236,79.1681,39461.0
2024-10-22 12:00:00,80.95,81.15,80.89,81.14,46150.0,79.1583,79.3539,79.0996,79.3441,46150.0
2024-10-22 12:30:00,81.14,81.27,81.09,81.14,29684.0,79.3441,79.4712,79.2952,79.3441,29684.0
2024-10-22 13:00:00,81.13,81.14,80.98,81.08,21442.0,79.3343,79.3441,79.1876,79.2854,21442.0
2024-10-22 13:30:00,81.07,81.13,81.02,81.06,15491.0,79.2756,79.3343,79.2268,79.2659,15491.0
2024-10-22 14:00:00,81.08,81.08,80.97,81.06,24061.0,79.2854,79.2854,79.1779,79.2659,24061.0
2024-10-22 14:30:00,81.08,81.08,80.99,80.99,20948.0,79.2854,79.2854,79.1974,79.1974,20948.0
2024-10-22 15:00:00,81.0,81.09,80.94,81.03,30221.0,79.2072,79.2952,79.1485,79.2365,30221.0
2024-10-22 15:30:00,81.03,81.14,80.95,81.01,133642.0,79.2365,79.3441,79.1583,79.217,133642.0
2024-10-23 09:30:00,81.04,81.04,80.3,80.85,102763.0,79.2463,79.2463,78.5227,79.0605,102763.0
2024-10-23 10:00:00,80.85,80.95,80.24,80.48,174693.0,79.0605,79.1583,78.464,78.6987,174693.0
2024-10-23 10:30:00,80.48,80.52,80.02,80.16,57860.0,78.6987,78.7378,78.2489,78.3858,57860.0
2024-10-23 11:00:00,80.16,80.27,79.86,79.9,73723.0,78.3858,78.4934,78.0924,78.1315,73723.0
2024-10-23 11:30:00,79.9,80.12,79.83,80.12,53328.0,78.1315,78.3467,78.0631,78.3467,53328.0
2024-10-23 12:00:00,80.1,80.35,80.0,80.27,40146.0,78.3271,78.5716,78.2293,78.4934,40146.0
2024-10-23 12:30:00,80.26,80.34,80.2,80.25,35231.0,78.4836,78.5618,78.4249,78.4738,35231.0
2024-10-23 13:00:00,80.25,80.32,80.1,80.28,37611.0,78.4738,78.5422,78.3271,78.5031,37611.0
2024-10-23 13:30:00,80.28,80.28,80.06,80.07,41915.0,78.5031,78.5031,78.288,78.2978,41915.0
2024-10-23 14:00:00,80.09,80.09,79.72,79.95,64978.0,78.3173,78.3173,77.9555,78.1804,64978.0
2024-10-23 14:30:00,79.95,80.11,79.92,79.99,47103.0,78.1804,78.3369,78.1511,78.2195,47103.0
2024-10-23 15:00:00,79.99,80.07,79.87,79.99,55677.0,78.2195,78.2978,78.1022,78.2195,55677.0
2024-10-23 15:30:00,79.99,80.17,79.97,80.03,119230.0,78.2195,78.3956,78.2,78.2587,119230.0
2024-10-24 09:30:00,79.52,79.76,78.64,78.66,123730.0,77.76,77.9946,76.8994,76.919,123730.0
2024-10-24 10:00:00,78.7,78.74,78.42,78.42,57537.0,76.9581,76.9972,76.6843,76.6843,57537.0
2024-10-24 10:30:00,78.42,78.59,78.28,78.46,37262.0,76.6843,76.8505,76.5474,76.7234,37262.0
2024-10-24 11:00:00,78.47,78.87,78.47,78.84,47136.0,76.7332,77.1243,76.7332,77.095,47136.0
2024-10-24 11:30:00,78.78,78.93,78.65,78.86,25615.0,77.0363,77.183,76.9092,77.1146,25615.0
2024-10-24 12:00:00,78.85,78.88,78.42,78.48,38907.0,77.1048,77.1341,76.6843,76.743,38907.0
2024-10-24 12:30:00,78.48,78.74,78.44,78.51,25301.0,76.743,76.9972,76.7039,76.7723,25301.0
2024-10-24 13:00:00,78.51,78.66,78.51,78.65,19541.0,76.7723,76.919,76.7723,76.9092,19541.0
2024-10-24 13:30:00,78.64,78.81,78.59,78.67,23438.0,76.8994,77.0657,76.8505,76.9288,23438.0
2024-10-24 14:00:00,78.67,78.77,78.63,78.76,17243.0,76.9288,77.0266,76.8897,77.0168,17243.0
2024-10-24 14:30:00,78.76,78.78,78.68,78.78,20946.0,77.0168,77.0363,76.9385,77.0363,20946.0
2024-10-24 15:00:00,78.78,78.88,78.74,78.81,19917.0,77.0363,77.1341,76.9972,77.0657,19917.0
2024-10-24 15:30:00,78.8,79.01,78.8,78.9,88779.0,77.0559,77.2612,77.0559,77.1537,88779.0
2024-10-25 09:30:00,79.63,80.44,78.81,80.32,137713.0,77.8675,78.6596,77.0657,78.5422,137713.0
2024-10-25 10:00:00,80.32,80.62,80.18,80.57,63384.0,78.5422,78.8356,78.4053,78.7867,63384.0
2024-10-25 10:30:00,80.56,80.56,80.25,80.3,60617.0,78.7769,78.7769,78.4738,78.5227,60617.0
2024-10-25 11:00:00,80.3,80.37,80.1,80.21,51021.0,78.5227,78.5911,78.3271,78.4347,51021.0
2024-10-25 11:30:00,80.23,80.39,80.16,80.39,44070.0,78.4542,78.6107,78.3858,78.6107,44070.0
2024-10-25 12:00:00,80.37,80.37,80.14,80.22,28263.0,78.5911,78.5911,78.3662,78.4445,28263.0
2024-10-25 12:30:00,80.22,80.33,80.14,80.19,33387.0,78.4445,78.552,78.3662,78.4151,33387.0
2024-10-25 13:00:00,80.19,80.21,80.03,80.11,36387.0,78.4151,78.4347,78.2587,78.3369,36387.0
2024-10-25 13:30:00,80.1,80.13,79.73,79.78,27706.0,78.3271,78.3565,77.9653,78.0142,27706.0
2024-10-25 14:00:00,79.78,79.97,79.64,79.93,25751.0,78.0142,78.2,77.8773,78.1609,25751.0
2024-10-25 14:30:00,79.94,79.94,79.78,79.82,22978.0,78.1707,78.1707,78.0142,78.0533,22978.0
2024-10-25 15:00:00,79.8,79.81,79.69,79.79,26929.0,78.0338,78.0435,77.9262,78.024,26929.0
2024-10-25 15:30:00,79.79,79.86,79.57,79.75,144645.0,78.024,78.0924,77.8088,77.9849,144645.0
2024-10-28 09:30:00,79.9,80.65,79.61,80.43,116146.0,78.1315,78.8649,77.848,78.6498,116146.0
2024-10-28 10:00:00,80.48,80.76,80.39,80.57,63717.0,78.6987,78.9725,78.6107,78.7867,63717.0
2024-10-28 10:30:00,80.57,81.31,80.57,81.19,71522.0,78.7867,79.5103,78.7867,79.393,71522.0
2024-10-28 11:00:00,81.17,81.65,80.88,81.48,70942.0,79.3734,79.8428,79.0899,79.6766,70942.0
2024-10-28 11:30:00,81.5,81.5,80.96,81.05,82786.0,79.6961,79.6961,79.1681,79.2561,82786.0
2024-10-28 12:00:00,81.07,81.29,81.07,81.26,23763.0,79.2756,79.4908,79.2756,79.4614,23763.0
2024-10-28 12:30:00,81.24,81.25,80.83,80.86,36123.0,79.4419,79.4517,79.041,79.0703,36123.0
2024-10-28 13:00:00,80.87,81.07,80.81,81.03,19202.0,79.0801,79.2756,79.0214,79.2365,19202.0
2024-10-28 13:30:00,81.04,81.06,80.9,80.95,26547.0,79.2463,79.2659,79.1094,79.1583,26547.0
2024-10-28 14:00:00,80.95,81.08,80.93,81.01,46065.0,79.1583,79.2854,79.1387,79.217,46065.0
2024-10-28 14:30:00,81.0,81.0,80.83,80.98,28961.0,79.2072,79.2072,79.041,79.1876,28961.0
2024-10-28 15:00:00,80.98,81.15,80.95,81.13,39718.0,79.1876,79.3539,79.1583,79.3343,39718.0
2024-10-28 15:30:00,81.13,81.2,80.89,81.07,140235.0,79.3343,79.4028,79.0996,79.2756,140235.0
2024-10-29 09:30:00,83.07,83.14,82.27,82.98,125155.0,81.2314,81.2998,80.4491,81.1434,125155.0
2024-10-29 10:00:00,82.99,83.05,82.5,83.0,132411.0,81.1531,81.2118,80.674,81.1629,132411.0
2024-10-29 10:30:00,82.97,83.2,82.97,83.02,67557.0,81.1336,81.3585,81.1336,81.1825,67557.0
2024-10-29 11:00:00,83.04,83.11,82.75,82.79,52035.0,81.202,81.2705,80.9185,80.9576,52035.0
2024-10-29 11:30:00,82.78,82.86,82.53,82.58,32901.0,80.9478,81.026,80.7033,80.7522,32901.0
2024-10-29 12:00:00,82.58,82.69,82.42,82.45,26639.0,80.7522,80.8598,80.5958,80.6251,26639.0
2024-10-29 12:30:00,82.41,82.53,82.34,82.41,24894.0,80.586,80.7033,80.5175,80.586,24894.0
2024-10-29 13:00:00,82.42,82.51,82.38,82.41,14242.0,80.5958,80.6838,80.5566,80.586,14242.0
2024-10-29 13:30:00,82.41,82.41,82.28,82.31,18342.0,80.586,80.586,80.4589,80.4882,18342.0
2024-10-29 14:00:00,82.31,82.31,82.13,82.15,20022.0,80.4882,80.4882,80.3122,80.3317,20022.0
2024-10-29 14:30:00,82.16,82.35,82.13,82.27,34093.0,80.3415,80.5273,80.3122,80.4491,34093.0
2024-10-29 15:00:00,82.28,82.34,82.09,82.09,31060.0,80.4589,80.5175,80.2731,80.2731,31060.0
2024-10-29 15:30:00,82.1,82.33,82.01,82.33,143041.0,80.2828,80.5078,80.1948,80.5078,143041.0
2024-10-30 09:30:00,80.48,80.8,80.01,80.72,105284.0,78.6987,79.0116,78.2391,78.9334,105284.0
2024-10-30 10:00:00,80.68,81.17,80.53,81.06,53632.0,78.8943,79.3734,78.7476,79.2659,53632.0
2024-10-30 10:30:00,81.08,81.26,80.99,81.22,44781.0,79.2854,79.4614,79.1974,79.4223,44781.0
2024-10-30 11:00:00,81.23,81.25,81.0,81.22,34134.0,79.4321,79.4517,79.2072,79.4223,34134.0
2024-10-30 11:30:00,81.21,81.39,81.12,81.26,23104.0,79.4125,79.5886,79.3245,79.4614,23104.0
2024-10-30 12:00:00,81.28,81.37,81.1,81.13,27181.0,79.481,79.569,79.305,79.3343,27181.0
2024-10-30 12:30:00,81.12,81.12,80.94,81.02,17498.0,79.3245,79.3245,79.1485,79.2268,17498.0
2024-10-30 13:00:00,81.0,81.17,80.92,81.07,20240.0,79.2072,79.3734,79.129,79.2756,20240.0
2024-10-30 13:30:00,81.07,81.08,80.92,80.92,17300.0,79.2756,79.2854,79.129,79.129,17300.0
2024-10-30 14:00:00,80.91,81.1,80.9,81.09,24921.0,79.1192,79.305,79.1094,79.2952,24921.0
2024-10-30 14:30:00,81.06,81.1,81.01,81.09,18082.0,79.2659,79.305,79.217,79.2952,18082.0
2024-10-30 15:00:00,81.09,81.09,80.93,80.94,29593.0,79.2952,79.2952,79.1387,79.1485,29593.0
2024-10-30 15:30:00,80.94,80.99,80.63,80.64,91828.0,79.1485,79.1974,78.8454,78.8552,91828.0
2024-10-31 09:30:00,80.51,80.51,79.84,79.85,46033.0,78.728,78.728,78.0729,78.0826,46033.0
2024-10-31 10:00:00,79.83,80.43,79.83,80.36,43732.0,78.0631,78.6498,78.0631,78.5814,43732.0
2024-10-31 10:30:00,80.36,80.36,80.07,80.33,49520.0,78.5814,78.5814,78.2978,78.552,49520.0
2024-10-31 11:00:00,80.3,80.52,80.27,80.44,37159.0,78.5227,78.7378,78.4934,78.6596,37159.0
2024-10-31 11:30:00,80.48,80.5,80.23,80.33,42194.0,78.6987,78.7183,78.4542,78.552,42194.0
2024-10-31 12:00:00,80.35,80.54,80.29,80.51,20901.0,78.5716,78.7574,78.5129,78.728,20901.0
2024-10-31 12:30:00,80.54,80.74,80.52,80.54,19932.0,78.7574,78.9529,78.7378,78.7574,19932.0
2024-10-31 13:00:00,80.56,80.59,80.43,80.52,26580.0,78.7769,78.8063,78.6498,78.7378,26580.0
2024-10-31 13:30:00,80.49,80.58,80.45,80.53,32801.0,78.7085,78.7965,78.6694,78.7476,32801.0
2024-10-31 14:00:00,80.54,80.57,80.44,80.56,24047.0,78.7574,78.7867,78.6596,78.7769,24047.0
2024-10-31 14:30:00,80.57,80.64,80.47,80.55,20659.0,78.7867,78.8552,78.6889,78.7672,20659.0
2024-10-31 15:00:00,80.55,80.76,80.51,80.62,30114.0,78.7672,78.9725,78.728,78.8356,30114.0
2024-10-31 15:30:00,80.66,80.66,80.32,80.52,198213.0,78.8747,78.8747,78.5422,78.7378,198213.0
2024-11-01 09:30:00,80.34,80.34,79.35,80.0,105411.0,78.5618,78.5618,77.5937,78.2293,105411.0
2024-11-01 10:00:00,80.03,80.03,79.68,79.7,41388.0,78.2587,78.2587,77.9164,77.936,41388.0
2024-11-01 10:30:00,79.72,79.74,79.43,79.74,33325.0,77.9555,77.9751,77.6719,77.9751,33325.0
2024-11-01 11:00:00,79.71,80.0,79.54,79.8,75805.0,77.9457,78.2293,77.7795,78.0338,75805.0
2024-11-01 11:30:00,79.81,80.1,79.81,79.88,40827.0,78.0435,78.3271,78.0435,78.112,40827.0
2024-11-01 12:00:00,79.91,79.97,79.84,79.86,17812.0,78.1413,78.2,78.0729,78.0924,17812.0
2024-11-01 12:30:00,79.89,79.96,79.7,79.74,18218.0,78.1218,78.1902,77.936,77.9751,18218.0
2024-11-01 13:00:00,79.74,79.76,79.63,79.68,14137.0,77.9751,77.9946,77.8675,77.9164,14137.0
2024-11-01 13:30:00,79.66,79.66,79.33,79.34,29170.0,77.8969,77.8969,77.5742,77.5839,29170.0
2024-11-01 14:00:00,79.32,79.42,79.18,79.26,22702.0,77.5644,77.6622,77.4275,77.5057,22702.0
2024-11-01 14:30:00,79.24,79.34,79.22,79.28,18636.0,77.4861,77.5839,77.4666,77.5253,18636.0
2024-11-01 15:00:00,79.28,79.45,79.25,79.25,33136.0,77.5253,77.6915,77.4959,77.4959,33136.0
2024-11-01 15:30:00,79.25,79.3,79.1,79.15,93319.0,77.4959,77.5448,77.3492,77.3981,93319.0
2024-11-04 09:30:00,80.02,80.86,79.81,80.39,83801.0,78.2489,79.0703,78.0435,78.6107,83801.0
2024-11-04 10:00:00,80.42,80.42,79.69,79.81,58557.0,78.64,78.64,77.9262,78.0435,58557.0
2024-11-04 10:30:00,79.81,80.04,79.73,79.95,84045.0,78.0435,78.2684,77.9653,78.1804,84045.0
2024-11-04 11:00:00,79.95,80.02,79.44,79.47,69682.0,78.1804,78.2489,77.6817,77.7111,69682.0
2024-11-04 11:30:00,79.46,79.5,79.06,79.14,66066.0,77.7013,77.7404,77.3101,77.3884,66066.0
2024-11-04 12:00:00,79.16,79.33,79.07,79.24,53505.0,77.4079,77.5742,77.3199,77.4861,53505.0
2024-11-04 12:30:00,79.24,79.33,79.2,79.28,37227.0,77.4861,77.5742,77.447,77.5253,37227.0
2024-11-04 13:00:00,79.28,79.29,79.03,79.17,38375.0,77.5253,77.535,77.2808,77.4177,38375.0
2024-11-04 13:30:00,79.15,79.33,79.05,79.1,35572.0,77.3981,77.5742,77.3004,77.3492,35572.0
2024-11-04 14:00:00,79.12,79.2,79.02,79.04,40059.0,77.3688,77.447,77.271,77.2906,40059.0
2024-11-04 14:30:00,79.04,79.2,79.01,79.1,49092.0,77.2906,77.447,77.2612,77.3492,49092.0
2024-11-04 15:00:00,79.1,79.36,79.05,79.36,63352.0,77.3492,77.6035,77.3004,77.6035,63352.0
2024-11-04 15:30:00,79.35,79.35,78.99,79.04,192495.0,77.5937,77.5937,77.2417,77.2906,192495.0
2024-11-05 09:30:00,79.89,80.84,79.59,80.12,133052.0,78.1218,79.0507,77.8284,78.3467,133052.0
2024-11-05 10:00:00,80.11,80.16,79.87,79.87,61144.0,78.3369,78.3858,78.1022,78.1022,61144.0
2024-11-05 10:30:00,79.88,80.25,79.74,80.13,78619.0,78.112,78.4738,77.9751,78.3565,78619.0
2024-11-05 11:00:00,80.16,80.45,80.04,80.26,38832.0,78.3858,78.6694,78.2684,78.4836,38832.0
2024-11-05 11:30:00,80.26,80.34,80.09,80.18,22289.0,78.4836,78.5618,78.3173,78.4053,22289.0
2024-11-05 12:00:00,80.16,80.22,80.07,80.21,15960.0,78.3858,78.4445,78.2978,78.4347,15960.0
2024-11-05 12:30:00,80.19,80.26,80.15,80.23,15379.0,78.4151,78.4836,78.376,78.4542,15379.0
2024-11-05 13:00:00,80.21,80.35,80.21,80.35,15768.0,78.4347,78.5716,78.4347,78.5716,15768.0
2024-11-05 13:30:00,80.35,80.35,80.24,80.25,14158.0,78.5716,78.5716,78.464,78.4738,14158.0
2024-11-05 14:00:00,80.29,80.39,80.21,80.35,21498.0,78.5129,78.6107,78.4347,78.5716,21498.0
2024-11-05 14:30:00,80.34,80.36,80.18,80.22,21365.0,78.5618,78.5814,78.4053,78.4445,21365.0
2024-11-05 15:00:00,80.21,80.35,80.16,80.3,22897.0,78.4347,78.5716,78.3858,78.5227,22897.0
2024-11-05 15:30:00,80.28,80.38,80.15,80.21,96692.0,78.5031,78.6009,78.376,78.4347,96692.0
2024-11-06 09:30:00,79.6,79.94,78.19,79.82,114961.0,77.8382,78.1707,76.4594,78.0533,114961.0
2024-11-06 10:00:00,79.85,80.6,79.77,80.58,65436.0,78.0826,78.816,78.0044,78.7965,65436.0
2024-11-06 10:30:00,80.56,80.62,80.0,80.32,51704.0,78.7769,78.8356,78.2293,78.5422,51704.0
2024-11-06 11:00:00,80.31,80.46,80.19,80.24,26461.0,78.5325,78.6791,78.4151,78.464,26461.0
2024-11-06 11:30:00,80.2,80.5,80.11,80.4,20136.0,78.4249,78.7183,78.3369,78.6205,20136.0
2024-11-06 12:00:00,80.38,80.48,80.2,80.24,15201.0,78.6009,78.6987,78.4249,78.464,15201.0
2024-11-06 12:30:00,80.26,80.39,80.11,80.16,29981.0,78.4836,78.6107,78.3369,78.3858,29981.0
2024-11-06 13:00:00,80.19,80.33,80.14,80.32,42695.0,78.4151,78.552,78.3662,78.5422,42695.0
2024-11-06 13:30:00,80.31,80.46,80.14,80.14,30681.0,78.5325,78.6791,78.3662,78.3662,30681.0
2024-11-06 14:00:00,80.13,80.23,80.08,80.17,17806.0,78.3565,78.4542,78.3076,78.3956,17806.0
2024-11-06 14:30:00,80.15,80.15,79.9,80.13,24781.0,78.376,78.376,78.1315,78.3565,24781.0
2024-11-06 15:00:00,80.12,80.23,80.05,80.11,43377.0,78.3467,78.4542,78.2782,78.3369,43377.0
2024-11-06 15:30:00,80.1,80.19,79.95,80.0,112480.0,78.3271,78.4151,78.1804,78.2293,112480.0
2024-11-07 09:30:00,81.55,81.93,80.44,81.33,179074.0,79.745,80.1166,78.6596,79.5299,179074.0
2024-11-07 10:00:00,81.33,81.57,80.9,81.54,99645.0,79.5299,79.7646,79.1094,79.7352,99645.0
2024-11-07 10:30:00,81.55,81.61,80.99,80.99,107342.0,79.745,79.8037,79.1974,79.1974,107342.0
2024-11-07 11:00:00,80.89,81.0,80.7,80.77,42937.0,79.0996,79.2072,78.9138,78.9823,42937.0
2024-11-07 11:30:00,80.77,81.03,80.69,80.94,43245.0,78.9823,79.2365,78.9041,79.1485,43245.0
2024-11-07 12:00:00,80.91,81.07,80.84,81.04,34213.0,79.1192,79.2756,79.0507,79.2463,34213.0
2024-11-07 12:30:00,81.04,81.37,80.95,81.23,50586.0,79.2463,79.569,79.1583,79.4321,50586.0
2024-11-07 13:00:00,81.21,81.24,81.0,81.2,47417.0,79.4125,79.4419,79.2072,79.4028,47417.0
2024-11-07 13:30:00,81.21,81.25,81.11,81.15,20540.0,79.4125,79.4517,79.3148,79.3539,20540.0
2024-11-07 14:00:00,81.12,81.51,80.99,81.45,40736.0,79.3245,79.7059,79.1974,79.6472,40736.0
2024-11-07 14:30:00,81.47,81.72,81.34,81.5,110125.0,79.6668,79.9113,79.5397,79.6961,110125.0
2024-11-07 15:00:00,81.5,81.54,81.27,81.32,78051.0,79.6961,79.7352,79.4712,79.5201,78051.0
2024-11-07 15:30:00,81.32,81.35,80.91,81.16,173303.0,79.5201,79.5494,79.1192,79.3637,173303.0
2024-11-08 09:30:00,76.68,77.24,76.36,76.55,384826.0,74.9828,75.5304,74.6699,74.8557,384826.0
2024-11-08 10:00:00,76.56,77.06,76.55,76.63,135936.0,74.8655,75.3544,74.8557,74.9339,135936.0
2024-11-08 10:30:00,76.62,76.95,76.62,76.79,104450.0,74.9241,75.2468,74.9241,75.0904,104450.0
2024-11-08 11:00:00,76.78,76.89,76.68,76.79,94483.0,75.0806,75.1882,74.9828,75.0904,94483.0
2024-11-08 11:30:00,76.79,76.85,76.3,76.3,99813.0,75.0904,75.149,74.6112,74.6112,99813.0
2024-11-08 12:00:00,76.31,76.54,76.28,76.53,58973.0,74.621,74.8459,74.5917,74.8361,58973.0
2024-11-08 12:30:00,76.5,76.63,76.42,76.49,66168.0,74.8068,74.9339,74.7286,74.797,66168.0
2024-11-08 13:00:00,76.47,76.49,76.2,76.26,75989.0,74.7775,74.797,74.5134,74.5721,75989.0
2024-11-08 13:30:00,76.29,77.13,76.18,77.1,129433.0,74.6014,75.4229,74.4939,75.3935,129433.0
2024-11-08 14:00:00,77.08,77.13,76.75,76.87,77165.0,75.374,75.4229,75.0513,75.1686,77165.0
2024-11-08 14:30:00,76.84,76.97,76.68,76.71,55408.0,75.1393,75.2664,74.9828,75.0121,55408.0
2024-11-08 15:00:00,76.71,76.77,76.41,76.44,84866.0,75.0121,75.0708,74.7188,74.7481,84866.0
2024-11-08 15:30:00,76.44,76.92,76.43,76.75,218954.0,74.7481,75.2175,74.7383,75.0513,218954.0
2024-11-11 09:30:00,77.5,77.8,77.01,77.33,118580.0,75.7847,76.078,75.3055,75.6184,118580.0
2024-11-11 10:00:00,77.33,77.77,77.33,77.44,72983.0,75.6184,76.0487,75.6184,75.726,72983.0
2024-11-11 10:30:00,77.44,77.64,77.35,77.53,44381.0,75.726,75.9216,75.638,75.814,44381.0
2024-11-11 11:00:00,77.56,77.66,77.35,77.55,43784.0,75.8433,75.9411,75.638,75.8336,43784.0
2024-11-11 11:30:00,77.54,77.73,77.48,77.63,47194.0,75.8238,76.0096,75.7651,75.9118,47194.0
2024-11-11 12:00:00,77.63,77.72,77.59,77.65,37086.0,75.9118,75.9998,75.8727,75.9313,37086.0
2024-11-11 12:30:00,77.68,77.81,77.68,77.71,22265.0,75.9607,76.0878,75.9607,75.99,22265.0
2024-11-11 13:00:00,77.7,77.77,77.65,77.68,38858.0,75.9802,76.0487,75.9313,75.9607,38858.0
2024-11-11 13:30:00,77.69,77.71,77.61,77.64,26864.0,75.9705,75.99,75.8922,75.9216,26864.0
2024-11-11 14:00:00,77.64,77.7,77.55,77.55,24938.0,75.9216,75.9802,75.8336,75.8336,24938.0
2024-11-11 14:30:00,77.54,77.64,77.54,77.61,27235.0,75.8238,75.9216,75.8238,75.8922,27235.0
2024-11-11 15:00:00,77.63,77.69,77.51,77.54,39795.0,75.9118,75.9705,75.7944,75.8238,39795.0
2024-11-11 15:30:00,77.55,77.63,77.43,77.59,159026.0,75.8336,75.9118,75.7162,75.8727,159026.0
2024-11-12 09:30:00,77.84,78.58,77.51,77.73,160392.0,76.1171,76.8408,75.7944,76.0096,160392.0
2024-11-12 10:00:00,77.7,77.83,77.36,77.36,85934.0,75.9802,76.1074,75.6478,75.6478,85934.0
2024-11-12 10:30:00,77.38,77.64,77.29,77.3,54778.0,75.6673,75.9216,75.5793,75.5891,54778.0
2024-11-12 11:00:00,77.31,77.45,77.23,77.34,44711.0,75.5989,75.7358,75.5206,75.6282,44711.0
2024-11-12 11:30:00,77.34,77.53,76.98,77.09,65003.0,75.6282,75.814,75.2762,75.3837,65003.0
2024-11-12 12:00:00,77.1,77.28,77.07,77.21,58074.0,75.3935,75.5695,75.3642,75.5011,58074.0
2024-11-12 12:30:00,77.22,77.45,77.17,77.42,45298.0,75.5109,75.7358,75.462,75.7064,45298.0
2024-11-12 13:00:00,77.4,77.59,77.39,77.56,58494.0,75.6869,75.8727,75.6771,75.8433,58494.0
2024-11-12 13:30:00,77.57,77.76,77.56,77.62,50181.0,75.8531,76.0389,75.8433,75.902,50181.0
2024-11-12 14:00:00,77.64,77.91,77.55,77.81,51800.0,75.9216,76.1856,75.8336,76.0878,51800.0
2024-11-12 14:30:00,77.81,78.1,77.81,78.02,52024.0,76.0878,76.3714,76.0878,76.2932,52024.0
2024-11-12 15:00:00,78.03,78.14,77.89,78.02,53778.0,76.3029,76.4105,76.166,76.2932,53778.0
2024-11-12 15:30:00,78.0,78.59,77.94,78.47,214740.0,76.2736,76.8505,76.2149,76.7332,214740.0
2024-11-13 09:30:00,77.36,77.57,75.92,76.12,235560.0,75.6478,75.8531,74.2396,74.4352,235560.0
2024-11-13 10:00:00,76.11,76.33,75.97,75.97,64558.0,74.4254,74.6406,74.2885,74.2885,64558.0
2024-11-13 10:30:00,75.97,76.23,75.88,76.12,91855.0,74.2885,74.5428,74.2005,74.4352,91855.0
2024-11-13 11:00:00,76.07,76.31,75.99,76.09,58686.0,74.3863,74.621,74.3081,74.4059,58686.0
2024-11-13 11:30:00,76.09,76.24,76.0,76.22,35561.0,74.4059,74.5525,74.3179,74.533,35561.0
2024-11-13 12:00:00,76.19,76.35,76.1,76.3,72091.0,74.5037,74.6601,74.4156,74.6112,72091.0
2024-11-13 12:30:00,76.31,76.42,76.26,76.39,42380.0,74.621,74.7286,74.5721,74.6992,42380.0
2024-11-13 13:00:00,76.44,76.47,76.15,76.15,40813.0,74.7481,74.7775,74.4645,74.4645,40813.0
2024-11-13 13:30:00,76.12,76.26,76.09,76.22,37897.0,74.4352,74.5721,74.4059,74.533,37897.0
2024-11-13 14:00:00,76.23,76.32,76.18,76.18,67170.0,74.5428,74.6308,74.4939,74.4939,67170.0
2024-11-13 14:30:00,76.2,76.23,76.09,76.19,35266.0,74.5134,74.5428,74.4059,74.5037,35266.0
2024-11-13 15:00:00,76.2,76.25,76.01,76.03,111969.0,74.5134,74.5623,74.3276,74.3472,111969.0
2024-11-13 15:30:00,76.03,76.33,75.94,76.33,172864.0,74.3472,74.6406,74.2592,74.6406,172864.0
2024-11-14 09:30:00,81.03,82.96,80.89,82.39,715179.0,79.2365,81.1238,79.0996,80.5664,715179.0
2024-11-14 10:00:00,82.39,83.38,81.7,82.06,332900.0,80.5664,81.5345,79.8917,80.2437,332900.0
2024-11-14 10:30:00,82.1,82.3,81.72,81.86,210708.0,80.2828,80.4784,79.9113,80.0482,210708.0
2024-11-14 11:00:00,81.89,82.71,81.63,82.58,141016.0,80.0775,80.8793,79.8232,80.7522,141016.0
2024-11-14 11:30:00,82.57,82.67,82.31,82.49,49686.0,80.7424,80.8402,80.4882,80.6642,49686.0
2024-11-14 12:00:00,82.47,82.76,82.43,82.72,64972.0,80.6447,80.9282,80.6055,80.8891,64972.0
2024-11-14 12:30:00,82.73,82.94,82.24,82.91,67875.0,80.8989,81.1043,80.4197,81.0749,67875.0
2024-11-14 13:00:00,82.88,83.37,82.75,83.26,89114.0,81.0456,81.5247,80.9185,81.4172,89114.0
2024-11-14 13:30:00,83.22,83.47,83.08,83.22,68151.0,81.3781,81.6225,81.2412,81.3781,68151.0
2024-11-14 14:00:00,83.23,83.94,83.22,83.82,71564.0,81.3878,82.0821,81.3781,81.9648,71564.0
2024-11-14 14:30:00,83.82,84.56,83.82,84.35,126086.0,81.9648,82.6884,81.9648,82.483,126086.0
2024-11-14 15:00:00,84.36,84.46,83.97,84.39,239599.0,82.4928,82.5906,82.1115,82.5222,239599.0
2024-11-14 15:30:00,84.38,84.61,84.15,84.23,436177.0,82.5124,82.7373,82.2875,82.3657,436177.0
2024-11-15 09:30:00,85.97,86.79,83.43,84.23,314161.0,84.0672,84.869,81.5834,82.3657,314161.0
2024-11-15 10:00:00,84.28,84.66,84.01,84.61,137797.0,82.4146,82.7862,82.1506,82.7373,137797.0
2024-11-15 10:30:00,84.62,85.25,84.29,85.09,100329.0,82.7471,83.3631,82.4244,83.2067,100329.0
2024-11-15 11:00:00,85.13,85.13,84.63,84.9,68609.0,83.2458,83.2458,82.7568,83.0209,68609.0
2024-11-15 11:30:00,84.87,84.89,84.37,84.43,45543.0,82.9915,83.0111,82.5026,82.5613,45543.0
2024-11-15 12:00:00,84.43,84.88,84.39,84.84,31241.0,82.5613,83.0013,82.5222,82.9622,31241.0
2024-11-15 12:30:00,84.79,85.01,84.67,85.0,34789.0,82.9133,83.1284,82.796,83.1187,34789.0
2024-11-15 13:00:00,85.0,85.14,84.79,84.85,28615.0,83.1187,83.2556,82.9133,82.972,28615.0
2024-11-15 13:30:00,84.85,85.09,84.79,84.91,58796.0,82.972,83.2067,82.9133,83.0307,58796.0
2024-11-15 14:00:00,84.89,85.13,84.89,85.01,31768.0,83.0111,83.2458,83.0111,83.1284,31768.0
2024-11-15 14:30:00,85.01,85.19,84.89,85.11,50727.0,83.1284,83.3045,83.0111,83.2262,50727.0
2024-11-15 15:00:00,85.11,85.32,85.07,85.24,50183.0,83.2262,83.4316,83.1871,83.3533,50183.0
2024-11-15 15:30:00,85.25,85.58,85.13,85.5,222378.0,83.3631,83.6858,83.2458,83.6076,222378.0
2024-11-18 09:30:00,87.2,89.25,87.05,88.34,248136.0,85.27,87.2746,85.1233,86.3847,248136.0
2024-11-18 10:00:00,88.27,88.79,87.69,87.81,102367.0,86.3163,86.8248,85.7491,85.8665,102367.0
2024-11-18 10:30:00,87.85,88.29,87.84,87.97,53982.0,85.9056,86.3358,85.8958,86.0229,53982.0
2024-11-18 11:00:00,87.95,88.39,87.86,88.05,45175.0,86.0034,86.4336,85.9154,86.1012,45175.0
2024-11-18 11:30:00,88.04,88.27,88.04,88.23,24771.0,86.0914,86.3163,86.0914,86.2772,24771.0
2024-11-18 12:00:00,88.27,88.47,88.17,88.2,22867.0,86.3163,86.5119,86.2185,86.2478,22867.0
2024-11-18 12:30:00,88.15,88.46,88.07,88.29,26467.0,86.1989,86.5021,86.1207,86.3358,26467.0
2024-11-18 13:00:00,88.31,88.48,88.22,88.29,31403.0,86.3554,86.5216,86.2674,86.3358,31403.0
2024-11-18 13:30:00,88.29,88.32,88.07,88.19,30237.0,86.3358,86.3652,86.1207,86.2381,30237.0
2024-11-18 14:00:00,88.19,88.23,87.96,88.04,26878.0,86.2381,86.2772,86.0131,86.0914,26878.0
2024-11-18 14:30:00,88.04,88.19,87.97,88.03,39407.0,86.0914,86.2381,86.0229,86.0816,39407.0
2024-11-18 15:00:00,88.04,88.08,87.81,87.86,52864.0,86.0914,86.1305,85.8665,85.9154,52864.0
2024-11-18 15:30:00,87.86,88.33,87.83,88.24,138080.0,85.9154,86.375,85.886,86.2869,138080.0
2024-11-19 09:30:00,86.13,86.72,85.64,85.76,231453.0,84.2236,84.8006,83.7445,83.8618,231453.0
2024-11-19 10:00:00,85.75,85.82,85.45,85.76,88454.0,83.8521,83.9205,83.5587,83.8618,88454.0
2024-11-19 10:30:00,85.76,85.89,85.67,85.75,53639.0,83.8618,83.989,83.7738,83.8521,53639.0
2024-11-19 11:00:00,85.75,85.95,85.7,85.81,53821.0,83.8521,84.0476,83.8032,83.9107,53821.0
2024-11-19 11:30:00,85.76,85.87,85.58,85.64,126099.0,83.8618,83.9694,83.6858,83.7445,126099.0
2024-11-19 12:00:00,85.65,85.78,85.63,85.7,19441.0,83.7543,83.8814,83.7347,83.8032,19441.0
2024-11-19 12:30:00,85.71,85.78,85.66,85.68,29287.0,83.8129,83.8814,83.7641,83.7836,29287.0
2024-11-19 13:00:00,85.69,85.73,85.57,85.63,57325.0,83.7934,83.8325,83.676,83.7347,57325.0
2024-11-19 13:30:00,85.66,85.84,85.62,85.72,35709.0,83.7641,83.9401,83.7249,83.8227,35709.0
2024-11-19 14:00:00,85.72,85.87,85.69,85.75,64902.0,83.8227,83.9694,83.7934,83.8521,64902.0
2024-11-19 14:30:00,85.76,85.76,85.66,85.67,58796.0,83.8618,83.8618,83.7641,83.7738,58796.0
2024-11-19 15:00:00,85.66,85.77,85.61,85.71,47263.0,83.7641,83.8716,83.7152,83.8129,47263.0
2024-11-19 15:30:00,85.7,85.82,85.68,85.69,228612.0,83.8032,83.9205,83.7836,83.7934,228612.0
2024-11-20 09:30:00,86.54,87.41,85.85,86.78,121048.0,84.6246,85.4753,83.9498,84.8593,121048.0
2024-11-20 10:00:00,86.83,87.43,86.78,87.0,70435.0,84.9082,85.4949,84.8593,85.0744,70435.0
2024-11-20 10:30:00,87.02,87.16,86.63,86.82,60439.0,85.094,85.2309,84.7126,84.8984,60439.0
2024-11-20 11:00:00,86.82,87.0,86.65,86.73,57938.0,84.8984,85.0744,84.7321,84.8104,57938.0
2024-11-20 11:30:00,86.74,86.96,86.7,86.78,40326.0,84.8201,85.0353,84.781,84.8593,40326.0
2024-11-20 12:00:00,86.81,87.01,86.77,87.0,17379.0,84.8886,85.0842,84.8495,85.0744,17379.0
2024-11-20 12:30:00,87.01,87.12,86.94,87.1,18058.0,85.0842,85.1917,85.0157,85.1722,18058.0
2024-11-20 13:00:00,87.12,87.13,86.99,87.09,18376.0,85.1917,85.2015,85.0646,85.1624,18376.0
2024-11-20 13:30:00,87.06,87.1,86.9,86.9,25797.0,85.1331,85.1722,84.9766,84.9766,25797.0
2024-11-20 14:00:00,86.9,87.22,86.89,87.05,24773.0,84.9766,85.2895,84.9668,85.1233,24773.0
2024-11-20 14:30:00,87.03,87.13,87.01,87.02,14792.0,85.1037,85.2015,85.0842,85.094,14792.0
2024-11-20 15:00:00,87.03,87.13,87.01,87.1,23267.0,85.1037,85.2015,85.0842,85.1722,23267.0
2024-11-20 15:30:00,87.11,87.61,87.1,87.56,180592.0,85.182,85.6709,85.1722,85.622,180592.0
2024-11-21 09:30:00,87.49,88.34,87.33,88.08,101175.0,85.5535,86.3847,85.3971,86.1305,101175.0
2024-11-21 10:00:00,88.1,88.66,88.1,88.34,76732.0,86.15,86.6977,86.15,86.3847,76732.0
2024-11-21 10:30:00,88.34,88.44,88.25,88.42,33160.0,86.3847,86.4825,86.2967,86.463,33160.0
2024-11-21 11:00:00,88.41,88.43,88.23,88.26,39841.0,86.4532,86.4727,86.2772,86.3065,39841.0
2024-11-21 11:30:00,88.27,88.35,88.1,88.18,39290.0,86.3163,86.3945,86.15,86.2283,39290.0
2024-11-21 12:00:00,88.19,88.5,88.19,88.49,36512.0,86.2381,86.5412,86.2381,86.5314,36512.0
2024-11-21 12:30:00,88.47,88.78,88.46,88.75,33402.0,86.5119,86.815,86.5021,86.7857,33402.0
2024-11-21 13:00:00,88.77,88.8,88.57,88.71,36579.0,86.8052,86.8346,86.6096,86.7465,36579.0
2024-11-21 13:30:00,88.72,88.8,88.62,88.75,20609.0,86.7563,86.8346,86.6585,86.7857,20609.0
2024-11-21 14:00:00,88.74,88.78,88.64,88.68,41674.0,86.7759,86.815,86.6781,86.7172,41674.0
2024-11-21 14:30:00,88.64,88.71,88.5,88.56,30451.0,86.6781,86.7465,86.5412,86.5999,30451.0
2024-11-21 15:00:00,88.55,88.77,88.54,88.72,19232.0,86.5901,86.8052,86.5803,86.7563,19232.0
2024-11-21 15:30:00,88.76,88.85,88.62,88.64,153943.0,86.7954,86.8834,86.6585,86.6781,153943.0
2024-11-22 09:30:00,87.52,88.17,87.31,87.66,235756.0,85.5829,86.2185,85.3775,85.7198,235756.0
2024-11-22 10:00:00,87.63,87.78,87.39,87.65,233616.0,85.6904,85.8371,85.4558,85.71,233616.0
2024-11-22 10:30:00,87.65,87.77,87.61,87.66,58748.0,85.71,85.8274,85.6709,85.7198,58748.0
2024-11-22 11:00:00,87.66,87.79,87.62,87.65,59769.0,85.7198,85.8469,85.6807,85.71,59769.0
2024-11-22 11:30:00,87.63,87.77,87.51,87.76,57329.0,85.6904,85.8274,85.5731,85.8176,57329.0
2024-11-22 12:00:00,87.75,87.77,87.67,87.75,34280.0,85.8078,85.8274,85.7296,85.8078,34280.0
2024-11-22 12:30:00,87.75,87.76,87.37,87.48,105891.0,85.8078,85.8176,85.4362,85.5438,105891.0
2024-11-22 13:00:00,87.43,87.43,87.21,87.3,34755.0,85.4949,85.4949,85.2797,85.3678,34755.0
2024-11-22 13:30:00,87.27,87.28,87.11,87.13,27461.0,85.3384,85.3482,85.182,85.2015,27461.0
2024-11-22 14:00:00,87.14,87.15,86.89,86.9,35513.0,85.2113,85.2211,84.9668,84.9766,35513.0
2024-11-22 14:30:00,86.9,86.99,86.81,86.81,24711.0,84.9766,85.0646,84.8886,84.8886,24711.0
2024-11-22 15:00:00,86.81,86.84,86.47,86.47,58499.0,84.8886,84.9179,84.5561,84.5561,58499.0
2024-11-22 15:30:00,86.45,86.77,86.36,86.44,259856.0,84.5366,84.8495,84.4486,84.5268,259856.0
2024-11-25 09:30:00,86.16,86.62,85.64,85.88,69274.0,84.253,84.7028,83.7445,83.9792,69274.0
2024-11-25 10:00:00,85.92,86.21,85.6,85.98,53186.0,84.0183,84.3019,83.7054,84.077,53186.0
2024-11-25 10:30:00,86.01,86.06,85.65,85.77,95358.0,84.1063,84.1552,83.7543,83.8716,95358.0
2024-11-25 11:00:00,85.74,86.09,85.7,86.05,27379.0,83.8423,84.1845,83.8032,84.1454,27379.0
2024-11-25 11:30:00,86.06,86.06,85.71,85.84,40993.0,84.1552,84.1552,83.8129,83.9401,40993.0
2024-11-25 12:00:00,85.82,86.09,85.82,85.83,40750.0,83.9205,84.1845,83.9205,83.9303,40750.0
2024-11-25 12:30:00,85.89,85.98,85.68,85.87,100123.0,83.989,84.077,83.7836,83.9694,100123.0
2024-11-25 13:00:00,85.85,85.97,85.61,85.75,47377.0,83.9498,84.0672,83.7152,83.8521,47377.0
2024-11-25 13:30:00,85.75,85.86,85.72,85.8,19772.0,83.8521,83.9596,83.8227,83.901,19772.0
2024-11-25 14:00:00,85.83,85.87,85.67,85.75,136697.0,83.9303,83.9694,83.7738,83.8521,136697.0
2024-11-25 14:30:00,85.75,85.83,85.67,85.72,55319.0,83.8521,83.9303,83.7738,83.8227,55319.0
2024-11-25 15:00:00,85.72,85.73,85.42,85.48,54662.0,83.8227,83.8325,83.5294,83.588,54662.0
2024-11-25 15:30:00,85.48,85.61,85.36,85.37,169065.0,83.588,83.7152,83.4707,83.4805,169065.0
2024-11-26 09:30:00,86.08,86.24,85.0,85.65,76646.0,84.1748,84.3312,83.1187,83.7543,76646.0
2024-11-26 10:00:00,85.7,85.79,85.11,85.12,71018.0,83.8032,83.8912,83.2262,83.236,71018.0
2024-11-26 10:30:00,85.12,85.29,84.97,85.18,42067.0,83.236,83.4022,83.0893,83.2947,42067.0
2024-11-26 11:00:00,85.2,85.38,85.16,85.3,32281.0,83.3142,83.4902,83.2751,83.412,32281.0
2024-11-26 11:30:00,85.35,85.76,85.32,85.71,28011.0,83.4609,83.8618,83.4316,83.8129,28011.0
2024-11-26 12:00:00,85.73,85.97,85.66,85.97,42155.0,83.8325,84.0672,83.7641,84.0672,42155.0
2024-11-26 12:30:00,85.99,86.2,85.97,86.12,31581.0,84.0867,84.2921,84.0672,84.2139,31581.0
2024-11-26 13:00:00,86.12,86.15,86.0,86.06,31272.0,84.2139,84.2432,84.0965,84.1552,31272.0
2024-11-26 13:30:00,86.08,86.26,86.07,86.18,33318.0,84.1748,84.3508,84.165,84.2725,33318.0
2024-11-26 14:00:00,86.18,86.48,86.11,86.41,44286.0,84.2725,84.5659,84.2041,84.4975,44286.0
2024-11-26 14:30:00,86.38,86.44,86.18,86.23,46535.0,84.4681,84.5268,84.2725,84.3214,46535.0
2024-11-26 15:00:00,86.26,86.39,86.24,86.32,39920.0,84.3508,84.4779,84.3312,84.4094,39920.0
2024-11-26 15:30:00,86.32,86.33,86.08,86.24,134657.0,84.4094,84.4192,84.1748,84.3312,134657.0
2024-11-27 09:30:00,87.05,87.66,86.46,86.51,63146.0,85.1233,85.7198,84.5463,84.5952,63146.0
2024-11-27 10:00:00,86.47,86.77,86.11,86.46,39675.0,84.5561,84.8495,84.2041,84.5463,39675.0
2024-11-27 10:30:00,86.48,86.79,86.4,86.74,22544.0,84.5659,84.869,84.4877,84.8201,22544.0
2024-11-27 11:00:00,86.73,86.73,86.41,86.62,21912.0,84.8104,84.8104,84.4975,84.7028,21912.0
2024-11-27 11:30:00,86.59,86.76,86.35,86.36,20641.0,84.6735,84.8397,84.4388,84.4486,20641.0
2024-11-27 12:00:00,86.34,86.59,86.25,86.54,16244.0,84.429,84.6735,84.341,84.6246,16244.0
2024-11-27 12:30:00,86.54,86.64,86.48,86.61,11935.0,84.6246,84.7224,84.5659,84.693,11935.0
2024-11-27 13:00:00,86.58,86.69,86.52,86.65,20432.0,84.6637,84.7713,84.605,84.7321,20432.0
2024-11-27 13:30:00,86.64,86.78,86.63,86.74,11965.0,84.7224,84.8593,84.7126,84.8201,11965.0
2024-11-27 14:00:00,86.75,86.77,86.57,86.68,15614.0,84.8299,84.8495,84.6539,84.7615,15614.0
2024-11-27 14:30:00,86.66,86.85,86.6,86.77,13062.0,84.7419,84.9277,84.6832,84.8495,13062.0
2024-11-27 15:00:00,86.78,86.88,86.7,86.76,23976.0,84.8593,84.957,84.781,84.8397,23976.0
2024-11-27 15:30:00,86.73,86.75,86.52,86.53,109747.0,84.8104,84.8299,84.605,84.6148,109747.0
2024-11-29 09:30:00,86.64,86.64,85.94,86.48,52156.0,85.1436,85.1436,84.4557,84.9864,52156.0
2024-11-29 10:00:00,86.56,87.09,86.51,86.98,39102.0,85.065,85.5859,85.0159,85.4778,39102.0
2024-11-29 10:30:00,86.98,87.8,86.98,87.73,45046.0,85.4778,86.2836,85.4778,86.2148,45046.0
2024-11-29 11:00:00,87.75,88.0,87.59,87.72,47944.0,86.2345,86.4802,86.0772,86.205,47944.0
2024-11-29 11:30:00,87.72,87.83,87.46,87.8,36601.0,86.205,86.3131,85.9495,86.2836,36601.0
2024-11-29 12:00:00,87.81,87.83,87.65,87.79,31622.0,86.2934,86.3131,86.1362,86.2738,31622.0
2024-11-29 12:30:00,87.79,87.93,87.48,87.49,92979.0,86.2738,86.4114,85.9691,85.979,92979.0
2024-12-02 09:30:00,88.5,88.74,87.82,88.36,157753.0,86.9715,87.2074,86.3033,86.8339,157753.0
2024-12-02 10:00:00,88.35,88.71,88.14,88.31,45195.0,86.8241,87.1779,86.6177,86.7848,45195.0
2024-12-02 10:30:00,88.34,88.41,88.11,88.35,51067.0,86.8143,86.8831,86.5883,86.8241,51067.0
2024-12-02 11:00:00,88.34,88.58,88.08,88.52,32945.0,86.8143,87.0501,86.5588,86.9912,32945.0
2024-12-02 11:30:00,88.53,88.76,88.48,88.7,37428.0,87.001,87.227,86.9519,87.1681,37428.0
2024-12-02 12:00:00,88.67,88.79,88.62,88.79,19125.0,87.1386,87.2565,87.0895,87.2565,19125.0
2024-12-02 12:30:00,88.77,88.85,88.41,88.56,81307.0,87.2369,87.3155,86.8831,87.0305,81307.0
2024-12-02 13:00:00,88.56,88.76,88.49,88.67,42666.0,87.0305,87.227,86.9617,87.1386,42666.0
2024-12-02 13:30:00,88.66,88.82,88.64,88.82,24722.0,87.1288,87.286,87.1091,87.286,24722.0
2024-12-02 14:00:00,88.81,88.93,88.74,88.91,38789.0,87.2762,87.3941,87.2074,87.3744,38789.0
2024-12-02 14:30:00,88.91,88.99,88.87,88.94,29070.0,87.3744,87.4531,87.3351,87.4039,29070.0
2024-12-02 15:00:00,88.95,89.01,88.87,88.98,35695.0,87.4138,87.4727,87.3351,87.4432,35695.0
2024-12-02 15:30:00,88.97,89.04,88.73,88.9,120151.0,87.4334,87.5022,87.1976,87.3646,120151.0
2024-12-03 09:30:00,88.7,89.64,88.53,89.35,94143.0,87.1681,88.0918,87.001,87.8068,94143.0
2024-12-03 10:00:00,89.36,89.56,88.88,88.91,52813.0,87.8167,88.0132,87.345,87.3744,52813.0
2024-12-03 10:30:00,88.89,89.34,88.89,89.33,38680.0,87.3548,87.797,87.3548,87.7872,38680.0
2024-12-03 11:00:00,89.33,89.92,89.31,89.89,66021.0,87.7872,88.367,87.7675,88.3375,66021.0
2024-12-03 11:30:00,89.9,89.99,89.68,89.76,73526.0,88.3473,88.4358,88.1311,88.2098,73526.0
2024-12-03 12:00:00,89.77,89.77,89.3,89.61,30034.0,88.2196,88.2196,87.7577,88.0624,30034.0
2024-12-03 12:30:00,89.6,89.84,89.6,89.82,45623.0,88.0525,88.2884,88.0525,88.2687,45623.0
2024-12-03 13:00:00,89.82,89.82,89.55,89.75,108075.0,88.2687,88.2687,88.0034,88.1999,108075.0
2024-12-03 13:30:00,89.73,89.83,89.7,89.76,33582.0,88.1803,88.2786,88.1508,88.2098,33582.0
2024-12-03 14:00:00,89.75,89.78,89.39,89.58,28628.0,88.1999,88.2294,87.8462,88.0329,28628.0
2024-12-03 14:30:00,89.54,89.59,89.42,89.42,32861.0,87.9936,88.0427,87.8756,87.8756,32861.0
2024-12-03 15:00:00,89.41,89.56,89.36,89.56,35703.0,87.8658,88.0132,87.8167,88.0132,35703.0
2024-12-03 15:30:00,89.55,89.57,89.22,89.33,131900.0,88.0034,88.023,87.6791,87.7872,131900.0
2024-12-04 09:30:00,91.03,91.49,90.33,90.48,177414.0,89.4578,89.9099,88.7699,88.9173,177414.0
2024-12-04 10:00:00,90.48,90.95,90.22,90.35,159186.0,88.9173,89.3792,88.6618,88.7896,159186.0
2024-12-04 10:30:00,90.36,90.68,90.18,90.68,83838.0,88.7994,89.1139,88.6225,89.1139,83838.0
2024-12-04 11:00:00,90.67,90.73,90.35,90.48,33773.0,89.104,89.163,88.7896,88.9173,33773.0
2024-12-04 11:30:00,90.46,90.78,90.41,90.77,29450.0,88.8977,89.2121,88.8485,89.2023,29450.0
2024-12-04 12:00:00,90.78,90.91,90.71,90.86,37972.0,89.2121,89.3399,89.1434,89.2908,37972.0
2024-12-04 12:30:00,90.86,91.04,90.76,90.88,35190.0,89.2908,89.4677,89.1925,89.3104,35190.0
2024-12-04 13:00:00,90.87,90.97,90.43,90.64,60695.0,89.3006,89.3989,88.8682,89.0746,60695.0
2024-12-04 13:30:00,90.6,90.89,90.58,90.6,36643.0,89.0353,89.3202,89.0156,89.0353,36643.0
2024-12-04 14:00:00,90.6,90.75,90.51,90.63,64561.0,89.0353,89.1827,88.9468,89.0647,64561.0
2024-12-04 14:30:00,90.6,90.79,90.6,90.69,41560.0,89.0353,89.222,89.0353,89.1237,41560.0
2024-12-04 15:00:00,90.69,90.77,90.35,90.49,98241.0,89.1237,89.2023,88.7896,88.9272,98241.0
2024-12-04 15:30:00,90.48,90.83,90.48,90.79,196615.0,88.9173,89.2613,88.9173,89.222,196615.0
2024-12-05 09:30:00,91.13,91.38,90.67,90.89,250995.0,89.5561,89.8018,89.104,89.3202,250995.0
2024-12-05 10:00:00,90.89,91.05,90.6,90.82,122985.0,89.3202,89.4775,89.0353,89.2515,122985.0
2024-12-05 10:30:00,90.76,90.81,90.42,90.59,56508.0,89.1925,89.2416,88.8584,89.0254,56508.0
2024-12-05 11:00:00,90.6,90.62,90.29,90.41,62224.0,89.0353,89.0549,88.7306,88.8485,62224.0
2024-12-05 11:30:00,90.4,90.61,90.39,90.55,37265.0,88.8387,89.0451,88.8289,88.9861,37265.0
2024-12-05 12:00:00,90.56,90.56,90.15,90.19,28430.0,88.9959,88.9959,88.593,88.6323,28430.0
2024-12-05 12:30:00,90.19,90.48,90.1,90.18,50621.0,88.6323,88.9173,88.5439,88.6225,50621.0
2024-12-05 13:00:00,90.2,90.39,90.0,90.02,35112.0,88.6422,88.8289,88.4456,88.4653,35112.0
2024-12-05 13:30:00,90.0,90.47,90.0,90.32,55305.0,88.4456,88.9075,88.4456,88.7601,55305.0
2024-12-05 14:00:00,90.3,90.43,90.17,90.22,37361.0,88.7404,88.8682,88.6127,88.6618,37361.0
2024-12-05 14:30:00,90.22,90.45,90.18,90.37,48254.0,88.6618,88.8878,88.6225,88.8092,48254.0
2024-12-05 15:00:00,90.38,90.6,90.33,90.45,60157.0,88.8191,89.0353,88.7699,88.8878,60157.0
2024-12-05 15:30:00,90.44,90.45,90.24,90.39,146147.0,88.878,88.8878,88.6815,88.8289,146147.0
2024-12-06 09:30:00,91.94,92.22,91.54,91.85,194264.0,90.3521,90.6273,89.959,90.2637,194264.0
2024-12-06 10:00:00,91.85,92.05,91.76,91.95,111917.0,90.2637,90.4602,90.1752,90.3619,111917.0
2024-12-06 10:30:00,91.92,92.06,91.77,92.03,67693.0,90.3325,90.47,90.185,90.4406,67693.0
2024-12-06 11:00:00,92.02,92.02,91.52,91.72,36135.0,90.4307,90.4307,89.9394,90.1359,36135.0
2024-12-06 11:30:00,91.77,91.77,91.54,91.7,15634.0,90.185,90.185,89.959,90.1163,15634.0
2024-12-06 12:00:00,91.7,91.73,91.58,91.65,14461.0,90.1163,90.1457,89.9983,90.0671,14461.0
2024-12-06 12:30:00,91.67,91.75,91.57,91.65,25685.0,90.0868,90.1654,89.9885,90.0671,25685.0
2024-12-06 13:00:00,91.65,91.77,91.61,91.76,23548.0,90.0671,90.185,90.0278,90.1752,23548.0
2024-12-06 13:30:00,91.75,91.84,91.73,91.81,28232.0,90.1654,90.2538,90.1457,90.2244,28232.0
2024-12-06 14:00:00,91.82,91.82,91.65,91.67,32519.0,90.2342,90.2342,90.0671,90.0868,32519.0
2024-12-06 14:30:00,91.67,91.67,91.44,91.47,14576.0,90.0868,90.0868,89.8607,89.8902,14576.0
2024-12-06 15:00:00,91.45,91.46,91.38,91.45,15518.0,89.8706,89.8804,89.8018,89.8706,15518.0
2024-12-06 15:30:00,91.44,91.44,91.23,91.31,69818.0,89.8607,89.8607,89.6544,89.733,69818.0
2024-12-09 09:30:00,100.0,101.06,99.0,100.99,515529.0,98.2729,99.3146,97.2902,99.2458,515529.0
2024-12-09 10:00:00,101.02,101.54,100.12,100.5,218126.0,99.2753,99.7863,98.3908,98.7643,218126.0
2024-12-09 10:30:00,100.55,102.38,100.5,102.18,139274.0,98.8134,100.6118,98.7643,100.4153,139274.0
2024-12-09 11:00:00,102.16,102.34,101.11,101.16,99853.0,100.3956,100.5725,99.3637,99.4129,99853.0
2024-12-09 11:30:00,101.13,102.18,101.03,101.97,49306.0,99.3834,100.4153,99.2851,100.2089,49306.0
2024-12-09 12:00:00,101.93,102.23,101.73,102.23,46183.0,100.1696,100.4644,99.973,100.4644,46183.0
2024-12-09 12:30:00,102.23,102.41,102.05,102.14,53105.0,100.4644,100.6413,100.2875,100.376,53105.0
2024-12-09 13:00:00,102.14,102.15,101.69,101.69,56863.0,100.376,100.3858,99.9337,99.9337,56863.0
2024-12-09 13:30:00,101.73,102.18,101.69,101.99,39929.0,99.973,100.4153,99.9337,100.2285,39929.0
2024-12-09 14:00:00,102.01,102.16,101.79,101.83,66856.0,100.2482,100.3956,100.032,100.0713,66856.0
2024-12-09 14:30:00,101.8,101.83,100.89,100.98,95396.0,100.0418,100.0713,99.1475,99.236,95396.0
2024-12-09 15:00:00,100.94,101.04,100.62,100.95,88134.0,99.1967,99.2949,98.8822,99.2065,88134.0
2024-12-09 15:30:00,100.95,101.02,100.58,100.98,332333.0,99.2065,99.2753,98.8429,99.236,332333.0
2024-12-10 09:30:00,97.47,97.47,95.8,96.02,150029.0,95.7866,95.7866,94.1454,94.3616,150029.0
2024-12-10 10:00:00,95.97,96.3,95.93,96.0,65977.0,94.3125,94.6368,94.2732,94.342,65977.0
2024-12-10 10:30:00,96.04,96.69,95.92,96.33,59408.0,94.3813,95.0201,94.2634,94.6663,59408.0
2024-12-10 11:00:00,96.26,96.64,96.23,96.52,26723.0,94.5975,94.9709,94.568,94.853,26723.0
2024-12-10 11:30:00,96.53,96.88,96.5,96.88,20120.0,94.8628,95.2068,94.8334,95.2068,20120.0
2024-12-10 12:00:00,96.84,96.84,96.57,96.77,18985.0,95.1675,95.1675,94.9021,95.0987,18985.0
2024-12-10 12:30:00,96.75,96.86,96.67,96.82,19074.0,95.079,95.1871,95.0004,95.1478,19074.0
2024-12-10 13:00:00,96.82,96.97,96.72,96.94,14430.0,95.1478,95.2952,95.0496,95.2658,14430.0
2024-12-10 13:30:00,96.88,96.95,96.59,96.63,18199.0,95.2068,95.2756,94.9218,94.9611,18199.0
2024-12-10 14:00:00,96.65,96.98,96.65,96.77,26948.0,94.9808,95.3051,94.9808,95.0987,26948.0
2024-12-10 14:30:00,96.74,96.76,96.42,96.66,18077.0,95.0692,95.0889,94.7547,94.9906,18077.0
2024-12-10 15:00:00,96.7,96.93,96.63,96.82,33712.0,95.0299,95.2559,94.9611,95.1478,33712.0
2024-12-10 15:30:00,96.8,96.81,96.45,96.48,165026.0,95.1282,95.138,94.7842,94.8137,165026.0
2024-12-11 09:30:00,95.88,96.43,95.53,95.78,59317.0,94.2241,94.7646,93.8801,94.1258,59317.0
2024-12-11 10:00:00,95.73,95.92,95.44,95.88,28650.0,94.0767,94.2634,93.7917,94.2241,28650.0
2024-12-11 10:30:00,95.92,95.95,95.52,95.95,20274.0,94.2634,94.2929,93.8703,94.2929,20274.0
2024-12-11 11:00:00,95.95,96.19,95.92,96.17,17678.0,94.2929,94.5287,94.2634,94.5091,17678.0
2024-12-11 11:30:00,96.2,96.37,96.09,96.27,16672.0,94.5385,94.7056,94.4304,94.6073,16672.0
2024-12-11 12:00:00,96.25,96.26,95.93,96.11,14756.0,94.5877,94.5975,94.2732,94.4501,14756.0
2024-12-11 12:30:00,96.12,96.36,96.02,96.33,20570.0,94.4599,94.6958,94.3616,94.6663,20570.0
2024-12-11 13:00:00,96.28,96.47,96.27,96.42,29026.0,94.6172,94.8039,94.6073,94.7547,29026.0
2024-12-11 13:30:00,96.4,96.44,96.21,96.25,32678.0,94.7351,94.7744,94.5484,94.5877,32678.0
2024-12-11 14:00:00,96.23,96.56,96.19,96.53,27048.0,94.568,94.8923,94.5287,94.8628,27048.0
2024-12-11 14:30:00,96.51,96.68,96.32,96.55,32013.0,94.8432,95.0102,94.6565,94.8825,32013.0
2024-12-11 15:00:00,96.59,96.74,96.53,96.7,32267.0,94.9218,95.0692,94.8628,95.0299,32267.0
2024-12-11 15:30:00,96.67,96.98,96.61,96.89,82407.0,95.0004,95.3051,94.9415,95.2166,82407.0
2024-12-12 09:30:00,95.96,97.19,95.96,97.08,59762.0,94.3027,95.5114,94.3027,95.4033,59762.0
2024-12-12 10:00:00,96.95,97.04,96.38,96.51,51669.0,95.2756,95.364,94.7154,94.8432,51669.0
2024-12-12 10:30:00,96.46,96.46,95.85,96.31,19295.0,94.794,94.794,94.1946,94.6466,19295.0
2024-12-12 11:00:00,96.28,96.5,96.27,96.49,15071.0,94.6172,94.8334,94.6073,94.8235,15071.0
2024-12-12 11:30:00,96.53,96.75,96.49,96.62,12695.0,94.8628,95.079,94.8235,94.9513,12695.0
2024-12-12 12:00:00,96.62,96.65,96.19,96.28,19523.0,94.9513,94.9808,94.5287,94.6172,19523.0
2024-12-12 12:30:00,96.38,96.46,96.32,96.43,15935.0,94.7154,94.794,94.6565,94.7646,15935.0
2024-12-12 13:00:00,96.45,96.61,96.06,96.24,22539.0,94.7842,94.9415,94.401,94.5778,22539.0
2024-12-12 13:30:00,96.24,96.3,96.1,96.21,14661.0,94.5778,94.6368,94.4403,94.5484,14661.0
2024-12-12 14:00:00,96.17,96.28,96.08,96.23,12978.0,94.5091,94.6172,94.4206,94.568,12978.0
2024-12-12 14:30:00,96.21,96.39,96.2,96.39,11445.0,94.5484,94.7253,94.5385,94.7253,11445.0
2024-12-12 15:00:00,96.35,96.35,96.15,96.15,11972.0,94.6859,94.6859,94.4894,94.4894,11972.0
2024-12-12 15:30:00,96.17,96.39,96.08,96.28,74970.0,94.5091,94.7253,94.4206,94.6172,74970.0
2024-12-13 09:30:00,93.96,95.53,93.78,94.45,272287.0,92.3372,93.8801,92.1603,92.8188,272287.0
2024-12-13 10:00:00,94.45,94.95,94.27,94.72,54630.0,92.8188,93.3101,92.6419,93.0841,54630.0
2024-12-13 10:30:00,94.66,95.13,94.59,95.13,29165.0,93.0251,93.487,92.9563,93.487,29165.0
2024-12-13 11:00:00,95.14,95.16,94.8,95.0,40959.0,93.4968,93.5165,93.1627,93.3593,40959.0
2024-12-13 11:30:00,95.01,95.24,94.99,95.1,26937.0,93.3691,93.5951,93.3494,93.4575,26937.0
2024-12-13 12:00:00,95.09,95.24,94.95,95.18,24134.0,93.4477,93.5951,93.3101,93.5362,24134.0
2024-12-13 12:30:00,95.15,95.32,95.11,95.21,20124.0,93.5067,93.6737,93.4674,93.5656,20124.0
2024-12-13 13:00:00,95.18,95.31,95.13,95.3,27162.0,93.5362,93.6639,93.487,93.6541,27162.0
2024-12-13 13:30:00,95.3,95.36,95.15,95.31,21498.0,93.6541,93.713,93.5067,93.6639,21498.0
2024-12-13 14:00:00,95.3,95.39,95.29,95.37,17562.0,93.6541,93.7425,93.6443,93.7229,17562.0
2024-12-13 14:30:00,95.37,95.52,95.35,95.43,24105.0,93.7229,93.8703,93.7032,93.7818,24105.0
2024-12-13 15:00:00,95.45,95.57,95.41,95.55,20571.0,93.8015,93.9194,93.7622,93.8998,20571.0
2024-12-13 15:30:00,95.54,95.63,95.39,95.47,121267.0,93.8899,93.9784,93.7425,93.8211,121267.0
2024-12-16 09:30:00,93.02,94.22,92.93,94.11,82639.0,91.4135,92.5927,91.325,92.4846,82639.0
2024-12-16 10:00:00,94.12,94.58,93.93,93.99,71054.0,92.4945,92.9465,92.3077,92.3667,71054.0
2024-12-16 10:30:00,93.95,94.03,93.79,94.01,48507.0,92.3274,92.406,92.1702,92.3864,48507.0
2024-12-16 11:00:00,94.01,94.01,93.48,93.56,39201.0,92.3864,92.3864,91.8655,91.9441,39201.0
2024-12-16 11:30:00,93.53,93.87,93.51,93.82,28629.0,91.9147,92.2488,91.895,92.1996,28629.0
2024-12-16 12:00:00,93.8,93.99,93.79,93.86,18624.0,92.18,92.3667,92.1702,92.239,18624.0
2024-12-16 12:30:00,93.84,93.94,93.73,93.8,28336.0,92.2193,92.3176,92.1112,92.18,28336.0
2024-12-16 13:00:00,93.78,93.85,93.44,93.54,22407.0,92.1603,92.2291,91.8262,91.9245,22407.0
2024-12-16 13:30:00,93.52,93.78,93.47,93.77,14957.0,91.9048,92.1603,91.8557,92.1505,14957.0
2024-12-16 14:00:00,93.75,93.75,93.41,93.48,20578.0,92.1309,92.1309,91.7967,91.8655,20578.0
2024-12-16 14:30:00,93.51,93.58,93.46,93.48,15437.0,91.895,91.9638,91.8459,91.8655,15437.0
2024-12-16 15:00:00,93.48,93.48,93.28,93.37,41559.0,91.8655,91.8655,91.669,91.7574,41559.0
2024-12-16 15:30:00,93.34,93.54,93.3,93.3,136489.0,91.7279,91.9245,91.6886,91.6886,136489.0
2024-12-17 09:30:00,93.01,93.24,92.64,92.83,152621.0,91.4036,91.6297,91.04,91.2267,152621.0
2024-12-17 10:00:00,92.76,93.61,92.76,93.31,65165.0,91.158,91.9933,91.158,91.6985,65165.0
2024-12-17 10:30:00,93.35,94.01,93.35,94.01,84311.0,91.7378,92.3864,91.7378,92.3864,84311.0
2024-12-17 11:00:00,93.99,94.16,93.91,93.92,40385.0,92.3667,92.5338,92.2881,92.2979,40385.0
2024-12-17 11:30:00,93.96,94.12,93.86,93.87,26857.0,92.3372,92.4945,92.239,92.2488,26857.0
2024-12-17 12:00:00,93.9,93.91,93.72,93.76,17774.0,92.2783,92.2881,92.1014,92.1407,17774.0
2024-12-17 12:30:00,93.77,94.07,93.71,94.06,60586.0,92.1505,92.4453,92.0915,92.4355,60586.0
2024-12-17 13:00:00,94.03,94.08,93.89,94.03,20789.0,92.406,92.4552,92.2684,92.406,20789.0
2024-12-17 13:30:00,94.03,94.33,93.94,93.94,10330.0,92.406,92.7008,92.3176,92.3176,10330.0
2024-12-17 14:00:00,94.0,94.13,93.96,94.04,10203.0,92.3765,92.5043,92.3372,92.4158,10203.0
2024-12-17 14:30:00,94.01,94.04,93.89,94.04,12927.0,92.3864,92.4158,92.2684,92.4158,12927.0
2024-12-17 15:00:00,94.04,94.04,93.84,94.0,28597.0,92.4158,92.4158,92.2193,92.3765,28597.0
2024-12-17 15:30:00,94.01,94.01,93.62,93.62,73624.0,92.3864,92.3864,92.0031,92.0031,73624.0
2024-12-18 09:30:00,93.45,93.69,92.83,92.93,44282.0,91.836,92.0719,91.2267,91.325,44282.0
2024-12-18 10:00:00,92.88,93.25,92.84,93.2,27901.0,91.2759,91.6395,91.2366,91.5904,27901.0
2024-12-18 10:30:00,93.19,93.34,92.98,93.16,17364.0,91.5805,91.7279,91.3742,91.551,17364.0
2024-12-18 11:00:00,93.18,93.28,92.95,93.24,13973.0,91.5707,91.669,91.3447,91.6297,13973.0
2024-12-18 11:30:00,93.21,93.21,92.8,92.9,11678.0,91.6002,91.6002,91.1973,91.2955,11678.0
2024-12-18 12:00:00,92.84,93.01,92.81,92.95,13730.0,91.2366,91.4036,91.2071,91.3447,13730.0
2024-12-18 12:30:00,92.91,92.92,92.75,92.84,6361.0,91.3054,91.3152,91.1481,91.2366,6361.0
2024-12-18 13:00:00,92.83,92.93,92.79,92.8,6982.0,91.2267,91.325,91.1874,91.1973,6982.0
2024-12-18 13:30:00,92.77,92.87,92.74,92.84,7200.0,91.1678,91.2661,91.1383,91.2366,7200.0
2024-12-18 14:00:00,92.82,92.83,92.37,92.37,14882.0,91.2169,91.2267,90.7747,90.7747,14882.0
2024-12-18 14:30:00,92.36,92.4,92.08,92.14,61955.0,90.7649,90.8042,90.4897,90.5487,61955.0
2024-12-18 15:00:00,92.12,92.14,91.56,91.64,57061.0,90.529,90.5487,89.9787,90.0573,57061.0
2024-12-18 15:30:00,91.62,91.65,91.04,91.34,279621.0,90.0376,90.0671,89.4677,89.7625,279621.0
2024-12-19 09:30:00,92.19,92.74,92.02,92.14,76213.0,90.5978,91.1383,90.4307,90.5487,76213.0
2024-12-19 10:00:00,92.19,92.36,91.94,91.99,75276.0,90.5978,90.7649,90.3521,90.4012,75276.0
2024-12-19 10:30:00,92.03,92.28,91.88,92.23,21481.0,90.4406,90.6862,90.2931,90.6371,21481.0
2024-12-19 11:00:00,92.2,92.33,92.1,92.13,14051.0,90.6076,90.7354,90.5093,90.5388,14051.0
2024-12-19 11:30:00,92.09,92.29,92.09,92.12,13589.0,90.4995,90.6961,90.4995,90.529,13589.0
2024-12-19 12:00:00,92.07,92.19,92.07,92.11,11427.0,90.4799,90.5978,90.4799,90.5192,11427.0
2024-12-19 12:30:00,92.11,92.13,91.98,92.07,16648.0,90.5192,90.5388,90.3914,90.4799,16648.0
2024-12-19 13:00:00,92.03,92.07,91.92,91.97,10014.0,90.4406,90.4799,90.3325,90.3816,10014.0
2024-12-19 13:30:00,91.99,92.2,91.97,92.09,16599.0,90.4012,90.6076,90.3816,90.4995,16599.0
2024-12-19 14:00:00,92.09,92.1,91.67,91.89,22465.0,90.4995,90.5093,90.0868,90.303,22465.0
2024-12-19 14:30:00,91.86,91.96,91.83,91.92,21784.0,90.2735,90.3718,90.244,90.3325,21784.0
2024-12-19 15:00:00,91.96,92.07,91.85,91.92,30158.0,90.3718,90.4799,90.2637,90.3325,30158.0
2024-12-19 15:30:00,91.94,92.01,91.82,91.82,56900.0,90.3521,90.4209,90.2342,90.2342,56900.0
2024-12-20 09:30:00,91.8,92.31,91.5,91.63,28046.0,90.2145,90.7157,89.9197,90.0475,28046.0
2024-12-20 10:00:00,91.51,92.23,91.49,92.05,25223.0,89.9295,90.6371,89.9099,90.4602,25223.0
2024-12-20 10:30:00,92.08,92.43,92.0,92.31,18656.0,90.4897,90.8337,90.4111,90.7157,18656.0
2024-12-20 11:00:00,92.3,92.53,92.21,92.25,21282.0,90.7059,90.9319,90.6175,90.6568,21282.0
2024-12-20 11:30:00,92.25,92.59,92.21,92.54,19895.0,90.6568,90.9909,90.6175,90.9418,19895.0
2024-12-20 12:00:00,92.53,92.7,92.52,92.55,8389.0,90.9319,91.099,90.9221,90.9516,8389.0
2024-12-20 12:30:00,92.53,92.77,92.47,92.73,16375.0,90.9319,91.1678,90.873,91.1285,16375.0
2024-12-20 13:00:00,92.73,92.74,92.47,92.54,12159.0,91.1285,91.1383,90.873,90.9418,12159.0
2024-12-20 13:30:00,92.49,92.67,92.42,92.58,9993.0,90.8926,91.0695,90.8238,90.9811,9993.0
2024-12-20 14:00:00,92.58,92.82,92.54,92.81,10855.0,90.9811,91.2169,90.9418,91.2071,10855.0
2024-12-20 14:30:00,92.82,92.9,92.68,92.74,10378.0,91.2169,91.2955,91.0793,91.1383,10378.0
2024-12-20 15:00:00,92.71,92.71,92.46,92.57,12630.0,91.1088,91.1088,90.8631,90.9712,12630.0
2024-12-20 15:30:00,92.54,92.67,92.01,92.11,100357.0,90.9418,91.0695,90.4209,90.5192,100357.0
2024-12-23 09:30:00,92.73,93.29,92.36,92.37,63758.0,91.1285,91.6788,90.7649,90.7747,63758.0
2024-12-23 10:00:00,92.32,92.8,91.91,92.09,44598.0,90.7256,91.1973,90.3226,90.4995,44598.0
2024-12-23 10:30:00,92.05,92.21,91.91,91.91,40870.0,90.4602,90.6175,90.3226,90.3226,40870.0
2024-12-23 11:00:00,91.88,92.08,91.72,92.01,33195.0,90.2931,90.4897,90.1359,90.4209,33195.0
2024-12-23 11:30:00,92.01,92.14,91.95,92.03,19878.0,90.4209,90.5487,90.3619,90.4406,19878.0
2024-12-23 12:00:00,92.08,92.19,92.0,92.06,14093.0,90.4897,90.5978,90.4111,90.47,14093.0
2024-12-23 12:30:00,92.1,92.22,92.01,92.17,27998.0,90.5093,90.6273,90.4209,90.5781,27998.0
2024-12-23 13:00:00,92.12,92.29,92.1,92.29,8578.0,90.529,90.6961,90.5093,90.6961,8578.0
2024-12-23 13:30:00,92.23,92.3,92.11,92.18,18974.0,90.6371,90.7059,90.5192,90.588,18974.0
2024-12-23 14:00:00,92.17,92.39,92.13,92.29,46692.0,90.5781,90.7943,90.5388,90.6961,46692.0
2024-12-23 14:30:00,92.27,92.48,92.27,92.43,20116.0,90.6764,90.8828,90.6764,90.8337,20116.0
2024-12-23 15:00:00,92.4,92.48,92.28,92.43,24591.0,90.8042,90.8828,90.6862,90.8337,24591.0
2024-12-23 15:30:00,92.43,92.52,92.12,92.34,87002.0,90.8337,90.9221,90.529,90.7452,87002.0
2024-12-24 09:30:00,92.94,93.18,92.65,92.74,19741.0,91.3348,91.5707,91.0499,91.1383,19741.0
2024-12-24 10:00:00,92.81,92.81,92.37,92.43,17370.0,91.2071,91.2071,90.7747,90.8337,17370.0
2024-12-24 10:30:00,92.39,92.4,92.25,92.29,14896.0,90.7943,90.8042,90.6568,90.6961,14896.0
2024-12-24 11:00:00,92.28,92.57,92.28,92.5,24572.0,90.6862,90.9712,90.6862,90.9024,24572.0
2024-12-24 11:30:00,92.53,92.65,92.42,92.58,12641.0,90.9319,91.0499,90.8238,90.9811,12641.0
2024-12-24 12:00:00,92.5,92.62,92.48,92.53,10951.0,90.9024,91.0204,90.8828,90.9319,10951.0
2024-12-24 12:30:00,92.51,92.58,92.13,92.17,32190.0,90.9123,90.9811,90.5388,90.5781,32190.0
2024-12-26 09:30:00,91.91,92.65,91.47,92.24,27267.0,90.3226,91.0499,89.8902,90.6469,27267.0
2024-12-26 10:00:00,92.17,92.41,92.13,92.23,19927.0,90.5781,90.814,90.5388,90.6371,19927.0
2024-12-26 10:30:00,92.18,92.53,92.13,92.44,10952.0,90.588,90.9319,90.5388,90.8435,10952.0
2024-12-26 11:00:00,92.38,92.49,92.19,92.28,18082.0,90.7845,90.8926,90.5978,90.6862,18082.0
2024-12-26 11:30:00,92.26,92.36,92.03,92.36,12178.0,90.6666,90.7649,90.4406,90.7649,12178.0
2024-12-26 12:00:00,92.3,92.59,92.29,92.56,4553.0,90.7059,90.9909,90.6961,90.9614,4553.0
2024-12-26 12:30:00,92.55,92.55,92.31,92.31,11464.0,90.9516,90.9516,90.7157,90.7157,11464.0
2024-12-26 13:00:00,92.34,92.47,92.32,92.33,4090.0,90.7452,90.873,90.7256,90.7354,4090.0
2024-12-26 13:30:00,92.36,92.42,92.23,92.35,4083.0,90.7649,90.8238,90.6371,90.755,4083.0
2024-12-26 14:00:00,92.37,92.44,92.27,92.42,4302.0,90.7747,90.8435,90.6764,90.8238,4302.0
2024-12-26 14:30:00,92.39,92.46,92.39,92.39,4715.0,90.7943,90.8631,90.7943,90.7943,4715.0
2024-12-26 15:00:00,92.43,92.47,92.37,92.44,5875.0,90.8337,90.873,90.7747,90.8435,5875.0
2024-12-26 15:30:00,92.39,92.44,92.24,92.28,49455.0,90.7943,90.8435,90.6469,90.6862,49455.0
2024-12-27 09:30:00,91.79,91.99,91.02,91.39,29375.0,90.2047,90.4012,89.448,89.8116,29375.0
2024-12-27 10:00:00,91.32,91.5,91.0,91.27,33959.0,89.7428,89.9197,89.4283,89.6937,33959.0
2024-12-27 10:30:00,91.23,91.54,91.23,91.36,17209.0,89.6544,89.959,89.6544,89.7821,17209.0
2024-12-27 11:00:00,91.33,91.39,91.23,91.36,15669.0,89.7526,89.8116,89.6544,89.7821,15669.0
2024-12-27 11:30:00,91.36,91.59,91.34,91.53,17324.0,89.7821,90.0082,89.7625,89.9492,17324.0
2024-12-27 12:00:00,91.47,91.54,91.36,91.44,8489.0,89.8902,89.959,89.7821,89.8607,8489.0
2024-12-27 12:30:00,91.43,91.48,91.36,91.42,5398.0,89.8509,89.9001,89.7821,89.8411,5398.0
2024-12-27 13:00:00,91.4,91.78,91.39,91.66,10417.0,89.8214,90.1949,89.8116,90.0769,10417.0
2024-12-27 13:30:00,91.68,91.82,91.5,91.81,13173.0,90.0966,90.2342,89.9197,90.2244,13173.0
2024-12-27 14:00:00,91.8,91.82,91.65,91.73,7402.0,90.2145,90.2342,90.0671,90.1457,7402.0
2024-12-27 14:30:00,91.73,91.79,91.67,91.79,10251.0,90.1457,90.2047,90.0868,90.2047,10251.0
2024-12-27 15:00:00,91.75,91.87,91.53,91.54,25959.0,90.1654,90.2833,89.9492,89.959,25959.0
2024-12-27 15:30:00,91.52,91.6,91.25,91.53,63214.0,89.9394,90.018,89.674,89.9492,63214.0
2024-12-30 09:30:00,90.3,90.51,89.49,89.57,42686.0,88.7404,88.9468,87.9444,88.023,42686.0
2024-12-30 10:00:00,89.51,89.57,89.31,89.36,28663.0,87.9641,88.023,87.7675,87.8167,28663.0
2024-12-30 10:30:00,89.41,89.45,89.18,89.27,33610.0,87.8658,87.9051,87.6398,87.7282,33610.0
2024-12-30 11:00:00,89.23,89.27,89.03,89.26,33201.0,87.6889,87.7282,87.4924,87.7184,33201.0
2024-12-30 11:30:00,89.26,89.34,89.07,89.13,23237.0,87.7184,87.797,87.5317,87.5906,23237.0
2024-12-30 12:00:00,89.19,89.38,89.08,89.38,17732.0,87.6496,87.8363,87.5415,87.8363,17732.0
2024-12-30 12:30:00,89.4,89.48,89.26,89.36,16918.0,87.856,87.9346,87.7184,87.8167,16918.0
2024-12-30 13:00:00,89.35,89.37,89.26,89.31,13872.0,87.8068,87.8265,87.7184,87.7675,13872.0
2024-12-30 13:30:00,89.31,89.48,89.27,89.45,14922.0,87.7675,87.9346,87.7282,87.9051,14922.0
2024-12-30 14:00:00,89.42,89.48,89.19,89.31,11291.0,87.8756,87.9346,87.6496,87.7675,11291.0
2024-12-30 14:30:00,89.31,89.43,89.23,89.38,18011.0,87.7675,87.8855,87.6889,87.8363,18011.0
2024-12-30 15:00:00,89.38,89.39,89.32,89.34,18606.0,87.8363,87.8462,87.7774,87.797,18606.0
2024-12-30 15:30:00,89.33,89.49,89.21,89.21,84887.0,87.7872,87.9444,87.6693,87.6693,84887.0
2024-12-31 09:30:00,89.03,89.63,88.69,89.12,43578.0,87.4924,88.082,87.1582,87.5808,43578.0
2024-12-31 10:00:00,89.15,89.75,89.15,89.62,20463.0,87.6103,88.1999,87.6103,88.0722,20463.0
2024-12-31 10:30:00,89.65,89.81,89.54,89.66,13197.0,88.1017,88.2589,87.9936,88.1115,13197.0
2024-12-31 11:00:00,89.66,89.66,89.45,89.56,15305.0,88.1115,88.1115,87.9051,88.0132,15305.0
2024-12-31 11:30:00,89.56,89.6,89.43,89.52,7211.0,88.0132,88.0525,87.8855,87.9739,7211.0
2024-12-31 12:00:00,89.46,89.48,89.15,89.19,19685.0,87.9149,87.9346,87.6103,87.6496,19685.0
2024-12-31 12:30:00,89.23,89.32,89.09,89.32,8939.0,87.6889,87.7774,87.5513,87.7774,8939.0
2024-12-31 13:00:00,89.27,89.35,89.03,89.03,17065.0,87.7282,87.8068,87.4924,87.4924,17065.0
2024-12-31 13:30:00,89.04,89.6,89.02,89.57,19664.0,87.5022,88.0525,87.4825,88.023,19664.0
2024-12-31 14:00:00,89.59,89.78,89.58,89.63,11771.0,88.0427,88.2294,88.0329,88.082,11771.0
2024-12-31 14:30:00,89.58,89.62,89.42,89.57,14286.0,88.0329,88.0722,87.8756,88.023,14286.0
2024-12-31 15:00:00,89.59,89.6,89.34,89.47,20936.0,88.0427,88.0525,87.797,87.9248,20936.0
2024-12-31 15:30:00,89.44,89.48,89.15,89.18,75625.0,87.8953,87.9346,87.6103,87.6398,75625.0
2025-01-02 09:30:00,88.51,89.84,88.51,89.29,76635.0,86.9814,88.2884,86.9814,87.7479,76635.0
2025-01-02 10:00:00,89.21,89.22,88.42,88.95,47462.0,87.6693,87.6791,86.8929,87.4138,47462.0
2025-01-02 10:30:00,88.95,89.41,88.89,89.3,48060.0,87.4138,87.8658,87.3548,87.7577,48060.0
2025-01-02 11:00:00,89.19,89.19,88.65,88.72,27951.0,87.6496,87.6496,87.1189,87.1877,27951.0
2025-01-02 11:30:00,88.7,88.91,88.54,88.69,24271.0,87.1681,87.3744,87.0108,87.1582,24271.0
2025-01-02 12:00:00,88.7,88.71,88.33,88.34,30281.0,87.1681,87.1779,86.8045,86.8143,30281.0
2025-01-02 12:30:00,88.3,88.33,88.03,88.17,32147.0,86.775,86.8045,86.5096,86.6472,32147.0
2025-01-02 13:00:00,88.14,88.29,88.0,88.15,18729.0,86.6177,86.7652,86.4802,86.6276,18729.0
2025-01-02 13:30:00,88.18,88.18,87.93,88.07,18214.0,86.6571,86.6571,86.4114,86.549,18214.0
2025-01-02 14:00:00,88.05,88.13,87.87,88.11,13305.0,86.5293,86.6079,86.3524,86.5883,13305.0
2025-01-02 14:30:00,88.09,88.09,87.83,87.86,13322.0,86.5686,86.5686,86.3131,86.3426,13322.0
2025-01-02 15:00:00,87.89,87.96,87.77,87.87,17559.0,86.3721,86.4409,86.2541,86.3524,17559.0
2025-01-02 15:30:00,87.84,87.9,87.67,87.73,55117.0,86.3229,86.3819,86.1559,86.2148,55117.0
2025-01-03 09:30:00,88.33,89.13,88.12,88.59,101233.0,86.8045,87.5906,86.5981,87.06,101233.0
2025-01-03 10:00:00,88.56,88.67,88.22,88.59,38541.0,87.0305,87.1386,86.6964,87.06,38541.0
2025-01-03 10:30:00,88.6,88.71,88.0,88.19,38913.0,87.0698,87.1779,86.4802,86.6669,38913.0
2025-01-03 11:00:00,88.2,88.33,88.01,88.33,16696.0,86.6767,86.8045,86.49,86.8045,16696.0
2025-01-03 11:30:00,88.33,88.54,88.23,88.46,25668.0,86.8045,87.0108,86.7062,86.9322,25668.0
2025-01-03 12:00:00,88.49,88.55,88.3,88.33,7919.0,86.9617,87.0207,86.775,86.8045,7919.0
2025-01-03 12:30:00,88.33,88.49,88.31,88.37,18381.0,86.8045,86.9617,86.7848,86.8438,18381.0
2025-01-03 13:00:00,88.39,88.47,88.26,88.39,8115.0,86.8634,86.942,86.7357,86.8634,8115.0
2025-01-03 13:30:00,88.5,88.5,88.35,88.45,7969.0,86.9715,86.9715,86.8241,86.9224,7969.0
2025-01-03 14:00:00,88.42,88.61,88.37,88.53,10109.0,86.8929,87.0796,86.8438,87.001,10109.0
2025-01-03 14:30:00,88.56,88.59,88.42,88.44,9037.0,87.0305,87.06,86.8929,86.9126,9037.0
2025-01-03 15:00:00,88.44,88.5,88.37,88.46,13257.0,86.9126,86.9715,86.8438,86.9322,13257.0
2025-01-03 15:30:00,88.46,88.48,88.13,88.25,58600.0,86.9322,86.9519,86.6079,86.7258,58600.0
2025-01-06 09:30:00,89.89,90.72,89.33,90.18,94984.0,88.3375,89.1532,87.7872,88.6225,94984.0
2025-01-06 10:00:00,90.1,90.29,90.01,90.15,33547.0,88.5439,88.7306,88.4554,88.593,33547.0
2025-01-06 10:30:00,90.15,90.16,88.74,88.85,51479.0,88.593,88.6029,87.2074,87.3155,51479.0
2025-01-06 11:00:00,88.87,89.07,88.68,88.71,69280.0,87.3351,87.5317,87.1484,87.1779,69280.0
2025-01-06 11:30:00,88.68,88.73,88.41,88.62,23268.0,87.1484,87.1976,86.8831,87.0895,23268.0
2025-01-06 12:00:00,88.57,88.7,88.4,88.45,23712.0,87.0403,87.1681,86.8733,86.9224,23712.0
2025-01-06 12:30:00,88.49,88.51,88.0,88.04,25173.0,86.9617,86.9814,86.4802,86.5195,25173.0
2025-01-06 13:00:00,88.06,88.09,87.73,87.95,28858.0,86.5391,86.5686,86.2148,86.431,28858.0
2025-01-06 13:30:00,87.98,88.18,87.95,88.1,13220.0,86.4605,86.6571,86.431,86.5784,13220.0
2025-01-06 14:00:00,88.09,88.48,88.08,88.45,20362.0,86.5686,86.9519,86.5588,86.9224,20362.0
2025-01-06 14:30:00,88.47,88.63,88.34,88.53,26183.0,86.942,87.0993,86.8143,87.001,26183.0
2025-01-06 15:00:00,88.5,88.65,88.39,88.4,29196.0,86.9715,87.1189,86.8634,86.8733,29196.0
2025-01-06 15:30:00,88.42,88.45,88.16,88.27,114453.0,86.8929,86.9224,86.6374,86.7455,114453.0
2025-01-07 09:30:00,89.07,90.66,89.02,90.6,127215.0,87.5317,89.0942,87.4825,89.0353,127215.0
2025-01-07 10:00:00,90.58,90.89,90.14,90.78,74735.0,89.0156,89.3202,88.5832,89.2121,74735.0
2025-01-07 10:30:00,90.82,90.91,90.23,90.37,48143.0,89.2515,89.3399,88.6716,88.8092,48143.0
2025-01-07 11:00:00,90.38,90.38,90.0,90.16,28412.0,88.8191,88.8191,88.4456,88.6029,28412.0
2025-01-07 11:30:00,90.12,90.47,90.03,90.36,16212.0,88.5635,88.9075,88.4751,88.7994,16212.0
2025-01-07 12:00:00,90.32,90.55,90.29,90.38,31697.0,88.7601,88.9861,88.7306,88.8191,31697.0
2025-01-07 12:30:00,90.36,90.47,90.17,90.17,27415.0,88.7994,88.9075,88.6127,88.6127,27415.0
2025-01-07 13:00:00,90.22,90.4,90.21,90.23,13942.0,88.6618,88.8387,88.652,88.6716,13942.0
2025-01-07 13:30:00,90.26,90.26,90.0,90.14,13999.0,88.7011,88.7011,88.4456,88.5832,13999.0
2025-01-07 14:00:00,90.16,90.45,90.14,90.41,15864.0,88.6029,88.8878,88.5832,88.8485,15864.0
2025-01-07 14:30:00,90.43,90.45,90.01,90.15,21235.0,88.8682,88.8878,88.4554,88.593,21235.0
2025-01-07 15:00:00,90.16,90.16,89.88,89.97,26009.0,88.6029,88.6029,88.3277,88.4161,26009.0
2025-01-07 15:30:00,89.91,89.94,89.65,89.72,122876.0,88.3572,88.3867,88.1017,88.1705,122876.0
2025-01-08 09:30:00,91.08,91.7,90.26,91.05,137608.0,89.507,90.1163,88.7011,89.4775,137608.0
2025-01-08 10:00:00,91.09,91.47,91.0,91.25,72808.0,89.5168,89.8902,89.4283,89.674,72808.0
2025-01-08 10:30:00,91.3,91.77,91.3,91.4,54311.0,89.7232,90.185,89.7232,89.8214,54311.0
2025-01-08 11:00:00,91.38,91.58,91.17,91.46,47748.0,89.8018,89.9983,89.5954,89.8804,47748.0
2025-01-08 11:30:00,91.45,91.85,91.44,91.66,22407.0,89.8706,90.2637,89.8607,90.0769,22407.0
2025-01-08 12:00:00,91.74,91.75,91.29,91.29,21219.0,90.1556,90.1654,89.7133,89.7133,21219.0
2025-01-08 12:30:00,91.32,91.58,91.32,91.43,23531.0,89.7428,89.9983,89.7428,89.8509,23531.0
2025-01-08 13:00:00,91.49,91.78,91.48,91.78,21445.0,89.9099,90.1949,89.9001,90.1949,21445.0
2025-01-08 13:30:00,91.78,92.1,91.76,91.9,29406.0,90.1949,90.5093,90.1752,90.3128,29406.0
2025-01-08 14:00:00,91.9,92.14,91.88,92.13,24201.0,90.3128,90.5487,90.2931,90.5388,24201.0
2025-01-08 14:30:00,92.1,92.1,91.83,92.03,33041.0,90.5093,90.5093,90.244,90.4406,33041.0
2025-01-08 15:00:00,92.06,92.06,91.94,91.99,21679.0,90.47,90.47,90.3521,90.4012,21679.0
2025-01-08 15:30:00,91.98,92.29,91.89,92.25,121709.0,90.3914,90.6961,90.303,90.6568,121709.0
2025-01-10 09:30:00,93.6,93.68,90.27,92.18,380610.0,91.9834,92.0621,88.711,90.588,380610.0
2025-01-10 10:00:00,92.16,92.25,91.4,91.56,97366.0,90.5683,90.6568,89.8214,89.9787,97366.0
2025-01-10 10:30:00,91.58,91.69,91.31,91.39,50522.0,89.9983,90.1064,89.733,89.8116,50522.0
2025-01-10 11:00:00,91.43,91.94,91.32,91.72,45057.0,89.8509,90.3521,89.7428,90.1359,45057.0
2025-01-10 11:30:00,91.72,91.86,91.66,91.69,29308.0,90.1359,90.2735,90.0769,90.1064,29308.0
2025-01-10 12:00:00,91.69,91.69,91.35,91.39,23885.0,90.1064,90.1064,89.7723,89.8116,23885.0
2025-01-10 12:30:00,91.42,91.53,91.34,91.44,38311.0,89.8411,89.9492,89.7625,89.8607,38311.0
2025-01-10 13:00:00,91.48,91.61,91.4,91.56,38470.0,89.9001,90.0278,89.8214,89.9787,38470.0
2025-01-10 13:30:00,91.53,91.62,91.43,91.53,40085.0,89.9492,90.0376,89.8509,89.9492,40085.0
2025-01-10 14:00:00,91.55,91.83,91.48,91.77,31658.0,89.9688,90.244,89.9001,90.185,31658.0
2025-01-10 14:30:00,91.77,91.78,91.5,91.59,28120.0,90.185,90.1949,89.9197,90.0082,28120.0
2025-01-10 15:00:00,91.59,91.63,91.23,91.31,44874.0,90.0082,90.0475,89.6544,89.733,44874.0
2025-01-10 15:30:00,91.3,91.36,91.1,91.1,152148.0,89.7232,89.7821,89.5266,89.5266,152148.0
2025-01-13 09:30:00,94.69,95.91,93.87,94.54,332150.0,93.0546,94.2535,92.2488,92.9072,332150.0
2025-01-13 10:00:00,94.56,94.72,94.05,94.06,101818.0,92.9269,93.0841,92.4257,92.4355,101818.0
2025-01-13 10:30:00,94.06,94.57,93.85,93.89,59409.0,92.4355,92.9367,92.2291,92.2684,59409.0
2025-01-13 11:00:00,93.93,94.23,93.48,93.61,157309.0,92.3077,92.6026,91.8655,91.9933,157309.0
2025-01-13 11:30:00,93.62,93.78,93.33,93.49,52948.0,92.0031,92.1603,91.7181,91.8753,52948.0
2025-01-13 12:00:00,93.47,93.71,93.44,93.6,32464.0,91.8557,92.0915,91.8262,91.9834,32464.0
2025-01-13 12:30:00,93.6,93.68,93.23,93.51,33084.0,91.9834,92.0621,91.6198,91.895,33084.0
2025-01-13 13:00:00,93.52,93.93,93.38,93.93,35599.0,91.9048,92.3077,91.7672,92.3077,35599.0
2025-01-13 13:30:00,93.93,94.03,93.72,93.82,31460.0,92.3077,92.406,92.1014,92.1996,31460.0
2025-01-13 14:00:00,93.83,94.1,93.74,94.05,37879.0,92.2095,92.4748,92.121,92.4257,37879.0
2025-01-13 14:30:00,94.08,94.16,93.91,94.06,40754.0,92.4552,92.5338,92.2881,92.4355,40754.0
2025-01-13 15:00:00,94.03,94.26,93.94,94.25,73441.0,92.406,92.632,92.3176,92.6222,73441.0
2025-01-13 15:30:00,94.26,94.53,94.11,94.27,265877.0,92.632,92.8974,92.4846,92.6419,265877.0
2025-01-14 09:30:00,95.5,95.84,94.5,95.08,94898.0,93.8506,94.1848,92.8679,93.4379,94898.0
2025-01-14 10:00:00,95.07,95.6,94.99,95.29,46858.0,93.4281,93.9489,93.3494,93.6443,46858.0
2025-01-14 10:30:00,95.27,95.73,95.19,95.39,31399.0,93.6246,94.0767,93.546,93.7425,31399.0
2025-01-14 11:00:00,95.35,95.87,95.28,95.74,63170.0,93.7032,94.2142,93.6344,94.0865,63170.0
2025-01-14 11:30:00,95.77,95.77,95.44,95.51,25164.0,94.116,94.116,93.7917,93.8605,25164.0
2025-01-14 12:00:00,95.46,95.58,95.23,95.5,55636.0,93.8113,93.9292,93.5853,93.8506,55636.0
2025-01-14 12:30:00,95.5,95.73,95.41,95.52,48872.0,93.8506,94.0767,93.7622,93.8703,48872.0
2025-01-14 13:00:00,95.53,95.66,95.5,95.58,31469.0,93.8801,94.0079,93.8506,93.9292,31469.0
2025-01-14 13:30:00,95.61,95.7,95.52,95.56,31229.0,93.9587,94.0472,93.8703,93.9096,31229.0
2025-01-14 14:00:00,95.53,95.91,95.43,95.9,115022.0,93.8801,94.2535,93.7818,94.2437,115022.0
2025-01-14 14:30:00,95.9,96.16,95.8,95.83,45534.0,94.2437,94.4992,94.1454,94.1749,45534.0
2025-01-14 15:00:00,95.81,95.99,95.6,95.99,43625.0,94.1553,94.3322,93.9489,94.3322,43625.0
2025-01-14 15:30:00,95.99,96.05,95.78,96.03,141413.0,94.3322,94.3911,94.1258,94.3715,141413.0
2025-01-15 09:30:00,99.7,100.42,99.25,100.23,266888.0,97.9781,98.6857,97.5359,98.4989,266888.0
2025-01-15 10:00:00,100.22,102.42,100.21,102.35,235584.0,98.4891,100.6511,98.4793,100.5823,235584.0
2025-01-15 10:30:00,102.39,102.84,102.04,102.04,165708.0,100.6216,101.0639,100.2777,100.2777,165708.0
2025-01-15 11:00:00,102.1,102.77,102.04,102.72,86222.0,100.3366,100.9951,100.2777,100.9459,86222.0
2025-01-15 11:30:00,102.68,102.83,102.34,102.77,86946.0,100.9066,101.054,100.5725,100.9951,86946.0
2025-01-15 12:00:00,102.73,102.97,102.44,102.6,87850.0,100.9558,101.1916,100.6708,100.828,87850.0
2025-01-15 12:30:00,102.64,102.99,102.59,102.89,45549.0,100.8673,101.2113,100.8182,101.113,45549.0
2025-01-15 13:00:00,102.92,103.27,102.9,103.16,80430.0,101.1425,101.4864,101.1228,101.3783,80430.0
2025-01-15 13:30:00,103.16,103.5,103.0,103.29,100381.0,101.3783,101.7125,101.2211,101.5061,100381.0
2025-01-15 14:00:00,103.33,103.73,103.28,103.73,117017.0,101.5454,101.9385,101.4963,101.9385,117017.0
2025-01-15 14:30:00,103.73,104.41,103.72,104.31,167426.0,101.9385,102.6067,101.9287,102.5085,167426.0
2025-01-15 15:00:00,104.3,104.63,104.08,104.61,176005.0,102.4986,102.8229,102.2824,102.8033,176005.0
2025-01-15 15:30:00,104.58,104.8,103.55,104.01,400731.0,102.7738,102.99,101.7616,102.2137,400731.0
2025-01-16 09:30:00,100.15,100.34,98.6,99.88,256392.0,98.4203,98.607,96.8971,98.155,256392.0
2025-01-16 10:00:00,99.84,100.27,99.48,99.66,104374.0,98.1157,98.5382,97.7619,97.9388,104374.0
2025-01-16 10:30:00,99.61,99.7,98.89,99.03,102049.0,97.8896,97.9781,97.1821,97.3197,102049.0
2025-01-16 11:00:00,98.98,99.62,98.97,99.23,71757.0,97.2705,97.8995,97.2607,97.5162,71757.0
2025-01-16 11:30:00,99.22,99.67,99.19,99.59,52742.0,97.5064,97.9486,97.4769,97.87,52742.0
2025-01-16 12:00:00,99.59,100.43,99.34,100.22,91072.0,97.87,98.6955,97.6243,98.4891,91072.0
2025-01-16 12:30:00,100.17,100.35,99.85,99.96,36187.0,98.44,98.6169,98.1255,98.2336,36187.0
2025-01-16 13:00:00,99.96,100.12,99.72,99.76,51970.0,98.2336,98.3908,97.9977,98.0371,51970.0
2025-01-16 13:30:00,99.73,99.74,99.41,99.45,28825.0,98.0076,98.0174,97.6931,97.7324,28825.0
2025-01-16 14:00:00,99.45,99.56,99.37,99.49,21474.0,97.7324,97.8405,97.6538,97.7717,21474.0
2025-01-16 14:30:00,99.48,99.48,99.16,99.47,26270.0,97.7619,97.7619,97.4474,97.7521,26270.0
2025-01-16 15:00:00,99.47,99.56,99.28,99.38,63825.0,97.7521,97.8405,97.5653,97.6636,63825.0
2025-01-16 15:30:00,99.39,99.45,99.0,99.35,234965.0,97.6734,97.7324,97.2902,97.6341,234965.0
2025-01-17 09:30:00,99.52,99.62,97.64,99.22,124699.0,97.8012,97.8995,95.9537,97.5064,124699.0
2025-01-17 10:00:00,99.25,99.63,98.55,99.31,203227.0,97.5359,97.9093,96.848,97.5948,203227.0
2025-01-17 10:30:00,99.3,99.48,99.17,99.44,64190.0,97.585,97.7619,97.4572,97.7226,64190.0
2025-01-17 11:00:00,99.43,99.73,99.13,99.48,46213.0,97.7128,98.0076,97.4179,97.7619,46213.0
2025-01-17 11:30:00,99.4,99.81,99.27,99.48,27393.0,97.6833,98.0862,97.5555,97.7619,27393.0
2025-01-17 12:00:00,99.5,99.58,99.39,99.55,23970.0,97.7815,97.8602,97.6734,97.8307,23970.0
2025-01-17 12:30:00,99.54,99.64,99.31,99.42,27775.0,97.8209,97.9191,97.5948,97.7029,27775.0
2025-01-17 13:00:00,99.43,99.64,99.3,99.42,50860.0,97.7128,97.9191,97.585,97.7029,50860.0
2025-01-17 13:30:00,99.39,99.82,99.39,99.5,34886.0,97.6734,98.096,97.6734,97.7815,34886.0
2025-01-17 14:00:00,99.5,99.77,99.5,99.74,27831.0,97.7815,98.0469,97.7815,98.0174,27831.0
2025-01-17 14:30:00,99.7,99.74,99.62,99.69,19694.0,97.9781,98.0174,97.8995,97.9683,19694.0
2025-01-17 15:00:00,99.69,99.81,99.58,99.6,34244.0,97.9683,98.0862,97.8602,97.8798,34244.0
2025-01-17 15:30:00,99.58,99.87,99.51,99.76,154118.0,97.8602,98.1452,97.7914,98.0371,154118.0
2025-01-21 09:30:00,100.6,101.4,99.25,99.26,294690.0,98.8625,99.6487,97.5359,97.5457,294690.0
2025-01-21 10:00:00,99.26,99.38,98.27,98.9,348105.0,97.5457,97.6636,96.5728,97.1919,348105.0
2025-01-21 10:30:00,98.8,98.91,98.61,98.73,33500.0,97.0936,97.2017,96.9069,97.0248,33500.0
2025-01-21 11:00:00,98.73,99.6,98.61,99.56,112036.0,97.0248,97.8798,96.9069,97.8405,112036.0
2025-01-21 11:30:00,99.57,99.78,99.52,99.66,28455.0,97.8503,98.0567,97.8012,97.9388,28455.0
2025-01-21 12:00:00,99.66,100.08,99.46,100.04,25425.0,97.9388,98.3515,97.7422,98.3122,25425.0
2025-01-21 12:30:00,99.98,100.59,99.97,100.25,59351.0,98.2533,98.8527,98.2434,98.5186,59351.0
2025-01-21 13:00:00,100.28,100.47,100.18,100.45,25985.0,98.5481,98.7348,98.4498,98.7151,25985.0
2025-01-21 13:30:00,100.46,100.54,100.39,100.53,24385.0,98.725,98.8036,98.6562,98.7938,24385.0
2025-01-21 14:00:00,100.5,100.54,100.27,100.34,32784.0,98.7643,98.8036,98.5382,98.607,32784.0
2025-01-21 14:30:00,100.31,100.59,100.31,100.53,31973.0,98.5776,98.8527,98.5776,98.7938,31973.0
2025-01-21 15:00:00,100.49,100.9,100.49,100.9,62951.0,98.7544,99.1574,98.7544,99.1574,62951.0
2025-01-21 15:30:00,100.9,100.93,100.59,100.68,185721.0,99.1574,99.1868,98.8527,98.9412,185721.0
2025-01-22 09:30:00,100.09,100.14,98.82,99.19,74186.0,98.3614,98.4105,97.1133,97.4769,74186.0
2025-01-22 10:00:00,99.24,100.19,99.22,100.11,62458.0,97.526,98.4596,97.5064,98.381,62458.0
2025-01-22 10:30:00,100.09,100.12,99.46,99.52,21379.0,98.3614,98.3908,97.7422,97.8012,21379.0
2025-01-22 11:00:00,99.52,99.59,99.18,99.38,32593.0,97.8012,97.87,97.4671,97.6636,32593.0
2025-01-22 11:30:00,99.38,99.69,99.33,99.67,15800.0,97.6636,97.9683,97.6145,97.9486,15800.0
2025-01-22 12:00:00,99.6,99.89,99.6,99.64,13493.0,97.8798,98.1648,97.8798,97.9191,13493.0
2025-01-22 12:30:00,99.68,99.95,99.48,99.92,36754.0,97.9584,98.2238,97.7619,98.1943,36754.0
2025-01-22 13:00:00,99.97,100.15,99.83,100.01,26816.0,98.2434,98.4203,98.1058,98.2827,26816.0
2025-01-22 13:30:00,100.01,100.31,99.91,99.98,36741.0,98.2827,98.5776,98.1845,98.2533,36741.0
2025-01-22 14:00:00,100.0,100.04,99.79,99.84,40594.0,98.2729,98.3122,98.0665,98.1157,40594.0
2025-01-22 14:30:00,99.73,99.8,99.48,99.53,33647.0,98.0076,98.0764,97.7619,97.811,33647.0
2025-01-22 15:00:00,99.56,99.89,99.56,99.7,40342.0,97.8405,98.1648,97.8405,97.9781,40342.0
2025-01-22 15:30:00,99.66,99.67,99.16,99.54,130477.0,97.9388,97.9486,97.4474,97.8209,130477.0
2025-01-23 09:30:00,99.78,100.15,98.78,99.6,88456.0,98.0567,98.4203,97.074,97.8798,88456.0
2025-01-23 10:00:00,99.6,99.67,98.52,98.89,91039.0,97.8798,97.9486,96.8185,97.1821,91039.0
2025-01-23 10:30:00,98.94,99.06,98.75,98.75,67157.0,97.2312,97.3491,97.0445,97.0445,67157.0
2025-01-23 11:00:00,98.73,98.84,98.53,98.69,30636.0,97.0248,97.1329,96.8283,96.9855,30636.0
2025-01-23 11:30:00,98.7,99.22,98.63,99.02,38722.0,96.9954,97.5064,96.9266,97.3098,38722.0
2025-01-23 12:00:00,99.02,99.02,98.76,98.81,25707.0,97.3098,97.3098,97.0543,97.1035,25707.0
2025-01-23 12:30:00,98.83,99.37,98.82,99.21,40252.0,97.1231,97.6538,97.1133,97.4966,40252.0
2025-01-23 13:00:00,99.17,99.25,98.91,99.02,22882.0,97.4572,97.5359,97.2017,97.3098,22882.0
2025-01-23 13:30:00,99.02,99.22,99.02,99.22,13189.0,97.3098,97.5064,97.3098,97.5064,13189.0
2025-01-23 14:00:00,99.19,99.35,99.1,99.35,20501.0,97.4769,97.6341,97.3885,97.6341,20501.0
2025-01-23 14:30:00,99.3,99.47,99.2,99.35,19410.0,97.585,97.7521,97.4867,97.6341,19410.0
2025-01-23 15:00:00,99.32,99.7,99.29,99.51,40481.0,97.6047,97.9781,97.5752,97.7914,40481.0
2025-01-23 15:30:00,99.53,99.56,99.25,99.41,105301.0,97.811,97.8405,97.5359,97.6931,105301.0
2025-01-24 09:30:00,101.88,102.25,101.08,101.33,78923.0,100.1204,100.4841,99.3343,99.5799,78923.0
2025-01-24 10:00:00,101.45,102.08,101.34,101.85,64618.0,99.6979,100.317,99.5898,100.091,64618.0
2025-01-24 10:30:00,101.9,102.14,101.78,101.95,78224.0,100.1401,100.376,100.0222,100.1892,78224.0
2025-01-24 11:00:00,102.03,103.14,102.03,103.14,54987.0,100.2678,101.3587,100.2678,101.3587,54987.0
2025-01-24 11:30:00,103.14,103.39,102.94,103.34,80209.0,101.3587,101.6044,101.1621,101.5552,80209.0
2025-01-24 12:00:00,103.34,103.72,103.28,103.55,56564.0,101.5552,101.9287,101.4963,101.7616,56564.0
2025-01-24 12:30:00,103.52,103.83,103.31,103.31,27781.0,101.7321,102.0368,101.5257,101.5257,27781.0
2025-01-24 13:00:00,103.4,103.41,103.02,103.15,22782.0,101.6142,101.624,101.2408,101.3685,22782.0
2025-01-24 13:30:00,103.1,103.27,103.01,103.04,33740.0,101.3194,101.4864,101.2309,101.2604,33740.0
2025-01-24 14:00:00,103.05,103.26,103.05,103.11,22636.0,101.2702,101.4766,101.2702,101.3292,22636.0
2025-01-24 14:30:00,103.12,103.6,103.12,103.44,40412.0,101.339,101.8107,101.339,101.6535,40412.0
2025-01-24 15:00:00,103.45,103.64,103.38,103.41,47807.0,101.6633,101.85,101.5945,101.624,47807.0
2025-01-24 15:30:00,103.41,103.45,103.09,103.22,123199.0,101.624,101.6633,101.3095,101.4373,123199.0
2025-01-27 09:30:00,101.94,103.28,101.66,101.87,65230.0,100.1794,101.4963,99.9042,100.1106,65230.0
2025-01-27 10:00:00,101.99,102.34,101.28,102.22,27347.0,100.2285,100.5725,99.5308,100.4546,27347.0
2025-01-27 10:30:00,102.18,102.85,101.97,102.85,26572.0,100.4153,101.0737,100.2089,101.0737,26572.0
2025-01-27 11:00:00,102.7,102.89,102.58,102.78,37517.0,100.9263,101.113,100.8084,101.0049,37517.0
2025-01-27 11:30:00,102.78,103.09,102.59,102.94,78631.0,101.0049,101.3095,100.8182,101.1621,78631.0
2025-01-27 12:00:00,102.99,103.27,102.91,103.1,37651.0,101.2113,101.4864,101.1327,101.3194,37651.0
2025-01-27 12:30:00,103.11,103.34,102.85,102.89,32675.0,101.3292,101.5552,101.0737,101.113,32675.0
2025-01-27 13:00:00,102.88,103.05,102.83,102.83,36226.0,101.1032,101.2702,101.054,101.054,36226.0
2025-01-27 13:30:00,102.78,102.93,102.77,102.82,14045.0,101.0049,101.1523,100.9951,101.0442,14045.0
2025-01-27 14:00:00,102.82,102.86,102.67,102.7,18229.0,101.0442,101.0835,100.8968,100.9263,18229.0
2025-01-27 14:30:00,102.72,102.77,102.12,102.16,42679.0,100.9459,100.9951,100.3563,100.3956,42679.0
2025-01-27 15:00:00,102.15,102.3,102.04,102.24,27025.0,100.3858,100.5332,100.2777,100.4742,27025.0
2025-01-27 15:30:00,102.25,102.44,101.9,101.9,110241.0,100.4841,100.6708,100.1401,100.1401,110241.0
2025-01-28 09:30:00,102.14,102.36,100.74,101.15,58687.0,100.376,100.5922,99.0001,99.403,58687.0
2025-01-28 10:00:00,101.09,101.65,101.06,101.56,52636.0,99.3441,99.8944,99.3146,99.806,52636.0
2025-01-28 10:30:00,101.67,101.74,101.3,101.35,20530.0,99.9141,99.9829,99.5505,99.5996,20530.0
2025-01-28 11:00:00,101.32,101.32,100.65,100.65,38991.0,99.5701,99.5701,98.9117,98.9117,38991.0
2025-01-28 11:30:00,100.62,100.96,100.1,100.7,77963.0,98.8822,99.2163,98.3712,98.9608,77963.0
2025-01-28 12:00:00,100.7,100.83,100.47,100.63,15520.0,98.9608,99.0886,98.7348,98.892,15520.0
2025-01-28 12:30:00,100.69,100.75,100.48,100.6,24982.0,98.951,99.01,98.7446,98.8625,24982.0
2025-01-28 13:00:00,100.63,100.74,100.51,100.71,12377.0,98.892,99.0001,98.7741,98.9706,12377.0
2025-01-28 13:30:00,100.74,101.09,100.74,101.05,14194.0,99.0001,99.3441,99.0001,99.3048,14194.0
2025-01-28 14:00:00,101.03,101.14,100.88,101.01,12604.0,99.2851,99.3932,99.1377,99.2655,12604.0
2025-01-28 14:30:00,101.01,101.99,100.97,101.99,17934.0,99.2655,100.2285,99.2262,100.2285,17934.0
2025-01-28 15:00:00,101.98,102.48,101.91,102.47,31750.0,100.2187,100.7101,100.1499,100.7003,31750.0
2025-01-28 15:30:00,102.46,103.46,102.4,103.46,127385.0,100.6904,101.6732,100.6315,101.6732,127385.0
2025-01-29 09:30:00,103.59,103.82,102.25,102.8,48383.0,101.8009,102.0269,100.4841,101.0246,48383.0
2025-01-29 10:00:00,102.9,103.19,102.58,102.86,43068.0,101.1228,101.4078,100.8084,101.0835,43068.0
2025-01-29 10:30:00,102.84,103.35,102.64,103.12,71574.0,101.0639,101.5651,100.8673,101.339,71574.0
2025-01-29 11:00:00,103.11,103.35,102.31,102.31,37381.0,101.3292,101.5651,100.543,100.543,37381.0
2025-01-29 11:30:00,102.29,102.43,101.2,101.34,44172.0,100.5234,100.6609,99.4522,99.5898,44172.0
2025-01-29 12:00:00,101.37,101.81,101.33,101.57,22404.0,99.6192,100.0516,99.5799,99.8158,22404.0
2025-01-29 12:30:00,101.59,101.69,101.45,101.62,19992.0,99.8354,99.9337,99.6979,99.8649,19992.0
2025-01-29 13:00:00,101.62,101.62,100.92,101.52,34023.0,99.8649,99.8649,99.177,99.7667,34023.0
2025-01-29 13:30:00,101.56,101.77,101.47,101.47,19717.0,99.806,100.0123,99.7175,99.7175,19717.0
2025-01-29 14:00:00,101.47,101.52,101.18,101.46,28696.0,99.7175,99.7667,99.4325,99.7077,28696.0
2025-01-29 14:30:00,101.43,101.62,101.24,101.28,24659.0,99.6782,99.8649,99.4915,99.5308,24659.0
2025-01-29 15:00:00,101.27,101.48,101.24,101.38,20726.0,99.521,99.7273,99.4915,99.6291,20726.0
2025-01-29 15:30:00,101.34,101.38,100.84,100.89,64208.0,99.5898,99.6291,99.0984,99.1475,64208.0
2025-01-30 09:30:00,101.05,102.27,101.05,101.68,31989.0,99.3048,100.5037,99.3048,99.9239,31989.0
2025-01-30 10:00:00,101.79,102.99,101.77,102.98,18037.0,100.032,101.2113,100.0123,101.2014,18037.0
2025-01-30 10:30:00,103.0,103.69,102.98,103.28,34639.0,101.2211,101.8992,101.2014,101.4963,34639.0
2025-01-30 11:00:00,103.28,103.76,103.28,103.76,22631.0,101.4963,101.968,101.4963,101.968,22631.0
2025-01-30 11:30:00,103.69,104.31,103.68,104.19,27754.0,101.8992,102.5085,101.8894,102.3905,27754.0
2025-01-30 12:00:00,104.18,104.2,103.82,104.0,25989.0,102.3807,102.4004,102.0269,102.2038,25989.0
2025-01-30 12:30:00,104.01,104.86,103.98,104.78,58143.0,102.2137,103.049,102.1842,102.9704,58143.0
2025-01-30 13:00:00,104.83,105.29,104.72,105.17,88282.0,103.0195,103.4715,102.9114,103.3536,88282.0
2025-01-30 13:30:00,105.17,105.42,105.12,105.33,21573.0,103.3536,103.5993,103.3045,103.5109,21573.0
2025-01-30 14:00:00,105.32,105.58,104.92,104.94,41707.0,103.501,103.7565,103.1079,103.1276,41707.0
2025-01-30 14:30:00,104.99,105.58,104.94,105.32,45810.0,103.1767,103.7565,103.1276,103.501,45810.0
2025-01-30 15:00:00,105.32,105.47,104.96,105.21,46445.0,103.501,103.6484,103.1472,103.3929,46445.0
2025-01-30 15:30:00,105.22,105.22,104.14,104.86,118235.0,103.4028,103.4028,102.3414,103.049,118235.0
2025-01-31 09:30:00,104.67,104.88,103.76,103.87,71487.0,102.8623,103.0686,101.968,102.0761,71487.0
2025-01-31 10:00:00,103.87,103.87,103.17,103.55,41837.0,102.0761,102.0761,101.3882,101.7616,41837.0
2025-01-31 10:30:00,103.55,103.9,103.47,103.51,24483.0,101.7616,102.1056,101.683,101.7223,24483.0
2025-01-31 11:00:00,103.48,103.98,103.43,103.83,12691.0,101.6928,102.1842,101.6437,102.0368,12691.0
2025-01-31 11:30:00,103.84,104.38,103.84,104.25,20850.0,102.0466,102.5773,102.0466,102.4495,20850.0
2025-01-31 12:00:00,104.24,104.61,104.18,104.29,72658.0,102.4397,102.8033,102.3807,102.4888,72658.0
2025-01-31 12:30:00,104.26,104.3,103.89,104.01,29386.0,102.4593,102.4986,102.0957,102.2137,29386.0
2025-01-31 13:00:00,103.99,104.1,102.51,102.7,28569.0,102.194,102.3021,100.7396,100.9263,28569.0
2025-01-31 13:30:00,102.52,102.75,102.2,102.56,50180.0,100.7494,100.9754,100.4349,100.7887,50180.0
2025-01-31 14:00:00,102.5,102.6,102.24,102.6,26619.0,100.7297,100.828,100.4742,100.828,26619.0
2025-01-31 14:30:00,102.56,102.71,102.25,102.55,35383.0,100.7887,100.9361,100.4841,100.7789,35383.0
2025-01-31 15:00:00,102.51,102.56,102.16,102.42,47310.0,100.7396,100.7887,100.3956,100.6511,47310.0
2025-01-31 15:30:00,102.47,103.28,102.34,102.83,156302.0,100.7003,101.4963,100.5725,101.054,156302.0
2025-02-03 09:30:00,101.05,104.34,100.58,103.48,114833.0,99.3048,102.538,98.8429,101.6928,114833.0
2025-02-03 10:00:00,103.24,104.05,102.7,103.9,39055.0,101.457,102.253,100.9263,102.1056,39055.0
2025-02-03 10:30:00,103.87,104.49,103.67,104.21,33234.0,102.0761,102.6854,101.8795,102.4102,33234.0
2025-02-03 11:00:00,104.12,104.49,103.94,104.43,30492.0,102.3218,102.6854,102.1449,102.6264,30492.0
2025-02-03 11:30:00,104.44,104.72,104.12,104.15,53340.0,102.6362,102.9114,102.3218,102.3512,53340.0
2025-02-03 12:00:00,104.16,104.48,103.87,104.18,119778.0,102.3611,102.6755,102.0761,102.3807,119778.0
2025-02-03 12:30:00,104.18,104.29,103.45,103.59,38756.0,102.3807,102.4888,101.6633,101.8009,38756.0
2025-02-03 13:00:00,103.48,103.58,103.11,103.12,15395.0,101.6928,101.7911,101.3292,101.339,15395.0
2025-02-03 13:30:00,103.14,103.37,102.96,103.37,13315.0,101.3587,101.5847,101.1818,101.5847,13315.0
2025-02-03 14:00:00,103.25,103.48,103.01,103.34,36550.0,101.4668,101.6928,101.2309,101.5552,36550.0
2025-02-03 14:30:00,103.34,103.57,103.25,103.45,25315.0,101.5552,101.7813,101.4668,101.6633,25315.0
2025-02-03 15:00:00,103.45,103.8,103.4,103.78,33826.0,101.6633,102.0073,101.6142,101.9876,33826.0
2025-02-03 15:30:00,103.77,103.9,103.38,103.7,128787.0,101.9778,102.1056,101.5945,101.909,128787.0
2025-02-04 09:30:00,102.15,102.2,101.05,102.0,118386.0,100.3858,100.4349,99.3048,100.2384,118386.0
2025-02-04 10:00:00,102.13,102.55,101.15,102.55,52927.0,100.3661,100.7789,99.403,100.7789,52927.0
2025-02-04 10:30:00,102.54,103.5,102.47,103.14,91048.0,100.769,101.7125,100.7003,101.3587,91048.0
2025-02-04 11:00:00,103.11,103.35,102.87,103.2,30866.0,101.3292,101.5651,101.0933,101.4176,30866.0
2025-02-04 11:30:00,103.17,103.29,102.44,102.69,32454.0,101.3882,101.5061,100.6708,100.9165,32454.0
2025-02-04 12:00:00,102.65,102.7,101.78,101.93,40375.0,100.8771,100.9263,100.0222,100.1696,40375.0
2025-02-04 12:30:00,101.98,102.43,101.95,102.35,21838.0,100.2187,100.6609,100.1892,100.5823,21838.0
2025-02-04 13:00:00,102.35,102.44,102.18,102.39,19979.0,100.5823,100.6708,100.4153,100.6216,19979.0
2025-02-04 13:30:00,102.39,102.45,102.12,102.35,18608.0,100.6216,100.6806,100.3563,100.5823,18608.0
2025-02-04 14:00:00,102.28,102.51,102.24,102.25,24592.0,100.5135,100.7396,100.4742,100.4841,24592.0
2025-02-04 14:30:00,102.29,102.4,101.75,101.84,27208.0,100.5234,100.6315,99.9927,100.0811,27208.0
2025-02-04 15:00:00,101.79,101.82,101.28,101.33,46553.0,100.032,100.0615,99.5308,99.5799,46553.0
2025-02-04 15:30:00,101.34,101.44,101.11,101.2,141816.0,99.5898,99.688,99.3637,99.4522,141816.0
2025-02-05 09:30:00,102.29,102.5,101.71,101.72,48858.0,100.5234,100.7297,99.9534,99.9632,48858.0
2025-02-05 10:00:00,101.79,102.21,100.65,101.42,66873.0,100.032,100.4447,98.9117,99.6684,66873.0
2025-02-05 10:30:00,101.48,101.91,101.34,101.84,12177.0,99.7273,100.1499,99.5898,100.0811,12177.0
2025-02-05 11:00:00,101.81,101.91,101.1,101.58,11541.0,100.0516,100.1499,99.3539,99.8256,11541.0
2025-02-05 11:30:00,101.6,101.6,101.12,101.47,12111.0,99.8453,99.8453,99.3736,99.7175,12111.0
2025-02-05 12:00:00,101.47,101.55,101.36,101.36,6201.0,99.7175,99.7961,99.6094,99.6094,6201.0
2025-02-05 12:30:00,101.37,101.63,101.26,101.62,6884.0,99.6192,99.8748,99.5111,99.8649,6884.0
2025-02-05 13:00:00,101.61,101.87,101.55,101.8,7435.0,99.8551,100.1106,99.7961,100.0418,7435.0
2025-02-05 13:30:00,101.78,101.79,101.64,101.79,5550.0,100.0222,100.032,99.8846,100.032,5550.0
2025-02-05 14:00:00,101.81,101.95,101.77,101.81,6981.0,100.0516,100.1892,100.0123,100.0516,6981.0
2025-02-05 14:30:00,101.81,101.84,101.57,101.61,16837.0,100.0516,100.0811,99.8158,99.8551,16837.0
2025-02-05 15:00:00,101.58,101.8,101.5,101.51,14597.0,99.8256,100.0418,99.747,99.7568,14597.0
2025-02-05 15:30:00,101.5,101.54,101.18,101.28,109311.0,99.747,99.7863,99.4325,99.5308,109311.0
2025-02-06 09:30:00,103.49,104.1,102.99,103.64,93218.0,101.7026,102.3021,101.2113,101.85,93218.0
2025-02-06 10:00:00,103.66,103.77,103.33,103.76,37354.0,101.8697,101.9778,101.5454,101.968,37354.0
2025-02-06 10:30:00,103.79,103.87,103.49,103.57,43129.0,101.9975,102.0761,101.7026,101.7813,43129.0
2025-02-06 11:00:00,103.6,103.79,103.5,103.76,15897.0,101.8107,101.9975,101.7125,101.968,15897.0
2025-02-06 11:30:00,103.76,103.76,103.3,103.36,24715.0,101.968,101.968,101.5159,101.5749,24715.0
2025-02-06 12:00:00,103.37,103.39,102.86,103.23,61744.0,101.5847,101.6044,101.0835,101.4471,61744.0
2025-02-06 12:30:00,103.21,103.44,103.17,103.44,17603.0,101.4275,101.6535,101.3882,101.6535,17603.0
2025-02-06 13:00:00,103.39,103.47,103.28,103.28,12105.0,101.6044,101.683,101.4963,101.4963,12105.0
2025-02-06 13:30:00,103.28,103.31,102.94,102.99,19662.0,101.4963,101.5257,101.1621,101.2113,19662.0
2025-02-06 14:00:00,102.99,103.21,102.98,103.07,16162.0,101.2113,101.4275,101.2014,101.2899,16162.0
2025-02-06 14:30:00,103.07,103.07,102.73,102.76,20314.0,101.2899,101.2899,100.9558,100.9852,20314.0
2025-02-06 15:00:00,102.72,102.88,102.68,102.8,27387.0,100.9459,101.1032,100.9066,101.0246,27387.0
2025-02-06 15:30:00,102.81,103.24,102.76,103.17,77481.0,101.0344,101.457,100.9852,101.3882,77481.0
2025-02-07 09:30:00,105.5,105.57,103.9,105.03,69176.0,103.6779,103.7467,102.1056,103.216,69176.0
2025-02-07 10:00:00,104.81,105.79,104.4,105.57,37523.0,102.9998,103.9629,102.5969,103.7467,37523.0
2025-02-07 10:30:00,105.52,105.66,104.07,104.63,67208.0,103.6976,103.8352,102.2726,102.8229,67208.0
2025-02-07 11:00:00,104.51,104.76,103.89,104.07,26649.0,102.705,102.9507,102.0957,102.2726,26649.0
2025-02-07 11:30:00,104.04,104.15,103.36,103.41,17456.0,102.2431,102.3512,101.5749,101.624,17456.0
2025-02-07 12:00:00,103.45,104.16,103.43,103.76,17011.0,101.6633,102.3611,101.6437,101.968,17011.0
2025-02-07 12:30:00,103.84,104.19,103.75,103.97,20281.0,102.0466,102.3905,101.9581,102.1743,20281.0
2025-02-07 13:00:00,103.92,104.18,103.87,103.97,13220.0,102.1252,102.3807,102.0761,102.1743,13220.0
2025-02-07 13:30:00,103.98,104.44,103.75,104.32,44455.0,102.1842,102.6362,101.9581,102.5183,44455.0
2025-02-07 14:00:00,104.13,104.14,103.72,103.78,7647.0,102.3316,102.3414,101.9287,101.9876,7647.0
2025-02-07 14:30:00,103.78,104.0,103.78,103.86,8436.0,101.9876,102.2038,101.9876,102.0662,8436.0
2025-02-07 15:00:00,103.82,104.01,103.66,103.86,17691.0,102.0269,102.2137,101.8697,102.0662,17691.0
2025-02-07 15:30:00,103.89,104.19,103.86,104.15,46486.0,102.0957,102.3905,102.0662,102.3512,46486.0
2025-02-10 09:30:00,106.11,106.5,104.26,105.6,195034.0,104.2774,104.6606,102.4593,103.7762,195034.0
2025-02-10 10:00:00,105.51,106.31,105.44,106.29,45058.0,103.6877,104.4739,103.619,104.4543,45058.0
2025-02-10 10:30:00,106.33,106.33,105.25,105.67,41453.0,104.4936,104.4936,103.4322,103.845,41453.0
2025-02-10 11:00:00,105.66,105.66,105.21,105.25,39039.0,103.8352,103.8352,103.3929,103.4322,39039.0
2025-02-10 11:30:00,105.29,105.4,104.87,105.08,25316.0,103.4715,103.5796,103.0588,103.2652,25316.0
2025-02-10 12:00:00,105.08,105.21,104.9,104.95,45404.0,103.2652,103.3929,103.0883,103.1374,45404.0
2025-02-10 12:30:00,104.93,105.05,104.82,104.99,20427.0,103.1178,103.2357,103.0097,103.1767,20427.0
2025-02-10 13:00:00,105.04,105.06,104.84,105.0,17309.0,103.2259,103.2455,103.0293,103.1866,17309.0
2025-02-10 13:30:00,104.99,105.24,104.92,105.24,21965.0,103.1767,103.4224,103.1079,103.4224,21965.0
2025-02-10 14:00:00,105.19,105.37,105.04,105.31,28393.0,103.3733,103.5502,103.2259,103.4912,28393.0
2025-02-10 14:30:00,105.28,105.31,105.06,105.27,25090.0,103.4617,103.4912,103.2455,103.4519,25090.0
2025-02-10 15:00:00,105.27,105.53,105.24,105.37,44799.0,103.4519,103.7074,103.4224,103.5502,44799.0
2025-02-10 15:30:00,105.34,105.47,104.79,104.92,130245.0,103.5207,103.6484,102.9802,103.1079,130245.0
2025-02-11 09:30:00,103.85,104.58,103.56,103.76,82528.0,102.0564,102.7738,101.7714,101.968,82528.0
2025-02-11 10:00:00,103.76,104.47,103.67,104.45,96477.0,101.968,102.6657,101.8795,102.6461,96477.0
2025-02-11 10:30:00,104.49,105.59,104.44,104.94,35385.0,102.6854,103.7664,102.6362,103.1276,35385.0
2025-02-11 11:00:00,104.94,105.49,104.85,105.2,25250.0,103.1276,103.6681,103.0391,103.3831,25250.0
2025-02-11 11:30:00,105.21,105.42,105.13,105.24,15276.0,103.3929,103.5993,103.3143,103.4224,15276.0
2025-02-11 12:00:00,105.22,105.38,105.13,105.28,8396.0,103.4028,103.56,103.3143,103.4617,8396.0
2025-02-11 12:30:00,105.43,105.43,105.01,105.01,11605.0,103.6091,103.6091,103.1964,103.1964,11605.0
2025-02-11 13:00:00,104.99,105.13,104.81,105.12,29541.0,103.1767,103.3143,102.9998,103.3045,29541.0
2025-02-11 13:30:00,105.13,105.49,105.13,105.37,107248.0,103.3143,103.6681,103.3143,103.5502,107248.0
2025-02-11 14:00:00,105.37,105.81,105.36,105.78,39718.0,103.5502,103.9826,103.5403,103.9531,39718.0
2025-02-11 14:30:00,105.8,106.16,105.77,105.86,35610.0,103.9727,104.3265,103.9433,104.0317,35610.0
2025-02-11 15:00:00,105.87,105.92,105.55,105.61,31088.0,104.0415,104.0907,103.7271,103.786,31088.0
2025-02-11 15:30:00,105.58,105.69,105.31,105.52,103357.0,103.7565,103.8646,103.4912,103.6976,103357.0
2025-02-12 09:30:00,106.05,107.22,105.63,107.2,84081.0,104.2184,105.3682,103.8057,105.3486,84081.0
2025-02-12 10:00:00,107.21,108.26,107.19,108.1,62929.0,105.3584,106.3903,105.3387,106.233,62929.0
2025-02-12 10:30:00,108.25,108.87,108.16,108.86,44756.0,106.3804,106.9897,106.292,106.9799,44756.0
2025-02-12 11:00:00,108.87,109.14,108.21,109.08,111626.0,106.9897,107.2551,106.3411,107.1961,111626.0
2025-02-12 11:30:00,109.13,109.46,108.48,109.41,48638.0,107.2452,107.5695,106.6065,107.5204,48638.0
2025-02-12 12:00:00,109.4,110.04,109.34,109.57,93740.0,107.5106,108.1395,107.4516,107.6776,93740.0
2025-02-12 12:30:00,109.6,109.83,109.41,109.5,47110.0,107.7071,107.9331,107.5204,107.6088,47110.0
2025-02-12 13:00:00,109.59,109.95,109.46,109.94,42984.0,107.6973,108.0511,107.5695,108.0412,42984.0
2025-02-12 13:30:00,109.96,110.06,109.62,109.71,32586.0,108.0609,108.1592,107.7268,107.8152,32586.0
2025-02-12 14:00:00,109.71,109.91,109.55,109.9,33647.0,107.8152,108.0118,107.658,108.0019,33647.0
2025-02-12 14:30:00,109.91,110.15,109.81,109.81,35451.0,108.0118,108.2476,107.9135,107.9135,35451.0
2025-02-12 15:00:00,109.81,109.97,109.2,109.28,73336.0,107.9135,108.0707,107.314,107.3926,73336.0
2025-02-12 15:30:00,109.27,109.45,109.02,109.14,165903.0,107.3828,107.5597,107.1371,107.2551,165903.0
2025-02-13 09:30:00,104.48,105.12,102.39,103.09,346921.0,102.6755,103.3045,100.6216,101.3095,346921.0
2025-02-13 10:00:00,103.05,104.19,101.93,104.05,317656.0,101.2702,102.3905,100.1696,102.253,317656.0
2025-02-13 10:30:00,103.98,104.66,103.84,104.44,62903.0,102.1842,102.8524,102.0466,102.6362,62903.0
2025-02-13 11:00:00,104.44,104.82,103.98,104.55,44457.0,102.6362,103.0097,102.1842,102.7443,44457.0
2025-02-13 11:30:00,104.6,104.72,103.78,103.9,53851.0,102.7935,102.9114,101.9876,102.1056,53851.0
2025-02-13 12:00:00,103.9,104.25,103.68,104.2,28360.0,102.1056,102.4495,101.8894,102.4004,28360.0
2025-02-13 12:30:00,104.19,104.39,103.98,104.38,13357.0,102.3905,102.5871,102.1842,102.5773,13357.0
2025-02-13 13:00:00,104.34,104.36,104.11,104.22,15407.0,102.538,102.5576,102.3119,102.42,15407.0
2025-02-13 13:30:00,104.18,104.36,103.88,104.34,13209.0,102.3807,102.5576,102.0859,102.538,13209.0
2025-02-13 14:00:00,104.31,104.59,104.17,104.51,16336.0,102.5085,102.7836,102.3709,102.705,16336.0
2025-02-13 14:30:00,104.56,104.73,104.48,104.73,16645.0,102.7542,102.9212,102.6755,102.9212,16645.0
2025-02-13 15:00:00,104.68,104.68,104.14,104.18,36754.0,102.8721,102.8721,102.3414,102.3807,36754.0
2025-02-13 15:30:00,104.18,104.87,104.16,104.81,175756.0,102.3807,103.0588,102.3611,102.9998,175756.0
2025-02-14 09:30:00,105.47,106.1,104.28,105.28,208218.0,103.6484,104.2676,102.479,103.4617,208218.0
2025-02-14 10:00:00,105.26,105.28,103.6,103.6,129551.0,103.4421,103.4617,101.8107,101.8107,129551.0
2025-02-14 10:30:00,103.56,104.21,103.51,103.75,42376.0,101.7714,102.4102,101.7223,101.9581,42376.0
2025-02-14 11:00:00,103.64,103.91,103.15,103.86,48298.0,101.85,102.1154,101.3685,102.0662,48298.0
2025-02-14 11:30:00,103.86,104.26,103.84,104.17,30000.0,102.0662,102.4593,102.0466,102.3709,30000.0
2025-02-14 12:00:00,104.19,104.48,104.07,104.18,30949.0,102.3905,102.6755,102.2726,102.3807,30949.0
2025-02-14 12:30:00,104.17,104.23,103.96,104.12,34335.0,102.3709,102.4299,102.1645,102.3218,34335.0
2025-02-14 13:00:00,104.05,104.24,103.98,104.02,24420.0,102.253,102.4397,102.1842,102.2235,24420.0
2025-02-14 13:30:00,103.99,104.03,103.78,103.8,20602.0,102.194,102.2333,101.9876,102.0073,20602.0
2025-02-14 14:00:00,103.84,104.12,103.84,103.94,25003.0,102.0466,102.3218,102.0466,102.1449,25003.0
2025-02-14 14:30:00,103.95,104.16,103.74,103.79,29550.0,102.1547,102.3611,101.9483,101.9975,29550.0
2025-02-14 15:00:00,103.76,103.8,103.59,103.69,34426.0,101.968,102.0073,101.8009,101.8992,34426.0
2025-02-14 15:30:00,103.69,104.07,103.46,103.46,196401.0,101.8992,102.2726,101.6732,101.6732,196401.0
2025-02-18 09:30:00,105.57,105.95,103.73,104.22,136310.0,103.7467,104.1201,101.9385,102.42,136310.0
2025-02-18 10:00:00,104.18,104.3,103.8,103.97,70324.0,102.3807,102.4986,102.0073,102.1743,70324.0
2025-02-18 10:30:00,103.97,104.47,103.78,104.42,39796.0,102.1743,102.6657,101.9876,102.6166,39796.0
2025-02-18 11:00:00,104.35,104.58,104.24,104.5,30954.0,102.5478,102.7738,102.4397,102.6952,30954.0
2025-02-18 11:30:00,104.49,105.01,104.43,104.93,29779.0,102.6854,103.1964,102.6264,103.1178,29779.0
2025-02-18 12:00:00,104.95,104.95,104.32,104.59,30469.0,103.1374,103.1374,102.5183,102.7836,30469.0
2025-02-18 12:30:00,104.59,104.7,104.3,104.41,28735.0,102.7836,102.8917,102.4986,102.6067,28735.0
2025-02-18 13:00:00,104.45,104.56,104.23,104.47,29962.0,102.6461,102.7542,102.4299,102.6657,29962.0
2025-02-18 13:30:00,104.46,105.04,104.41,104.97,36037.0,102.6559,103.2259,102.6067,103.1571,36037.0
2025-02-18 14:00:00,104.95,105.02,104.69,104.95,32060.0,103.1374,103.2062,102.8819,103.1374,32060.0
2025-02-18 14:30:00,104.95,105.13,104.8,104.89,37946.0,103.1374,103.3143,102.99,103.0785,37946.0
2025-02-18 15:00:00,104.88,105.0,104.53,104.53,81564.0,103.0686,103.1866,102.7247,102.7247,81564.0
2025-02-18 15:30:00,104.56,104.97,104.46,104.61,270102.0,102.7542,103.1571,102.6559,102.8033,270102.0
2025-02-19 09:30:00,103.66,104.07,103.1,103.47,62317.0,101.8697,102.2726,101.3194,101.683,62317.0
2025-02-19 10:00:00,103.41,103.56,102.5,103.46,47027.0,101.624,101.7714,100.7297,101.6732,47027.0
2025-02-19 10:30:00,103.53,103.72,103.07,103.19,33338.0,101.7419,101.9287,101.2899,101.4078,33338.0
2025-02-19 11:00:00,103.2,103.84,103.2,103.57,24329.0,101.4176,102.0466,101.4176,101.7813,24329.0
2025-02-19 11:30:00,103.57,103.95,103.56,103.91,27647.0,101.7813,102.1547,101.7714,102.1154,27647.0
2025-02-19 12:00:00,103.88,104.34,103.88,103.99,66274.0,102.0859,102.538,102.0859,102.194,66274.0
2025-02-19 12:30:00,104.05,104.34,103.99,104.33,31370.0,102.253,102.538,102.194,102.5281,31370.0
2025-02-19 13:00:00,104.21,104.38,104.04,104.35,29714.0,102.4102,102.5773,102.2431,102.5478,29714.0
2025-02-19 13:30:00,104.3,104.34,104.1,104.1,21012.0,102.4986,102.538,102.3021,102.3021,21012.0
2025-02-19 14:00:00,104.11,104.23,103.95,104.21,27931.0,102.3119,102.4299,102.1547,102.4102,27931.0
2025-02-19 14:30:00,104.24,104.28,104.07,104.11,30251.0,102.4397,102.479,102.2726,102.3119,30251.0
2025-02-19 15:00:00,104.07,104.16,103.81,103.82,37297.0,102.2726,102.3611,102.0171,102.0269,37297.0
2025-02-19 15:30:00,103.83,104.26,103.75,104.22,128836.0,102.0368,102.4593,101.9581,102.42,128836.0
2025-02-20 09:30:00,99.14,102.61,98.37,100.57,179689.0,97.4278,100.8378,96.6711,98.8331,179689.0
2025-02-20 10:00:00,100.53,101.79,99.82,100.46,171722.0,98.7938,100.032,98.096,98.725,171722.0
2025-02-20 10:30:00,100.43,101.63,100.0,100.31,92829.0,98.6955,99.8748,98.2729,98.5776,92829.0
2025-02-20 11:00:00,100.2,100.68,100.01,100.12,73331.0,98.4695,98.9412,98.2827,98.3908,73331.0
2025-02-20 11:30:00,100.17,100.27,99.15,99.25,69745.0,98.44,98.5382,97.4376,97.5359,69745.0
2025-02-20 12:00:00,99.27,99.48,98.42,99.36,40019.0,97.5555,97.7619,96.7202,97.644,40019.0
2025-02-20 12:30:00,99.36,99.38,98.83,98.94,31521.0,97.644,97.6636,97.1231,97.2312,31521.0
2025-02-20 13:00:00,99.03,99.55,98.77,99.0,49081.0,97.3197,97.8307,97.0642,97.2902,49081.0
2025-02-20 13:30:00,98.99,99.35,98.91,98.93,26887.0,97.2804,97.6341,97.2017,97.2214,26887.0
2025-02-20 14:00:00,98.95,99.39,98.72,99.33,35267.0,97.241,97.6734,97.015,97.6145,35267.0
2025-02-20 14:30:00,99.41,100.12,99.41,99.83,40086.0,97.6931,98.3908,97.6931,98.1058,40086.0
2025-02-20 15:00:00,99.83,100.29,99.75,99.89,92064.0,98.1058,98.5579,98.0272,98.1648,92064.0
2025-02-20 15:30:00,99.94,101.5,99.93,101.48,261673.0,98.2139,99.747,98.2041,99.7273,261673.0
2025-02-21 09:30:00,103.47,104.29,102.41,103.79,146662.0,101.683,102.4888,100.6413,101.9975,146662.0
2025-02-21 10:00:00,103.31,104.2,103.16,103.46,78787.0,101.5257,102.4004,101.3783,101.6732,78787.0
2025-02-21 10:30:00,103.42,103.57,102.45,103.13,55292.0,101.6338,101.7813,100.6806,101.3489,55292.0
2025-02-21 11:00:00,103.22,103.65,102.97,103.29,29622.0,101.4373,101.8599,101.1916,101.5061,29622.0
2025-02-21 11:30:00,103.24,103.75,103.21,103.46,30427.0,101.457,101.9581,101.4275,101.6732,30427.0
2025-02-21 12:00:00,103.5,103.7,103.02,103.06,24254.0,101.7125,101.909,101.2408,101.2801,24254.0
2025-02-21 12:30:00,103.05,103.39,103.0,103.06,30004.0,101.2702,101.6044,101.2211,101.2801,30004.0
2025-02-21 13:00:00,103.13,103.18,102.73,103.03,29773.0,101.3489,101.398,100.9558,101.2506,29773.0
2025-02-21 13:30:00,103.07,103.29,102.73,102.77,33101.0,101.2899,101.5061,100.9558,100.9951,33101.0
2025-02-21 14:00:00,102.82,102.92,102.26,102.31,55651.0,101.0442,101.1425,100.4939,100.543,55651.0
2025-02-21 14:30:00,102.31,102.41,101.88,102.24,31978.0,100.543,100.6413,100.1204,100.4742,31978.0
2025-02-21 15:00:00,102.23,102.86,102.14,102.82,73318.0,100.4644,101.0835,100.376,101.0442,73318.0
2025-02-21 15:30:00,102.82,103.29,102.63,103.24,212440.0,101.0442,101.5061,100.8575,101.457,212440.0
2025-02-24 09:30:00,100.5,100.6,96.72,98.0,414977.0,98.7643,98.8625,95.0496,96.3075,414977.0
2025-02-24 10:00:00,98.11,98.74,97.79,98.16,96987.0,96.4156,97.0347,96.1011,96.4647,96987.0
2025-02-24 10:30:00,98.16,98.64,98.0,98.13,135261.0,96.4647,96.9364,96.3075,96.4352,135261.0
2025-02-24 11:00:00,98.14,98.45,97.88,98.34,65028.0,96.445,96.7497,96.1895,96.6416,65028.0
2025-02-24 11:30:00,98.37,98.66,98.02,98.27,65670.0,96.6711,96.9561,96.3271,96.5728,65670.0
2025-02-24 12:00:00,98.31,98.9,98.29,98.7,48762.0,96.6121,97.1919,96.5924,96.9954,48762.0
2025-02-24 12:30:00,98.69,98.96,98.65,98.68,26072.0,96.9855,97.2509,96.9462,96.9757,26072.0
2025-02-24 13:00:00,98.66,98.86,98.35,98.45,43533.0,96.9561,97.1526,96.6514,96.7497,43533.0
2025-02-24 13:30:00,98.49,98.53,98.12,98.12,38515.0,96.789,96.8283,96.4254,96.4254,38515.0
2025-02-24 14:00:00,98.13,98.35,97.96,98.27,78788.0,96.4352,96.6514,96.2681,96.5728,78788.0
2025-02-24 14:30:00,98.27,98.73,98.21,98.62,43995.0,96.5728,97.0248,96.5138,96.9167,43995.0
2025-02-24 15:00:00,98.58,98.63,98.19,98.24,104996.0,96.8774,96.9266,96.4942,96.5433,104996.0
2025-02-24 15:30:00,98.25,99.0,98.18,98.92,421975.0,96.5531,97.2902,96.4843,97.2116,421975.0
2025-02-25 09:30:00,99.6,100.31,99.47,100.01,67465.0,97.8798,98.5776,97.7521,98.2827,67465.0
2025-02-25 10:00:00,99.86,99.86,99.02,99.23,65101.0,98.1353,98.1353,97.3098,97.5162,65101.0
2025-02-25 10:30:00,99.26,99.8,98.94,99.56,55673.0,97.5457,98.0764,97.2312,97.8405,55673.0
2025-02-25 11:00:00,99.5,99.55,98.81,98.91,61579.0,97.7815,97.8307,97.1035,97.2017,61579.0
2025-02-25 11:30:00,98.88,99.0,98.66,98.95,38626.0,97.1723,97.2902,96.9561,97.241,38626.0
2025-02-25 12:00:00,98.92,99.14,98.87,98.96,21797.0,97.2116,97.4278,97.1624,97.2509,21797.0
2025-02-25 12:30:00,98.96,99.11,98.94,99.07,21166.0,97.2509,97.3983,97.2312,97.359,21166.0
2025-02-25 13:00:00,99.09,99.25,99.04,99.14,27897.0,97.3786,97.5359,97.3295,97.4278,27897.0
2025-02-25 13:30:00,99.15,99.45,99.05,99.45,20793.0,97.4376,97.7324,97.3393,97.7324,20793.0
2025-02-25 14:00:00,99.43,99.57,99.29,99.44,20735.0,97.7128,97.8503,97.5752,97.7226,20735.0
2025-02-25 14:30:00,99.39,99.77,99.39,99.59,25900.0,97.6734,98.0469,97.6734,97.87,25900.0
2025-02-25 15:00:00,99.65,99.66,99.31,99.5,27754.0,97.929,97.9388,97.5948,97.7815,27754.0
2025-02-25 15:30:00,99.49,99.77,99.37,99.61,120648.0,97.7717,98.0469,97.6538,97.8896,120648.0
2025-02-26 09:30:00,102.23,103.4,101.44,102.89,201098.0,100.4644,101.6142,99.688,101.113,201098.0
2025-02-26 10:00:00,102.89,103.0,101.59,101.59,63825.0,101.113,101.2211,99.8354,99.8354,63825.0
2025-02-26 10:30:00,101.59,102.3,101.56,102.14,57604.0,99.8354,100.5332,99.806,100.376,57604.0
2025-02-26 11:00:00,102.17,102.29,101.87,101.93,45601.0,100.4054,100.5234,100.1106,100.1696,45601.0
2025-02-26 11:30:00,101.92,101.92,101.33,101.33,32577.0,100.1597,100.1597,99.5799,99.5799,32577.0
2025-02-26 12:00:00,101.37,101.72,101.22,101.72,24369.0,99.6192,99.9632,99.4718,99.9632,24369.0
2025-02-26 12:30:00,101.73,101.74,101.38,101.39,17733.0,99.973,99.9829,99.6291,99.6389,17733.0
2025-02-26 13:00:00,101.39,101.49,101.27,101.27,24123.0,99.6389,99.7372,99.521,99.521,24123.0
2025-02-26 13:30:00,101.23,101.26,100.76,100.83,37949.0,99.4817,99.5111,99.0198,99.0886,37949.0
2025-02-26 14:00:00,100.84,100.96,100.69,100.79,30784.0,99.0984,99.2163,98.951,99.0493,30784.0
2025-02-26 14:30:00,100.76,101.04,100.66,100.67,45380.0,99.0198,99.2949,98.9215,98.9313,45380.0
2025-02-26 15:00:00,100.67,100.86,100.55,100.85,36598.0,98.9313,99.1181,98.8134,99.1082,36598.0
2025-02-26 15:30:00,100.85,101.43,100.8,101.27,144851.0,99.1082,99.6782,99.0591,99.521,144851.0
2025-02-27 09:30:00,100.69,100.97,99.44,99.45,89783.0,98.951,99.2262,97.7226,97.7324,89783.0
2025-02-27 10:00:00,99.35,100.25,98.9,100.16,49339.0,97.6341,98.5186,97.1919,98.4301,49339.0
2025-02-27 10:30:00,100.16,100.87,100.04,100.65,30485.0,98.4301,99.1279,98.3122,98.9117,30485.0
2025-02-27 11:00:00,100.6,100.93,100.47,100.82,31705.0,98.8625,99.1868,98.7348,99.0787,31705.0
2025-02-27 11:30:00,100.83,101.08,100.61,100.61,16801.0,99.0886,99.3343,98.8724,98.8724,16801.0
2025-02-27 12:00:00,100.6,100.86,100.54,100.77,7945.0,98.8625,99.1181,98.8036,99.0296,7945.0
2025-02-27 12:30:00,100.82,100.82,100.53,100.67,8386.0,99.0787,99.0787,98.7938,98.9313,8386.0
2025-02-27 13:00:00,100.72,100.93,100.67,100.91,21638.0,98.9805,99.1868,98.9313,99.1672,21638.0
2025-02-27 13:30:00,100.91,101.01,100.83,100.91,13128.0,99.1672,99.2655,99.0886,99.1672,13128.0
2025-02-27 14:00:00,100.87,100.99,100.64,100.7,15816.0,99.1279,99.2458,98.9019,98.9608,15816.0
2025-02-27 14:30:00,100.63,100.64,100.16,100.31,24410.0,98.892,98.9019,98.4301,98.5776,24410.0
2025-02-27 15:00:00,100.31,100.31,100.04,100.18,34136.0,98.5776,98.5776,98.3122,98.4498,34136.0
2025-02-27 15:30:00,100.18,100.75,100.14,100.41,138059.0,98.4498,99.01,98.4105,98.6758,138059.0
2025-02-28 09:30:00,99.7,100.42,98.61,99.97,92149.0,97.9781,98.6857,96.9069,98.2434,92149.0
2025-02-28 10:00:00,100.12,100.4,99.51,100.39,93058.0,98.3908,98.666,97.7914,98.6562,93058.0
2025-02-28 10:30:00,100.4,101.18,100.24,100.63,77859.0,98.666,99.4325,98.5088,98.892,77859.0
2025-02-28 11:00:00,100.63,100.8,100.0,100.05,26860.0,98.892,99.0591,98.2729,98.322,26860.0
2025-02-28 11:30:00,100.05,100.06,99.49,99.52,60095.0,98.322,98.3319,97.7717,97.8012,60095.0
2025-02-28 12:00:00,99.51,99.61,99.31,99.4,41537.0,97.7914,97.8896,97.5948,97.6833,41537.0
2025-02-28 12:30:00,99.46,99.55,98.88,98.92,39420.0,97.7422,97.8307,97.1723,97.2116,39420.0
2025-02-28 13:00:00,98.87,99.02,98.65,98.98,46059.0,97.1624,97.3098,96.9462,97.2705,46059.0
2025-02-28 13:30:00,99.01,99.33,98.92,98.93,29879.0,97.3,97.6145,97.2116,97.2214,29879.0
2025-02-28 14:00:00,99.01,99.26,98.96,99.17,22252.0,97.3,97.5457,97.2509,97.4572,22252.0
2025-02-28 14:30:00,99.15,99.38,99.06,99.06,25453.0,97.4376,97.6636,97.3491,97.3491,25453.0
2025-02-28 15:00:00,99.07,99.41,99.07,99.4,37461.0,97.359,97.6931,97.359,97.6833,37461.0
2025-02-28 15:30:00,99.36,99.81,99.28,99.78,166829.0,97.644,98.0862,97.5653,98.0567,166829.0
2025-03-03 09:30:00,98.33,100.1,97.91,98.08,139825.0,96.6318,98.3712,96.219,96.3861,139825.0
2025-03-03 10:00:00,97.98,98.59,97.86,98.33,84397.0,96.2878,96.8873,96.1699,96.6318,84397.0
2025-03-03 10:30:00,98.37,98.79,98.15,98.54,78325.0,96.6711,97.0838,96.4549,96.8381,78325.0
2025-03-03 11:00:00,98.6,98.83,98.44,98.53,42368.0,96.8971,97.1231,96.7399,96.8283,42368.0
2025-03-03 11:30:00,98.5,98.5,98.18,98.27,29026.0,96.7988,96.7988,96.4843,96.5728,29026.0
2025-03-03 12:00:00,98.28,98.56,98.26,98.38,29089.0,96.5826,96.8578,96.563,96.6809,29089.0
2025-03-03 12:30:00,98.4,98.63,98.24,98.3,22679.0,96.7005,96.9266,96.5433,96.6023,22679.0
2025-03-03 13:00:00,98.31,98.36,97.71,97.73,41050.0,96.6121,96.6612,96.0225,96.0421,41050.0
2025-03-03 13:30:00,97.8,97.98,97.6,97.66,51290.0,96.1109,96.2878,95.9144,95.9733,51290.0
2025-03-03 14:00:00,97.66,97.96,97.62,97.83,42905.0,95.9733,96.2681,95.934,96.1404,42905.0
2025-03-03 14:30:00,97.81,97.99,97.28,97.29,58072.0,96.1207,96.2976,95.5999,95.6097,58072.0
2025-03-03 15:00:00,97.32,97.32,96.74,96.79,78589.0,95.6392,95.6392,95.0692,95.1183,78589.0
2025-03-03 15:30:00,96.84,97.09,96.51,96.55,193296.0,95.1675,95.4132,94.8432,94.8825,193296.0
2025-03-04 09:30:00,99.56,100.32,98.72,99.65,316535.0,97.8405,98.5874,97.015,97.929,316535.0
2025-03-04 10:00:00,99.54,99.88,98.59,99.11,90770.0,97.8209,98.155,96.8873,97.3983,90770.0
2025-03-04 10:30:00,99.21,100.34,99.09,99.92,101288.0,97.4966,98.607,97.3786,98.1943,101288.0
2025-03-04 11:00:00,99.91,100.27,99.67,99.72,80751.0,98.1845,98.5382,97.9486,97.9977,80751.0
2025-03-04 11:30:00,99.71,100.41,99.71,100.2,50263.0,97.9879,98.6758,97.9879,98.4695,50263.0
2025-03-04 12:00:00,100.18,100.95,100.04,100.9,45633.0,98.4498,99.2065,98.3122,99.1574,45633.0
2025-03-04 12:30:00,100.93,100.94,100.37,100.47,31737.0,99.1868,99.1967,98.6365,98.7348,31737.0
2025-03-04 13:00:00,100.47,100.74,100.25,100.63,41046.0,98.7348,99.0001,98.5186,98.892,41046.0
2025-03-04 13:30:00,100.69,101.0,100.56,100.97,45127.0,98.951,99.2556,98.8232,99.2262,45127.0
2025-03-04 14:00:00,100.97,101.46,100.89,101.17,36546.0,99.2262,99.7077,99.1475,99.4227,36546.0
2025-03-04 14:30:00,101.28,101.28,101.06,101.2,29158.0,99.5308,99.5308,99.3146,99.4522,29158.0
2025-03-04 15:00:00,101.23,101.67,101.07,101.33,47436.0,99.4817,99.9141,99.3244,99.5799,47436.0
2025-03-04 15:30:00,101.32,101.32,100.42,100.68,266472.0,99.5701,99.5701,98.6857,98.9412,266472.0
2025-03-05 09:30:00,101.99,103.15,101.8,102.8,153457.0,100.2285,101.3685,100.0418,101.0246,153457.0
2025-03-05 10:00:00,102.89,103.31,102.32,102.53,109175.0,101.113,101.5257,100.5528,100.7592,109175.0
2025-03-05 10:30:00,102.41,102.9,102.31,102.54,51561.0,100.6413,101.1228,100.543,100.769,51561.0
2025-03-05 11:00:00,102.54,102.59,102.11,102.19,35991.0,100.769,100.8182,100.3465,100.4251,35991.0
2025-03-05 11:30:00,102.17,102.7,101.94,102.6,37712.0,100.4054,100.9263,100.1794,100.828,37712.0
2025-03-05 12:00:00,102.58,103.0,102.57,103.0,42554.0,100.8084,101.2211,100.7985,101.2211,42554.0
2025-03-05 12:30:00,103.0,103.32,102.81,103.26,59959.0,101.2211,101.5356,101.0344,101.4766,59959.0
2025-03-05 13:00:00,103.21,103.3,102.77,102.99,28030.0,101.4275,101.5159,100.9951,101.2113,28030.0
2025-03-05 13:30:00,102.91,103.3,102.89,103.3,26757.0,101.1327,101.5159,101.113,101.5159,26757.0
2025-03-05 14:00:00,103.24,103.71,103.11,103.32,121790.0,101.457,101.9188,101.3292,101.5356,121790.0
2025-03-05 14:30:00,103.28,103.37,103.04,103.21,57006.0,101.4963,101.5847,101.2604,101.4275,57006.0
2025-03-05 15:00:00,103.21,103.47,102.92,103.33,58665.0,101.4275,101.683,101.1425,101.5454,58665.0
2025-03-05 15:30:00,103.29,103.69,103.08,103.11,293309.0,101.5061,101.8992,101.2997,101.3292,293309.0
2025-03-06 09:30:00,104.16,105.17,103.4,103.86,490702.0,103.5858,104.5902,102.8299,103.2874,490702.0
2025-03-06 10:00:00,103.78,104.55,103.49,103.75,161862.0,103.2078,103.9736,102.9194,103.178,161862.0
2025-03-06 10:30:00,103.75,103.81,102.18,102.73,150408.0,103.178,103.2377,101.6167,102.1636,150408.0
2025-03-06 11:00:00,102.8,102.96,102.51,102.75,104297.0,102.2333,102.3924,101.9448,102.1835,104297.0
2025-03-06 11:30:00,102.75,102.95,102.19,102.24,64818.0,102.1835,102.3824,101.6266,101.6763,64818.0
2025-03-06 12:00:00,102.22,102.56,101.9,102.25,91410.0,101.6564,101.9946,101.3382,101.6863,91410.0
2025-03-06 12:30:00,102.25,102.32,101.92,102.15,89878.0,101.6863,101.7559,101.3581,101.5868,89878.0
2025-03-06 13:00:00,102.05,103.12,102.05,102.62,81954.0,101.4874,102.5515,101.4874,102.0542,81954.0
2025-03-06 13:30:00,102.66,102.82,102.25,102.32,22825.0,102.094,102.2531,101.6863,101.7559,22825.0
2025-03-06 14:00:00,102.28,102.38,101.82,102.0,74789.0,101.7161,101.8156,101.2587,101.4377,74789.0
2025-03-06 14:30:00,101.96,102.33,101.95,102.06,42881.0,101.3979,101.7658,101.3879,101.4973,42881.0
2025-03-06 15:00:00,101.96,102.3,101.79,102.05,80349.0,101.3979,101.736,101.2288,101.4874,80349.0
2025-03-06 15:30:00,102.03,102.17,101.72,101.99,350322.0,101.4675,101.6067,101.1592,101.4277,350322.0
2025-03-07 09:30:00,103.0,103.7,102.07,102.39,159794.0,102.4321,103.1283,101.5073,101.8255,159794.0
2025-03-07 10:00:00,102.34,102.9,102.11,102.25,98647.0,101.7758,102.3327,101.5471,101.6863,98647.0
2025-03-07 10:30:00,102.36,102.64,101.79,102.38,99289.0,101.7957,102.0741,101.2288,101.8156,99289.0
2025-03-07 11:00:00,102.36,102.4,101.59,101.63,102956.0,101.7957,101.8355,101.0299,101.0697,102956.0
2025-03-07 11:30:00,101.63,101.65,100.93,100.99,69703.0,101.0697,101.0896,100.3736,100.4332,69703.0
2025-03-07 12:00:00,100.97,101.34,100.76,101.29,70504.0,100.4133,100.7813,100.2045,100.7316,70504.0
2025-03-07 12:30:00,101.25,101.69,101.04,101.12,68467.0,100.6918,101.1294,100.483,100.5625,68467.0
2025-03-07 13:00:00,101.18,101.85,101.17,101.65,55551.0,100.6222,101.2885,100.6122,101.0896,55551.0
2025-03-07 13:30:00,101.64,102.08,101.6,102.05,23570.0,101.0796,101.5172,101.0399,101.4874,23570.0
2025-03-07 14:00:00,102.13,102.6,102.13,102.35,69593.0,101.5669,102.0344,101.5669,101.7857,69593.0
2025-03-07 14:30:00,102.38,102.75,102.35,102.61,29075.0,101.8156,102.1835,101.7857,102.0443,29075.0
2025-03-07 15:00:00,102.57,102.81,102.53,102.61,41132.0,102.0045,102.2432,101.9647,102.0443,41132.0
2025-03-07 15:30:00,102.57,103.02,102.45,102.81,162416.0,102.0045,102.452,101.8852,102.2432,162416.0
2025-03-10 09:30:00,103.25,104.0,102.06,103.53,330811.0,102.6808,103.4266,101.4973,102.9592,330811.0
2025-03-10 10:00:00,103.58,104.0,103.0,103.02,158590.0,103.009,103.4266,102.4321,102.452,158590.0
2025-03-10 10:30:00,103.11,103.37,102.15,102.43,99555.0,102.5415,102.8001,101.5868,101.8653,99555.0
2025-03-10 11:00:00,102.43,103.57,102.25,103.51,82240.0,101.8653,102.999,101.6863,102.9393,82240.0
2025-03-10 11:30:00,103.51,103.94,103.43,103.44,87207.0,102.9393,103.367,102.8598,102.8697,87207.0
2025-03-10 12:00:00,103.5,104.03,103.48,103.97,74198.0,102.9294,103.4565,102.9095,103.3968,74198.0
2025-03-10 12:30:00,103.99,104.04,103.54,103.59,41350.0,103.4167,103.4664,102.9692,103.0189,41350.0
2025-03-10 13:00:00,103.53,103.54,103.14,103.14,63699.0,102.9592,102.9692,102.5714,102.5714,63699.0
2025-03-10 13:30:00,103.25,103.37,102.76,102.9,39259.0,102.6808,102.8001,102.1935,102.3327,39259.0
2025-03-10 14:00:00,102.9,103.15,102.5,102.61,58982.0,102.3327,102.5813,101.9349,102.0443,58982.0
2025-03-10 14:30:00,102.65,102.81,102.32,102.36,40319.0,102.0841,102.2432,101.7559,101.7957,40319.0
2025-03-10 15:00:00,102.41,102.73,102.24,102.45,79151.0,101.8454,102.1636,101.6763,101.8852,79151.0
2025-03-10 15:30:00,102.52,102.71,102.28,102.4,196685.0,101.9548,102.1437,101.7161,101.8355,196685.0
2025-03-11 09:30:00,104.27,105.93,103.74,104.76,248249.0,103.6951,105.346,103.1681,104.1824,248249.0
2025-03-11 10:00:00,104.73,104.87,104.0,104.0,91298.0,104.1526,104.2918,103.4266,103.4266,91298.0
2025-03-11 10:30:00,104.03,104.51,103.9,104.23,36953.0,103.4565,103.9338,103.3272,103.6554,36953.0
2025-03-11 11:00:00,104.23,104.65,104.04,104.06,44644.0,103.6554,104.0731,103.4664,103.4863,44644.0
2025-03-11 11:30:00,104.08,104.7,103.98,104.47,76617.0,103.5062,104.1228,103.4067,103.894,76617.0
2025-03-11 12:00:00,104.47,104.59,104.17,104.5,28674.0,103.894,104.0134,103.5957,103.9239,28674.0
2025-03-11 12:30:00,104.5,104.54,104.08,104.15,22273.0,103.9239,103.9637,103.5062,103.5758,22273.0
2025-03-11 13:00:00,104.14,104.18,103.71,103.79,20365.0,103.5659,103.6056,103.1382,103.2178,20365.0
2025-03-11 13:30:00,103.81,104.28,103.75,104.02,26530.0,103.2377,103.7051,103.178,103.4465,26530.0
2025-03-11 14:00:00,104.07,104.58,104.05,104.43,38778.0,103.4962,104.0034,103.4764,103.8543,38778.0
2025-03-11 14:30:00,104.43,104.85,104.32,104.72,56493.0,103.8543,104.2719,103.7449,104.1427,56493.0
2025-03-11 15:00:00,104.64,104.95,104.45,104.63,59246.0,104.0631,104.3714,103.8742,104.0532,59246.0
2025-03-11 15:30:00,104.64,104.84,104.38,104.39,115808.0,104.0631,104.262,103.8045,103.8145,115808.0
2025-03-12 09:30:00,104.5,104.54,103.6,104.46,247936.0,103.9239,103.9637,103.0288,103.8841,247936.0
2025-03-12 10:00:00,104.46,104.65,103.43,103.68,87785.0,103.8841,104.0731,102.8598,103.1084,87785.0
2025-03-12 10:30:00,103.63,103.66,103.0,103.02,49657.0,103.0587,103.0885,102.4321,102.452,49657.0
2025-03-12 11:00:00,103.06,103.8,102.92,103.64,31326.0,102.4918,103.2277,102.3526,103.0686,31326.0
2025-03-12 11:30:00,103.64,103.83,103.37,103.79,52349.0,103.0686,103.2576,102.8001,103.2178,52349.0
2025-03-12 12:00:00,103.78,104.5,103.72,104.43,33213.0,103.2078,103.9239,103.1482,103.8543,33213.0
2025-03-12 12:30:00,104.45,104.6,104.2,104.26,17295.0,103.8742,104.0233,103.6255,103.6852,17295.0
2025-03-12 13:00:00,104.19,104.3,104.07,104.18,13095.0,103.6156,103.725,103.4962,103.6056,13095.0
2025-03-12 13:30:00,104.17,104.25,103.95,103.99,11483.0,103.5957,103.6753,103.3769,103.4167,11483.0
2025-03-12 14:00:00,103.94,104.49,103.94,104.48,38097.0,103.367,103.9139,103.367,103.904,38097.0
2025-03-12 14:30:00,104.5,104.74,104.48,104.63,14203.0,103.9239,104.1626,103.904,104.0532,14203.0
2025-03-12 15:00:00,104.7,104.84,104.57,104.76,28265.0,104.1228,104.262,103.9935,104.1824,28265.0
2025-03-12 15:30:00,104.77,105.0,104.67,104.84,95615.0,104.1924,104.4211,104.0929,104.262,95615.0
2025-03-13 09:30:00,103.87,104.28,103.24,103.32,61855.0,103.2974,103.7051,102.6708,102.7504,61855.0
2025-03-13 10:00:00,103.14,104.15,103.08,104.09,42530.0,102.5714,103.5758,102.5117,103.5161,42530.0
2025-03-13 10:30:00,103.98,104.2,103.61,103.84,20942.0,103.4067,103.6255,103.0388,103.2675,20942.0
2025-03-13 11:00:00,103.86,103.99,103.46,103.68,44807.0,103.2874,103.4167,102.8896,103.1084,44807.0
2025-03-13 11:30:00,103.67,103.93,103.42,103.63,25790.0,103.0985,103.357,102.8498,103.0587,25790.0
2025-03-13 12:00:00,103.55,104.01,103.52,103.84,31900.0,102.9791,103.4366,102.9493,103.2675,31900.0
2025-03-13 12:30:00,103.81,104.03,103.73,103.94,17635.0,103.2377,103.4565,103.1581,103.367,17635.0
2025-03-13 13:00:00,104.0,104.02,103.57,103.66,20279.0,103.4266,103.4465,102.999,103.0885,20279.0
2025-03-13 13:30:00,103.65,103.68,103.38,103.53,27289.0,103.0786,103.1084,102.8101,102.9592,27289.0
2025-03-13 14:00:00,103.52,103.94,103.51,103.89,14993.0,102.9493,103.367,102.9393,103.3172,14993.0
2025-03-13 14:30:00,103.84,104.11,103.84,103.89,26454.0,103.2675,103.536,103.2675,103.3172,26454.0
2025-03-13 15:00:00,103.91,103.98,103.58,103.66,48182.0,103.3371,103.4067,103.009,103.0885,48182.0
2025-03-13 15:30:00,103.65,103.75,103.38,103.52,90893.0,103.0786,103.178,102.8101,102.9493,90893.0
2025-03-14 09:30:00,104.0,104.5,103.36,103.36,127253.0,103.4266,103.9239,102.7902,102.7902,127253.0
2025-03-14 10:00:00,103.34,103.92,102.85,103.17,31259.0,102.7703,103.3471,102.283,102.6012,31259.0
2025-03-14 10:30:00,103.16,103.21,102.92,103.08,19086.0,102.5913,102.641,102.3526,102.5117,19086.0
2025-03-14 11:00:00,103.08,103.24,102.72,102.72,18156.0,102.5117,102.6708,102.1537,102.1537,18156.0
2025-03-14 11:30:00,102.68,102.73,102.27,102.46,22202.0,102.1139,102.1636,101.7062,101.8951,22202.0
2025-03-14 12:00:00,102.5,102.53,102.03,102.13,20602.0,101.9349,101.9647,101.4675,101.5669,20602.0
2025-03-14 12:30:00,102.11,102.36,102.07,102.36,14981.0,101.5471,101.7957,101.5073,101.7957,14981.0
2025-03-14 13:00:00,102.34,102.58,102.23,102.49,22304.0,101.7758,102.0145,101.6664,101.925,22304.0
2025-03-14 13:30:00,102.5,102.55,102.38,102.38,14483.0,101.9349,101.9846,101.8156,101.8156,14483.0
2025-03-14 14:00:00,102.43,102.77,102.43,102.65,9145.0,101.8653,102.2034,101.8653,102.0841,9145.0
2025-03-14 14:30:00,102.71,102.93,102.7,102.72,20969.0,102.1437,102.3625,102.1338,102.1537,20969.0
2025-03-14 15:00:00,102.73,102.9,102.61,102.62,18558.0,102.1636,102.3327,102.0443,102.0542,18558.0
2025-03-14 15:30:00,102.64,102.98,102.57,102.82,85466.0,102.0741,102.4123,102.0045,102.2531,85466.0
2025-03-17 09:30:00,101.2,102.24,100.5,102.02,192195.0,100.6421,101.6763,99.9459,101.4576,192195.0
2025-03-17 10:00:00,102.05,102.54,101.6,101.76,134889.0,101.4874,101.9747,101.0399,101.199,134889.0
2025-03-17 10:30:00,101.73,101.84,101.31,101.84,132305.0,101.1691,101.2785,100.7515,101.2785,132305.0
2025-03-17 11:00:00,101.74,102.12,101.71,101.98,74200.0,101.1791,101.557,101.1493,101.4178,74200.0
2025-03-17 11:30:00,101.98,102.5,101.95,102.12,96135.0,101.4178,101.9349,101.3879,101.557,96135.0
2025-03-17 12:00:00,102.04,102.05,101.72,101.99,68149.0,101.4774,101.4874,101.1592,101.4277,68149.0
2025-03-17 12:30:00,101.98,102.18,101.87,102.1,40798.0,101.4178,101.6167,101.3084,101.5371,40798.0
2025-03-17 13:00:00,102.14,102.3,102.02,102.21,79075.0,101.5769,101.736,101.4576,101.6465,79075.0
2025-03-17 13:30:00,102.21,102.21,101.9,101.94,78690.0,101.6465,101.6465,101.3382,101.378,78690.0
2025-03-17 14:00:00,101.94,102.11,101.86,102.04,64732.0,101.378,101.5471,101.2984,101.4774,64732.0
2025-03-17 14:30:00,102.01,102.15,101.93,102.04,133268.0,101.4476,101.5868,101.368,101.4774,133268.0
2025-03-17 15:00:00,102.04,102.1,101.79,101.89,111542.0,101.4774,101.5371,101.2288,101.3283,111542.0
2025-03-17 15:30:00,101.87,102.01,101.59,102.0,236804.0,101.3084,101.4476,101.0299,101.4377,236804.0
2025-03-18 09:30:00,102.0,102.03,100.26,100.3,101555.0,101.4377,101.4675,99.7073,99.747,101555.0
2025-03-18 10:00:00,100.26,100.52,99.84,100.24,70592.0,99.7073,99.9658,99.2896,99.6874,70592.0
2025-03-18 10:30:00,100.29,100.9,100.14,100.74,65729.0,99.7371,100.3437,99.5879,100.1846,65729.0
2025-03-18 11:00:00,100.73,100.91,100.55,100.89,46363.0,100.1747,100.3537,99.9957,100.3338,46363.0
2025-03-18 11:30:00,100.84,101.13,100.83,100.95,43445.0,100.2841,100.5725,100.2741,100.3934,43445.0
2025-03-18 12:00:00,100.96,101.08,100.72,101.08,33223.0,100.4034,100.5227,100.1647,100.5227,33223.0
2025-03-18 12:30:00,101.09,101.1,100.57,100.9,54661.0,100.5327,100.5426,100.0155,100.3437,54661.0
2025-03-18 13:00:00,100.89,101.18,100.78,100.97,30336.0,100.3338,100.6222,100.2244,100.4133,30336.0
2025-03-18 13:30:00,100.97,101.16,100.81,101.02,38807.0,100.4133,100.6023,100.2542,100.4631,38807.0
2025-03-18 14:00:00,100.99,101.27,100.97,101.14,24057.0,100.4332,100.7117,100.4133,100.5824,24057.0
2025-03-18 14:30:00,101.16,101.31,100.96,100.98,29324.0,100.6023,100.7515,100.4034,100.4233,29324.0
2025-03-18 15:00:00,101.0,101.03,100.75,100.86,65182.0,100.4432,100.473,100.1946,100.3039,65182.0
2025-03-18 15:30:00,100.86,100.86,100.34,100.48,211646.0,100.3039,100.3039,99.7868,99.926,211646.0
2025-03-19 09:30:00,102.5,102.98,101.46,101.83,174810.0,101.9349,102.4123,100.9006,101.2686,174810.0
2025-03-19 10:00:00,101.83,102.3,101.71,102.26,114983.0,101.2686,101.736,101.1493,101.6962,114983.0
2025-03-19 10:30:00,102.26,102.37,101.65,101.7,47680.0,101.6962,101.8056,101.0896,101.1393,47680.0
2025-03-19 11:00:00,101.75,102.07,101.7,102.0,36849.0,101.189,101.5073,101.1393,101.4377,36849.0
2025-03-19 11:30:00,102.0,102.37,102.0,102.37,26518.0,101.4377,101.8056,101.4377,101.8056,26518.0
2025-03-19 12:00:00,102.36,102.5,102.15,102.18,36804.0,101.7957,101.9349,101.5868,101.6167,36804.0
2025-03-19 12:30:00,102.19,102.29,101.92,101.97,26084.0,101.6266,101.7261,101.3581,101.4078,26084.0
2025-03-19 13:00:00,101.97,101.98,101.58,101.85,38921.0,101.4078,101.4178,101.02,101.2885,38921.0
2025-03-19 13:30:00,101.8,101.97,101.72,101.94,18419.0,101.2388,101.4078,101.1592,101.378,18419.0
2025-03-19 14:00:00,101.89,102.46,101.87,102.13,32702.0,101.3283,101.8951,101.3084,101.5669,32702.0
2025-03-19 14:30:00,102.13,102.31,102.05,102.2,17527.0,101.5669,101.746,101.4874,101.6366,17527.0
2025-03-19 15:00:00,102.23,102.31,101.97,102.02,22828.0,101.6664,101.746,101.4078,101.4576,22828.0
2025-03-19 15:30:00,102.02,102.3,101.87,101.94,121623.0,101.4576,101.736,101.3084,101.378,121623.0
2025-03-20 09:30:00,99.95,100.69,99.44,100.21,103788.0,99.399,100.1349,98.8918,99.6575,103788.0
2025-03-20 10:00:00,100.2,100.55,100.02,100.06,54042.0,99.6476,99.9957,99.4686,99.5084,54042.0
2025-03-20 10:30:00,100.09,100.21,99.72,100.14,59620.0,99.5382,99.6575,99.1702,99.5879,59620.0
2025-03-20 11:00:00,100.14,100.19,99.98,100.12,47659.0,99.5879,99.6376,99.4288,99.568,47659.0
2025-03-20 11:30:00,100.08,100.08,99.66,99.81,40919.0,99.5282,99.5282,99.1106,99.2597,40919.0
2025-03-20 12:00:00,99.82,100.0,99.52,99.57,34961.0,99.2697,99.4487,98.9713,99.0211,34961.0
2025-03-20 12:30:00,99.59,99.84,99.54,99.67,19341.0,99.0409,99.2896,98.9912,99.1205,19341.0
2025-03-20 13:00:00,99.67,99.82,99.65,99.8,28628.0,99.1205,99.2697,99.1006,99.2498,28628.0
2025-03-20 13:30:00,99.77,99.93,99.67,99.67,31388.0,99.22,99.3791,99.1205,99.1205,31388.0
2025-03-20 14:00:00,99.72,99.85,99.52,99.63,21364.0,99.1702,99.2995,98.9713,99.0807,21364.0
2025-03-20 14:30:00,99.65,99.93,99.64,99.75,14222.0,99.1006,99.3791,99.0907,99.2001,14222.0
2025-03-20 15:00:00,99.73,99.9,99.65,99.68,19078.0,99.1802,99.3492,99.1006,99.1305,19078.0
2025-03-20 15:30:00,99.71,100.06,99.71,99.98,116485.0,99.1603,99.5084,99.1603,99.4288,116485.0
2025-03-21 09:30:00,96.67,97.32,96.2,96.5,118585.0,96.137,96.7835,95.6696,95.968,118585.0
2025-03-21 10:00:00,96.5,97.03,96.25,96.82,77507.0,95.968,96.4951,95.7194,96.2862,77507.0
2025-03-21 10:30:00,96.82,96.94,96.68,96.81,61196.0,96.2862,96.4056,96.147,96.2763,61196.0
2025-03-21 11:00:00,96.74,97.22,96.68,97.09,69858.0,96.2067,96.684,96.147,96.5547,69858.0
2025-03-21 11:30:00,97.15,97.28,96.87,97.0,45029.0,96.6144,96.7437,96.3359,96.4652,45029.0
2025-03-21 12:00:00,96.98,97.48,96.98,97.26,55368.0,96.4453,96.9426,96.4453,96.7238,55368.0
2025-03-21 12:30:00,97.27,97.43,97.12,97.36,32917.0,96.7337,96.8929,96.5846,96.8232,32917.0
2025-03-21 13:00:00,97.41,97.47,97.15,97.17,19027.0,96.873,96.9326,96.6144,96.6343,19027.0
2025-03-21 13:30:00,97.21,97.69,97.18,97.55,35434.0,96.6741,97.1514,96.6442,97.0122,35434.0
2025-03-21 14:00:00,97.51,97.57,97.31,97.32,19513.0,96.9724,97.0321,96.7735,96.7835,19513.0
2025-03-21 14:30:00,97.33,97.43,97.17,97.23,36098.0,96.7934,96.8929,96.6343,96.694,36098.0
2025-03-21 15:00:00,97.14,97.29,97.04,97.23,45303.0,96.6045,96.7536,96.505,96.694,45303.0
2025-03-21 15:30:00,97.24,97.34,96.49,97.1,295847.0,96.7039,96.8034,95.958,96.5647,295847.0
2025-03-24 09:30:00,99.78,100.78,99.59,100.23,206477.0,99.2299,100.2244,99.0409,99.6774,206477.0
2025-03-24 10:00:00,100.23,101.1,100.15,100.85,95762.0,99.6774,100.5426,99.5979,100.294,95762.0
2025-03-24 10:30:00,100.85,100.85,100.25,100.28,73027.0,100.294,100.294,99.6973,99.7271,73027.0
2025-03-24 11:00:00,100.07,100.15,99.74,99.99,43532.0,99.5183,99.5979,99.1901,99.4387,43532.0
2025-03-24 11:30:00,99.98,100.19,99.72,99.73,36555.0,99.4288,99.6376,99.1702,99.1802,36555.0
2025-03-24 12:00:00,99.72,100.04,99.71,99.81,33202.0,99.1702,99.4885,99.1603,99.2597,33202.0
2025-03-24 12:30:00,99.75,100.0,99.66,99.92,26992.0,99.2001,99.4487,99.1106,99.3691,26992.0
2025-03-24 13:00:00,99.9,100.07,99.86,100.07,22127.0,99.3492,99.5183,99.3095,99.5183,22127.0
2025-03-24 13:30:00,100.0,100.09,99.93,100.03,15354.0,99.4487,99.5382,99.3791,99.4785,15354.0
2025-03-24 14:00:00,100.03,100.1,99.92,99.98,24612.0,99.4785,99.5481,99.3691,99.4288,24612.0
2025-03-24 14:30:00,99.98,100.17,99.92,99.99,44089.0,99.4288,99.6177,99.3691,99.4387,44089.0
2025-03-24 15:00:00,99.99,100.2,99.96,100.16,49212.0,99.4387,99.6476,99.4089,99.6078,49212.0
2025-03-24 15:30:00,100.12,100.34,99.87,99.94,217769.0,99.568,99.7868,99.3194,99.389,217769.0
2025-03-25 09:30:00,99.7,100.29,98.95,99.96,132076.0,99.1503,99.7371,98.4045,99.4089,132076.0
2025-03-25 10:00:00,99.91,100.3,99.42,99.67,46623.0,99.3592,99.747,98.8719,99.1205,46623.0
2025-03-25 10:30:00,99.67,99.9,99.41,99.87,26639.0,99.1205,99.3492,98.8619,99.3194,26639.0
2025-03-25 11:00:00,99.85,100.11,99.85,100.01,17302.0,99.2995,99.5581,99.2995,99.4586,17302.0
2025-03-25 11:30:00,100.01,100.11,99.68,99.76,31207.0,99.4586,99.5581,99.1305,99.21,31207.0
2025-03-25 12:00:00,99.73,100.0,99.71,99.92,23779.0,99.1802,99.4487,99.1603,99.3691,23779.0
2025-03-25 12:30:00,99.75,99.93,99.7,99.87,13541.0,99.2001,99.3791,99.1503,99.3194,13541.0
2025-03-25 13:00:00,99.91,100.09,99.86,99.86,14670.0,99.3592,99.5382,99.3095,99.3095,14670.0
2025-03-25 13:30:00,99.87,100.01,99.8,99.81,9240.0,99.3194,99.4586,99.2498,99.2597,9240.0
2025-03-25 14:00:00,99.81,99.88,99.67,99.67,17721.0,99.2597,99.3293,99.1205,99.1205,17721.0
2025-03-25 14:30:00,99.66,99.77,99.59,99.67,24821.0,99.1106,99.22,99.0409,99.1205,24821.0
2025-03-25 15:00:00,99.68,99.75,99.59,99.68,18858.0,99.1305,99.2001,99.0409,99.1305,18858.0
2025-03-25 15:30:00,99.62,99.82,99.51,99.79,85501.0,99.0708,99.2697,98.9614,99.2398,85501.0
2025-03-26 09:30:00,100.3,101.26,100.09,100.09,111820.0,99.747,100.7017,99.5382,99.5382,111820.0
2025-03-26 10:00:00,100.09,100.65,99.93,100.32,31457.0,99.5382,100.0951,99.3791,99.7669,31457.0
2025-03-26 10:30:00,100.3,101.08,100.06,101.05,24607.0,99.747,100.5227,99.5084,100.4929,24607.0
2025-03-26 11:00:00,101.09,101.51,101.08,101.13,31013.0,100.5327,100.9504,100.5227,100.5725,31013.0
2025-03-26 11:30:00,101.24,101.32,101.04,101.2,22272.0,100.6819,100.7614,100.483,100.6421,22272.0
2025-03-26 12:00:00,101.22,101.28,101.02,101.15,31771.0,100.662,100.7216,100.4631,100.5923,31771.0
2025-03-26 12:30:00,101.17,101.17,100.67,100.78,12967.0,100.6122,100.6122,100.115,100.2244,12967.0
2025-03-26 13:00:00,100.77,100.99,100.43,100.63,13895.0,100.2144,100.4332,99.8763,100.0752,13895.0
2025-03-26 13:30:00,100.63,100.72,100.41,100.42,14412.0,100.0752,100.1647,99.8564,99.8664,14412.0
2025-03-26 14:00:00,100.47,100.81,100.46,100.73,10848.0,99.9161,100.2542,99.9062,100.1747,10848.0
2025-03-26 14:30:00,100.74,100.88,100.46,100.47,18916.0,100.1846,100.3238,99.9062,99.9161,18916.0
2025-03-26 15:00:00,100.47,100.66,100.4,100.61,30549.0,99.9161,100.105,99.8465,100.0553,30549.0
2025-03-26 15:30:00,100.6,100.91,100.6,100.8,93110.0,100.0454,100.3537,100.0454,100.2443,93110.0
2025-03-27 09:30:00,100.87,101.83,100.73,101.76,36359.0,100.3139,101.2686,100.1747,101.199,36359.0
2025-03-27 10:00:00,101.81,102.41,101.41,102.37,39477.0,101.2487,101.8454,100.8509,101.8056,39477.0
2025-03-27 10:30:00,102.36,102.46,102.09,102.21,17264.0,101.7957,101.8951,101.5272,101.6465,17264.0
2025-03-27 11:00:00,102.21,102.34,101.92,102.01,12387.0,101.6465,101.7758,101.3581,101.4476,12387.0
2025-03-27 11:30:00,101.97,102.48,101.94,102.19,19205.0,101.4078,101.915,101.378,101.6266,19205.0
2025-03-27 12:00:00,102.27,102.45,102.17,102.28,21986.0,101.7062,101.8852,101.6067,101.7161,21986.0
2025-03-27 12:30:00,102.23,102.37,101.89,101.95,9342.0,101.6664,101.8056,101.3283,101.3879,9342.0
2025-03-27 13:00:00,102.03,102.04,101.49,101.64,17617.0,101.4675,101.4774,100.9305,101.0796,17617.0
2025-03-27 13:30:00,101.67,102.12,101.52,101.72,46002.0,101.1095,101.557,100.9603,101.1592,46002.0
2025-03-27 14:00:00,101.81,101.96,101.72,101.85,7132.0,101.2487,101.3979,101.1592,101.2885,7132.0
2025-03-27 14:30:00,101.85,101.93,101.75,101.77,9784.0,101.2885,101.368,101.189,101.2089,9784.0
2025-03-27 15:00:00,101.76,101.95,101.7,101.84,8409.0,101.199,101.3879,101.1393,101.2785,8409.0
2025-03-27 15:30:00,101.74,101.92,101.64,101.75,71689.0,101.1791,101.3581,101.0796,101.189,71689.0
2025-03-28 09:30:00,101.0,101.5,100.46,101.08,49825.0,100.4432,100.9404,99.9062,100.5227,49825.0
2025-03-28 10:00:00,101.04,101.23,100.87,101.09,57259.0,100.483,100.6719,100.3139,100.5327,57259.0
2025-03-28 10:30:00,101.09,101.45,100.98,101.33,24255.0,100.5327,100.8907,100.4233,100.7714,24255.0
2025-03-28 11:00:00,101.29,101.53,101.09,101.25,17961.0,100.7316,100.9703,100.5327,100.6918,17961.0
2025-03-28 11:30:00,101.24,101.33,100.87,100.94,19483.0,100.6819,100.7714,100.3139,100.3835,19483.0
2025-03-28 12:00:00,100.91,101.02,100.74,100.92,19156.0,100.3537,100.4631,100.1846,100.3636,19156.0
2025-03-28 12:30:00,100.91,101.13,100.78,100.78,12394.0,100.3537,100.5725,100.2244,100.2244,12394.0
2025-03-28 13:00:00,100.77,100.87,100.62,100.82,18880.0,100.2144,100.3139,100.0653,100.2642,18880.0
2025-03-28 13:30:00,100.68,100.75,100.53,100.75,20147.0,100.1249,100.1946,99.9758,100.1946,20147.0
2025-03-28 14:00:00,100.76,100.95,100.64,100.7,10962.0,100.2045,100.3934,100.0852,100.1448,10962.0
2025-03-28 14:30:00,100.7,100.85,100.67,100.81,12078.0,100.1448,100.294,100.115,100.2542,12078.0
2025-03-28 15:00:00,100.81,100.84,100.67,100.73,20122.0,100.2542,100.2841,100.115,100.1747,20122.0
2025-03-28 15:30:00,100.72,100.81,100.62,100.75,84908.0,100.1647,100.2542,100.0653,100.1946,84908.0
2025-03-31 09:30:00,101.19,102.36,100.5,102.24,120413.0,100.6321,101.7957,99.9459,101.6763,120413.0
2025-03-31 10:00:00,102.29,103.18,102.18,102.22,91249.0,101.7261,102.6112,101.6167,101.6564,91249.0
2025-03-31 10:30:00,102.28,102.62,101.98,102.01,52929.0,101.7161,102.0542,101.4178,101.4476,52929.0
2025-03-31 11:00:00,101.98,102.49,101.96,102.37,19389.0,101.4178,101.925,101.3979,101.8056,19389.0
2025-03-31 11:30:00,102.42,102.65,102.37,102.46,18231.0,101.8553,102.0841,101.8056,101.8951,18231.0
2025-03-31 12:00:00,102.52,102.6,102.31,102.5,27155.0,101.9548,102.0344,101.746,101.9349,27155.0
2025-03-31 12:30:00,102.5,102.81,102.41,102.63,20257.0,101.9349,102.2432,101.8454,102.0642,20257.0
2025-03-31 13:00:00,102.63,102.78,102.59,102.71,14275.0,102.0642,102.2134,102.0244,102.1437,14275.0
2025-03-31 13:30:00,102.71,102.9,102.64,102.69,16251.0,102.1437,102.3327,102.0741,102.1239,16251.0
2025-03-31 14:00:00,102.66,103.08,102.66,102.92,25672.0,102.094,102.5117,102.094,102.3526,25672.0
2025-03-31 14:30:00,102.92,103.14,102.82,102.82,20262.0,102.3526,102.5714,102.2531,102.2531,20262.0
2025-03-31 15:00:00,102.88,103.17,102.87,102.98,27817.0,102.3128,102.6012,102.3029,102.4123,27817.0
2025-03-31 15:30:00,102.99,103.21,102.83,102.94,92515.0,102.4222,102.641,102.2631,102.3725,92515.0
2025-04-01 09:30:00,105.48,106.16,104.8,105.06,177695.0,104.8985,105.5747,104.2222,104.4808,177695.0
2025-04-01 10:00:00,104.91,105.62,104.91,105.47,57903.0,104.3316,105.0377,104.3316,104.8885,57903.0
2025-04-01 10:30:00,105.52,105.82,105.31,105.76,39474.0,104.9383,105.2366,104.7294,105.1769,39474.0
2025-04-01 11:00:00,105.76,105.97,105.7,105.84,42256.0,105.1769,105.3858,105.1173,105.2565,42256.0
2025-04-01 11:30:00,105.83,106.13,105.75,105.99,56469.0,105.2465,105.5449,105.167,105.4057,56469.0
2025-04-01 12:00:00,105.99,106.4,105.96,106.09,32032.0,105.4057,105.8134,105.3758,105.5051,32032.0
2025-04-01 12:30:00,106.09,106.19,105.85,106.02,33207.0,105.5051,105.6046,105.2664,105.4355,33207.0
2025-04-01 13:00:00,106.06,106.08,105.65,105.73,40093.0,105.4753,105.4952,105.0675,105.1471,40093.0
2025-04-01 13:30:00,105.72,105.9,105.66,105.72,17105.0,105.1372,105.3162,105.0775,105.1372,17105.0
2025-04-01 14:00:00,105.7,105.79,105.47,105.55,51315.0,105.1173,105.2068,104.8885,104.9681,51315.0
2025-04-01 14:30:00,105.57,105.65,105.49,105.58,31595.0,104.988,105.0675,104.9084,104.9979,31595.0
2025-04-01 15:00:00,105.58,105.89,105.57,105.77,31649.0,104.9979,105.3062,104.988,105.1869,31649.0
2025-04-01 15:30:00,105.76,106.4,105.75,106.35,86171.0,105.1769,105.8134,105.167,105.7637,86171.0
2025-04-02 09:30:00,105.23,106.21,104.6,105.03,71836.0,104.6499,105.6245,104.0233,104.451,71836.0
2025-04-02 10:00:00,105.09,105.79,105.08,105.58,32577.0,104.5106,105.2068,104.5007,104.9979,32577.0
2025-04-02 10:30:00,105.56,105.77,105.51,105.74,16223.0,104.978,105.1869,104.9283,105.157,16223.0
2025-04-02 11:00:00,105.7,105.98,105.56,105.71,8443.0,105.1173,105.3957,104.978,105.1272,8443.0
2025-04-02 11:30:00,105.69,105.91,105.5,105.72,10540.0,105.1073,105.3261,104.9184,105.1372,10540.0
2025-04-02 12:00:00,105.79,106.35,105.74,106.25,48762.0,105.2068,105.7637,105.157,105.6642,48762.0
2025-04-02 12:30:00,106.25,106.56,106.18,106.41,36761.0,105.6642,105.9725,105.5946,105.8233,36761.0
2025-04-02 13:00:00,106.41,106.67,106.17,106.27,17903.0,105.8233,106.0819,105.5847,105.6841,17903.0
2025-04-02 13:30:00,106.21,106.34,106.01,106.04,12522.0,105.6245,105.7537,105.4256,105.4554,12522.0
2025-04-02 14:00:00,106.0,106.14,105.83,105.91,18625.0,105.4156,105.5548,105.2465,105.3261,18625.0
2025-04-02 14:30:00,105.84,106.16,105.83,105.92,10771.0,105.2565,105.5747,105.2465,105.336,10771.0
2025-04-02 15:00:00,105.95,106.26,105.95,106.25,22543.0,105.3659,105.6742,105.3659,105.6642,22543.0
2025-04-02 15:30:00,106.21,106.46,106.2,106.4,72395.0,105.6245,105.8731,105.6145,105.8134,72395.0
2025-04-03 09:30:00,105.0,105.99,104.32,105.25,88561.0,104.4211,105.4057,103.7449,104.6697,88561.0
2025-04-03 10:00:00,105.19,105.72,104.91,105.55,68495.0,104.6101,105.1372,104.3316,104.9681,68495.0
2025-04-03 10:30:00,105.6,105.82,104.76,104.82,84819.0,105.0178,105.2366,104.1824,104.2421,84819.0
2025-04-03 11:00:00,104.86,105.2,104.76,104.87,121152.0,104.2819,104.62,104.1824,104.2918,121152.0
2025-04-03 11:30:00,104.93,105.38,104.93,105.32,19086.0,104.3515,104.799,104.3515,104.7394,19086.0
2025-04-03 12:00:00,105.33,105.58,105.29,105.34,16229.0,104.7493,104.9979,104.7095,104.7592,16229.0
2025-04-03 12:30:00,105.4,105.4,105.14,105.21,20162.0,104.8189,104.8189,104.5603,104.63,20162.0
2025-04-03 13:00:00,105.22,105.33,105.02,105.11,13134.0,104.6399,104.7493,104.441,104.5305,13134.0
2025-04-03 13:30:00,105.07,105.25,105.01,105.21,11578.0,104.4907,104.6697,104.4311,104.63,11578.0
2025-04-03 14:00:00,105.07,105.14,104.92,105.0,28604.0,104.4907,104.5603,104.3416,104.4211,28604.0
2025-04-03 14:30:00,105.01,105.27,104.94,105.14,24287.0,104.4311,104.6896,104.3615,104.5603,24287.0
2025-04-03 15:00:00,105.09,105.28,104.91,105.01,50326.0,104.5106,104.6996,104.3316,104.4311,50326.0
2025-04-03 15:30:00,105.01,105.23,104.88,104.94,163461.0,104.4311,104.6499,104.3018,104.3615,163461.0
2025-04-04 09:30:00,98.98,100.21,97.25,99.51,459158.0,98.4343,99.6575,96.7138,98.9614,459158.0
2025-04-04 10:00:00,99.55,99.84,98.25,98.37,293676.0,99.0012,99.2896,97.7083,97.8277,293676.0
2025-04-04 10:30:00,98.51,98.66,96.93,97.92,200313.0,97.9669,98.1161,96.3956,97.3802,200313.0
2025-04-04 11:00:00,97.76,99.0,97.68,98.13,62475.0,97.221,98.4542,97.1415,97.589,62475.0
2025-04-04 11:30:00,98.15,98.4,97.64,98.09,82518.0,97.6089,97.8575,97.1017,97.5492,82518.0
2025-04-04 12:00:00,98.0,98.25,97.64,97.66,104298.0,97.4597,97.7083,97.1017,97.1216,104298.0
2025-04-04 12:30:00,97.59,98.03,97.34,97.58,56765.0,97.052,97.4895,96.8034,97.042,56765.0
2025-04-04 13:00:00,97.64,97.88,97.39,97.68,83351.0,97.1017,97.3404,96.8531,97.1415,83351.0
2025-04-04 13:30:00,97.6,98.33,97.51,98.23,46772.0,97.0619,97.7879,96.9724,97.6884,46772.0
2025-04-04 14:00:00,98.31,98.56,97.87,97.93,45883.0,97.768,98.0166,97.3304,97.3901,45883.0
2025-04-04 14:30:00,97.89,98.17,97.8,98.06,78759.0,97.3503,97.6288,97.2608,97.5194,78759.0
2025-04-04 15:00:00,98.14,98.39,97.96,98.22,66493.0,97.5989,97.8476,97.4199,97.6785,66493.0
2025-04-04 15:30:00,98.19,99.18,98.12,98.92,513003.0,97.6487,98.6332,97.5791,98.3746,513003.0
2025-04-07 09:30:00,89.61,93.95,89.22,93.17,457158.0,89.116,93.432,88.7281,92.6563,457158.0
2025-04-07 10:00:00,93.02,95.71,91.9,92.26,448320.0,92.5072,95.1823,91.3933,91.7514,448320.0
2025-04-07 10:30:00,92.1,94.0,91.22,93.78,194856.0,91.5922,93.4818,90.7171,93.263,194856.0
2025-04-07 11:00:00,93.79,94.88,92.0,92.04,154267.0,93.2729,94.3569,91.4928,91.5326,154267.0
2025-04-07 11:30:00,92.09,92.75,91.41,91.74,127652.0,91.5823,92.2387,90.906,91.2342,127652.0
2025-04-07 12:00:00,91.67,91.67,89.97,90.59,196473.0,91.1646,91.1646,89.474,90.0906,196473.0
2025-04-07 12:30:00,90.59,91.58,90.16,90.38,129505.0,90.0906,91.0751,89.6629,89.8817,129505.0
2025-04-07 13:00:00,90.5,92.48,90.29,92.48,82198.0,90.0011,91.9701,89.7922,91.9701,82198.0
2025-04-07 13:30:00,92.46,93.22,92.02,93.03,81733.0,91.9503,92.7061,91.5127,92.5171,81733.0
2025-04-07 14:00:00,93.01,93.04,92.1,92.1,67481.0,92.4972,92.5271,91.5922,91.5922,67481.0
2025-04-07 14:30:00,92.21,92.91,91.77,91.9,46226.0,91.7016,92.3978,91.2641,91.3933,46226.0
2025-04-07 15:00:00,91.93,92.24,91.55,91.77,118561.0,91.4232,91.7315,91.0453,91.2641,118561.0
2025-04-07 15:30:00,91.86,92.59,91.83,92.33,302139.0,91.3536,92.0795,91.3237,91.821,302139.0
2025-04-08 09:30:00,94.74,95.6,93.28,94.63,155185.0,94.2177,95.0729,92.7657,94.1083,155185.0
2025-04-08 10:00:00,94.63,95.07,94.17,94.62,241519.0,94.1083,94.5459,93.6508,94.0983,241519.0
2025-04-08 10:30:00,94.7,94.96,94.17,94.18,93271.0,94.1779,94.4365,93.6508,93.6608,93271.0
2025-04-08 11:00:00,94.18,94.54,93.98,94.07,68645.0,93.6608,94.0188,93.4619,93.5514,68645.0
2025-04-08 11:30:00,94.13,94.39,93.91,94.07,84706.0,93.611,93.8696,93.3923,93.5514,84706.0
2025-04-08 12:00:00,94.02,94.3,93.39,93.55,120440.0,93.5017,93.7801,92.8751,93.0342,120440.0
2025-04-08 12:30:00,93.58,93.62,91.99,92.0,100235.0,93.0641,93.1039,91.4828,91.4928,100235.0
2025-04-08 13:00:00,92.0,92.11,91.26,91.37,57293.0,91.4928,91.6022,90.7569,90.8663,57293.0
2025-04-08 13:30:00,91.37,92.09,91.05,91.44,116096.0,90.8663,91.5823,90.548,90.9359,116096.0
2025-04-08 14:00:00,91.44,91.96,91.34,91.54,82447.0,90.9359,91.453,90.8364,91.0353,82447.0
2025-04-08 14:30:00,91.51,92.2,91.46,91.5,106016.0,91.0055,91.6917,90.9558,90.9955,106016.0
2025-04-08 15:00:00,91.45,91.55,90.05,90.37,115401.0,90.9458,91.0453,89.5535,89.8718,115401.0
2025-04-08 15:30:00,90.29,91.42,89.9,91.41,376872.0,89.7922,90.916,89.4044,90.906,376872.0
2025-04-09 09:30:00,91.28,92.85,91.13,91.47,207601.0,90.7768,92.3381,90.6276,90.9657,207601.0
2025-04-09 10:00:00,91.47,91.76,90.11,90.48,208606.0,90.9657,91.2541,89.6132,89.9812,208606.0
2025-04-09 10:30:00,90.51,90.7,88.68,88.68,198085.0,90.011,90.2,88.1911,88.1911,198085.0
2025-04-09 11:00:00,88.73,89.59,88.69,88.78,287245.0,88.2408,89.0961,88.201,88.2905,287245.0
2025-04-09 11:30:00,88.75,89.06,88.54,88.63,79756.0,88.2607,88.569,88.0519,88.1414,79756.0
2025-04-09 12:00:00,88.67,89.47,88.57,89.12,181623.0,88.1812,88.9767,88.0817,88.6287,181623.0
2025-04-09 12:30:00,89.09,90.21,89.08,90.12,354465.0,88.5988,89.7127,88.5889,89.6232,354465.0
2025-04-09 13:00:00,90.21,92.4,89.12,90.68,595848.0,89.7127,91.8906,88.6287,90.1801,595848.0
2025-04-09 13:30:00,90.86,92.19,89.84,92.19,354163.0,90.3591,91.6817,89.3447,91.6817,354163.0
2025-04-09 14:00:00,92.11,92.72,91.34,92.11,204516.0,91.6022,92.2088,90.8364,91.6022,204516.0
2025-04-09 14:30:00,92.11,92.41,91.13,91.36,275797.0,91.6022,91.9005,90.6276,90.8563,275797.0
2025-04-09 15:00:00,91.39,93.2,91.14,92.89,109525.0,90.8862,92.6862,90.6375,92.3779,109525.0
2025-04-09 15:30:00,92.89,93.87,92.77,93.85,416654.0,92.3779,93.3525,92.2585,93.3326,416654.0
2025-04-10 09:30:00,94.58,95.23,93.33,93.75,127684.0,94.0586,94.705,92.8155,93.2331,127684.0
2025-04-10 10:00:00,93.84,95.21,93.84,94.9,78416.0,93.3226,94.6851,93.3226,94.3768,78416.0
2025-04-10 10:30:00,94.86,95.8,94.86,95.0,34231.0,94.337,95.2718,94.337,94.4763,34231.0
2025-04-10 11:00:00,94.93,95.33,94.56,94.56,48771.0,94.4066,94.8044,94.0387,94.0387,48771.0
2025-04-10 11:30:00,94.62,94.68,93.96,94.04,56820.0,94.0983,94.158,93.442,93.5215,56820.0
2025-04-10 12:00:00,94.1,94.23,93.02,93.43,53716.0,93.5812,93.7105,92.5072,92.9149,53716.0
2025-04-10 12:30:00,93.44,94.55,93.39,94.37,32269.0,92.9249,94.0287,92.8751,93.8497,32269.0
2025-04-10 13:00:00,94.51,95.05,93.7,94.36,37757.0,93.989,94.526,93.1834,93.8398,37757.0
2025-04-10 13:30:00,94.36,95.31,94.35,95.2,22766.0,93.8398,94.7845,93.8298,94.6752,22766.0
2025-04-10 14:00:00,95.25,96.2,94.94,96.12,39510.0,94.7249,95.6696,94.4166,95.5901,39510.0
2025-04-10 14:30:00,96.12,96.33,95.78,96.03,49458.0,95.5901,95.7989,95.252,95.5006,49458.0
2025-04-10 15:00:00,95.95,96.29,95.43,95.46,49542.0,95.421,95.7591,94.9039,94.9337,49542.0
2025-04-10 15:30:00,95.39,95.77,93.4,94.31,370733.0,94.8641,95.242,92.8851,93.7901,370733.0
2025-04-11 09:30:00,95.52,97.1,95.02,96.18,314189.0,94.9934,96.5647,94.4961,95.6497,314189.0
2025-04-11 10:00:00,96.04,96.77,95.69,95.79,54983.0,95.5105,96.2365,95.1624,95.2619,54983.0
2025-04-11 10:30:00,95.77,96.67,95.77,96.08,51557.0,95.242,96.137,95.242,95.5503,51557.0
2025-04-11 11:00:00,95.98,96.45,95.62,96.33,73966.0,95.4508,95.9183,95.0928,95.7989,73966.0
2025-04-11 11:30:00,96.34,97.01,96.14,96.82,58647.0,95.8089,96.4752,95.61,96.2862,58647.0
2025-04-11 12:00:00,96.75,97.25,96.58,97.09,49277.0,96.2166,96.7138,96.0475,96.5547,49277.0
2025-04-11 12:30:00,97.2,97.73,97.13,97.61,56970.0,96.6641,97.1912,96.5945,97.0719,56970.0
2025-04-11 13:00:00,97.61,97.65,97.17,97.26,30325.0,97.0719,97.1116,96.6343,96.7238,30325.0
2025-04-11 13:30:00,97.27,98.15,97.27,98.11,35749.0,96.7337,97.6089,96.7337,97.5691,35749.0
2025-04-11 14:00:00,98.11,98.54,98.04,98.37,75968.0,97.5691,97.9967,97.4995,97.8277,75968.0
2025-04-11 14:30:00,98.33,98.79,98.25,98.51,47007.0,97.7879,98.2454,97.7083,97.9669,47007.0
2025-04-11 15:00:00,98.55,99.55,98.49,99.45,102667.0,98.0067,99.0012,97.947,98.9017,102667.0
2025-04-11 15:30:00,99.38,99.69,99.14,99.34,224535.0,98.8321,99.1404,98.5934,98.7923,224535.0
2025-04-14 09:30:00,99.66,100.66,99.11,100.62,115176.0,99.1106,100.105,98.5636,100.0653,115176.0
2025-04-14 10:00:00,100.64,100.81,99.61,99.85,38060.0,100.0852,100.2542,99.0608,99.2995,38060.0
2025-04-14 10:30:00,99.87,99.94,99.37,99.7,100138.0,99.3194,99.389,98.8222,99.1503,100138.0
2025-04-14 11:00:00,99.7,99.71,98.93,99.09,41526.0,99.1503,99.1603,98.3846,98.5437,41526.0
2025-04-14 11:30:00,99.09,99.25,98.36,98.36,42752.0,98.5437,98.7028,97.8177,97.8177,42752.0
2025-04-14 12:00:00,98.46,98.9,98.36,98.7,37932.0,97.9172,98.3548,97.8177,98.1559,37932.0
2025-04-14 12:30:00,98.71,99.05,98.47,98.47,36716.0,98.1658,98.5039,97.9271,97.9271,36716.0
2025-04-14 13:00:00,98.44,98.98,98.44,98.75,18604.0,97.8973,98.4343,97.8973,98.2056,18604.0
2025-04-14 13:30:00,98.76,99.05,98.58,98.85,27396.0,98.2155,98.5039,98.0365,98.305,27396.0
2025-04-14 14:00:00,98.85,98.96,98.61,98.94,39812.0,98.305,98.4144,98.0664,98.3945,39812.0
2025-04-14 14:30:00,98.95,99.13,98.79,98.91,44992.0,98.4045,98.5835,98.2454,98.3647,44992.0
2025-04-14 15:00:00,98.91,99.24,98.86,99.13,29672.0,98.3647,98.6929,98.315,98.5835,29672.0
2025-04-14 15:30:00,99.2,99.39,98.65,99.39,201138.0,98.6531,98.8421,98.1061,98.8421,201138.0
2025-04-15 09:30:00,97.7,98.48,96.68,97.92,100330.0,97.1614,97.9371,96.147,97.3802,100330.0
2025-04-15 10:00:00,98.02,98.2,97.7,98.05,66526.0,97.4796,97.6586,97.1614,97.5094,66526.0
2025-04-15 10:30:00,97.99,98.44,97.99,98.44,34230.0,97.4498,97.8973,97.4498,97.8973,34230.0
2025-04-15 11:00:00,98.41,98.74,98.1,98.63,40100.0,97.8675,98.1956,97.5592,98.0862,40100.0
2025-04-15 11:30:00,98.64,98.76,98.41,98.52,22970.0,98.0962,98.2155,97.8675,97.9768,22970.0
2025-04-15 12:00:00,98.57,98.73,98.49,98.59,11778.0,98.0266,98.1857,97.947,98.0465,11778.0
2025-04-15 12:30:00,98.58,98.59,98.08,98.3,14169.0,98.0365,98.0465,97.5393,97.7581,14169.0
2025-04-15 13:00:00,98.31,98.38,98.09,98.12,8761.0,97.768,97.8376,97.5492,97.5791,8761.0
2025-04-15 13:30:00,98.16,98.21,97.87,98.02,8143.0,97.6188,97.6686,97.3304,97.4796,8143.0
2025-04-15 14:00:00,98.02,98.24,97.96,98.18,14714.0,97.4796,97.6984,97.4199,97.6387,14714.0
2025-04-15 14:30:00,98.12,98.35,98.11,98.21,18137.0,97.5791,97.8078,97.5691,97.6686,18137.0
2025-04-15 15:00:00,98.2,98.24,97.96,98.05,37942.0,97.6586,97.6984,97.4199,97.5094,37942.0
2025-04-15 15:30:00,98.08,98.13,97.85,98.03,87978.0,97.5393,97.589,97.3105,97.4895,87978.0
2025-04-16 09:30:00,97.39,98.05,96.9,97.86,74266.0,96.8531,97.5094,96.3658,97.3205,74266.0
2025-04-16 10:00:00,97.78,98.33,97.76,98.01,36588.0,97.2409,97.7879,97.221,97.4697,36588.0
2025-04-16 10:30:00,98.11,98.19,97.94,98.15,39410.0,97.5691,97.6487,97.4,97.6089,39410.0
2025-04-16 11:00:00,98.16,98.83,98.16,98.66,24275.0,97.6188,98.2851,97.6188,98.1161,24275.0
2025-04-16 11:30:00,98.58,98.58,98.17,98.17,10763.0,98.0365,98.0365,97.6288,97.6288,10763.0
2025-04-16 12:00:00,98.22,98.33,98.11,98.27,21149.0,97.6785,97.7879,97.5691,97.7282,21149.0
2025-04-16 12:30:00,98.26,98.36,98.16,98.23,9660.0,97.7183,97.8177,97.6188,97.6884,9660.0
2025-04-16 13:00:00,98.18,98.36,98.12,98.2,22363.0,97.6387,97.8177,97.5791,97.6586,22363.0
2025-04-16 13:30:00,98.13,98.14,97.31,97.31,19300.0,97.589,97.5989,96.7735,96.7735,19300.0
2025-04-16 14:00:00,97.41,97.46,97.07,97.18,30635.0,96.873,96.9227,96.5348,96.6442,30635.0
2025-04-16 14:30:00,97.22,97.3,96.95,96.97,44881.0,96.684,96.7636,96.4155,96.4354,44881.0
2025-04-16 15:00:00,96.97,97.12,96.88,96.97,42083.0,96.4354,96.5846,96.3459,96.4354,42083.0
2025-04-16 15:30:00,96.97,97.48,96.97,97.48,175471.0,96.4354,96.9426,96.4354,96.9426,175471.0
2025-04-17 09:30:00,101.75,102.87,100.73,100.93,112426.0,101.189,102.3029,100.1747,100.3736,112426.0
2025-04-17 10:00:00,100.88,100.99,100.37,100.6,63620.0,100.3238,100.4332,99.8166,100.0454,63620.0
2025-04-17 10:30:00,100.66,100.66,99.63,99.68,72885.0,100.105,100.105,99.0807,99.1305,72885.0
2025-04-17 11:00:00,99.68,99.95,99.44,99.5,43219.0,99.1305,99.399,98.8918,98.9514,43219.0
2025-04-17 11:30:00,99.49,99.57,99.25,99.31,35872.0,98.9415,99.0211,98.7028,98.7625,35872.0
2025-04-17 12:00:00,99.42,99.79,99.16,99.66,35273.0,98.8719,99.2398,98.6133,99.1106,35273.0
2025-04-17 12:30:00,99.7,99.7,99.22,99.5,45756.0,99.1503,99.1503,98.673,98.9514,45756.0
2025-04-17 13:00:00,99.47,99.67,99.05,99.06,40475.0,98.9216,99.1205,98.5039,98.5139,40475.0
2025-04-17 13:30:00,99.07,99.37,99.0,99.2,48006.0,98.5238,98.8222,98.4542,98.6531,48006.0
2025-04-17 14:00:00,99.24,99.69,99.16,99.37,39777.0,98.6929,99.1404,98.6133,98.8222,39777.0
2025-04-17 14:30:00,99.44,99.51,99.11,99.24,35873.0,98.8918,98.9614,98.5636,98.6929,35873.0
2025-04-17 15:00:00,99.27,99.37,99.17,99.26,34331.0,98.7227,98.8222,98.6233,98.7128,34331.0
2025-04-17 15:30:00,99.26,99.32,98.71,98.71,154424.0,98.7128,98.7724,98.1658,98.1658,154424.0
2025-04-21 09:30:00,98.37,99.42,98.36,98.85,87328.0,97.8277,98.8719,97.8177,98.305,87328.0
2025-04-21 10:00:00,98.85,98.98,98.49,98.87,38268.0,98.305,98.4343,97.947,98.3249,38268.0
2025-04-21 10:30:00,98.85,99.33,98.85,99.31,33588.0,98.305,98.7824,98.305,98.7625,33588.0
2025-04-21 11:00:00,99.28,99.5,98.95,98.96,32023.0,98.7327,98.9514,98.4045,98.4144,32023.0
2025-04-21 11:30:00,98.92,99.1,98.75,98.76,22077.0,98.3746,98.5536,98.2056,98.2155,22077.0
2025-04-21 12:00:00,98.83,99.01,98.77,98.97,21760.0,98.2851,98.4641,98.2255,98.4244,21760.0
2025-04-21 12:30:00,98.97,99.37,98.95,99.17,24598.0,98.4244,98.8222,98.4045,98.6233,24598.0
2025-04-21 13:00:00,99.14,99.14,98.86,98.95,15662.0,98.5934,98.5934,98.315,98.4045,15662.0
2025-04-21 13:30:00,98.95,99.03,98.78,98.85,18710.0,98.4045,98.484,98.2354,98.305,18710.0
2025-04-21 14:00:00,98.83,99.3,98.83,99.26,22941.0,98.2851,98.7525,98.2851,98.7128,22941.0
2025-04-21 14:30:00,99.3,99.36,99.03,99.03,24620.0,98.7525,98.8122,98.484,98.484,24620.0
2025-04-21 15:00:00,99.08,99.18,99.03,99.13,31839.0,98.5338,98.6332,98.484,98.5835,31839.0
2025-04-21 15:30:00,99.12,99.68,99.09,99.65,96299.0,98.5735,99.1305,98.5437,99.1006,96299.0
2025-04-22 09:30:00,101.5,102.8,100.83,101.13,115380.0,100.9404,102.2333,100.2741,100.5725,115380.0
2025-04-22 10:00:00,101.08,101.34,100.96,101.3,54330.0,100.5227,100.7813,100.4034,100.7415,54330.0
2025-04-22 10:30:00,101.27,101.5,101.02,101.43,32120.0,100.7117,100.9404,100.4631,100.8708,32120.0
2025-04-22 11:00:00,101.44,101.6,101.13,101.13,88479.0,100.8807,101.0399,100.5725,100.5725,88479.0
2025-04-22 11:30:00,101.13,101.79,101.08,101.67,122557.0,100.5725,101.2288,100.5227,101.1095,122557.0
2025-04-22 12:00:00,101.71,102.99,101.69,102.86,106910.0,101.1493,102.4222,101.1294,102.2929,106910.0
2025-04-22 12:30:00,102.86,103.12,102.53,102.76,81017.0,102.2929,102.5515,101.9647,102.1935,81017.0
2025-04-22 13:00:00,102.79,102.95,101.77,101.77,72572.0,102.2233,102.3824,101.2089,101.2089,72572.0
2025-04-22 13:30:00,101.82,102.13,101.7,101.95,45291.0,101.2587,101.5669,101.1393,101.3879,45291.0
2025-04-22 14:00:00,101.95,102.37,101.84,102.27,42430.0,101.3879,101.8056,101.2785,101.7062,42430.0
2025-04-22 14:30:00,102.27,102.52,102.21,102.34,50250.0,101.7062,101.9548,101.6465,101.7758,50250.0
2025-04-22 15:00:00,102.34,102.41,101.86,101.96,68370.0,101.7758,101.8454,101.2984,101.3979,68370.0
2025-04-22 15:30:00,101.93,102.17,101.83,102.11,240860.0,101.368,101.6067,101.2686,101.5471,240860.0
2025-04-23 09:30:00,102.21,103.81,101.51,103.33,248453.0,101.6465,103.2377,100.9504,102.7603,248453.0
2025-04-23 10:00:00,103.18,104.18,103.12,103.95,188299.0,102.6112,103.6056,102.5515,103.3769,188299.0
2025-04-23 10:30:00,103.92,104.24,103.52,103.65,66714.0,103.3471,103.6653,102.9493,103.0786,66714.0
2025-04-23 11:00:00,103.66,104.04,103.45,103.63,68407.0,103.0885,103.4664,102.8797,103.0587,68407.0
2025-04-23 11:30:00,103.64,103.92,103.6,103.75,57444.0,103.0686,103.3471,103.0288,103.178,57444.0
2025-04-23 12:00:00,103.73,103.82,103.38,103.79,78621.0,103.1581,103.2476,102.8101,103.2178,78621.0
2025-04-23 12:30:00,103.72,104.05,103.63,104.02,43939.0,103.1482,103.4764,103.0587,103.4465,43939.0
2025-04-23 13:00:00,104.0,104.19,103.69,104.0,32645.0,103.4266,103.6156,103.1183,103.4266,32645.0
2025-04-23 13:30:00,104.04,104.46,103.87,104.44,56508.0,103.4664,103.8841,103.2974,103.8642,56508.0
2025-04-23 14:00:00,104.44,104.49,104.04,104.12,65034.0,103.8642,103.9139,103.4664,103.546,65034.0
2025-04-23 14:30:00,104.07,104.24,103.87,103.99,54756.0,103.4962,103.6653,103.2974,103.4167,54756.0
2025-04-23 15:00:00,103.98,104.07,103.86,103.98,58616.0,103.4067,103.4962,103.2874,103.4067,58616.0
2025-04-23 15:30:00,103.95,104.08,103.54,103.65,126349.0,103.3769,103.5062,102.9692,103.0786,126349.0
2025-04-24 09:30:00,103.97,104.69,103.46,104.67,57452.0,103.3968,104.1128,102.8896,104.0929,57452.0
2025-04-24 10:00:00,104.64,105.41,104.61,104.89,47056.0,104.0631,104.8289,104.0333,104.3117,47056.0
2025-04-24 10:30:00,104.83,105.09,104.6,104.93,19276.0,104.2521,104.5106,104.0233,104.3515,19276.0
2025-04-24 11:00:00,105.0,105.23,104.87,105.0,15827.0,104.4211,104.6499,104.2918,104.4211,15827.0
2025-04-24 11:30:00,105.0,105.28,104.96,105.18,21424.0,104.4211,104.6996,104.3813,104.6001,21424.0
2025-04-24 12:00:00,105.19,106.05,105.1,105.93,49680.0,104.6101,105.4653,104.5206,105.346,49680.0
2025-04-24 12:30:00,106.0,106.11,105.66,105.79,17193.0,105.4156,105.525,105.0775,105.2068,17193.0
2025-04-24 13:00:00,105.72,105.98,105.57,105.75,9622.0,105.1372,105.3957,104.988,105.167,9622.0
2025-04-24 13:30:00,105.74,106.06,105.56,106.03,14552.0,105.157,105.4753,104.978,105.4454,14552.0
2025-04-24 14:00:00,105.98,106.11,105.94,105.94,15262.0,105.3957,105.525,105.3559,105.3559,15262.0
2025-04-24 14:30:00,106.02,106.11,105.77,105.83,16022.0,105.4355,105.525,105.1869,105.2465,16022.0
2025-04-24 15:00:00,105.77,105.89,105.67,105.8,26904.0,105.1869,105.3062,105.0874,105.2167,26904.0
2025-04-24 15:30:00,105.77,106.04,105.67,105.95,91467.0,105.1869,105.4554,105.0874,105.3659,91467.0
2025-04-25 09:30:00,105.67,106.8,105.28,106.19,57021.0,105.0874,106.2112,104.6996,105.6046,57021.0
2025-04-25 10:00:00,106.29,106.39,105.76,105.96,26396.0,105.704,105.8035,105.1769,105.3758,26396.0
2025-04-25 10:30:00,105.93,106.23,105.81,105.9,24158.0,105.346,105.6443,105.2267,105.3162,24158.0
2025-04-25 11:00:00,105.95,106.08,105.68,105.69,24135.0,105.3659,105.4952,105.0974,105.1073,24135.0
2025-04-25 11:30:00,105.67,105.84,105.22,105.27,54348.0,105.0874,105.2565,104.6399,104.6896,54348.0
2025-04-25 12:00:00,105.25,105.7,105.22,105.61,56781.0,104.6697,105.1173,104.6399,105.0278,56781.0
2025-04-25 12:30:00,105.57,105.98,105.57,105.94,14646.0,104.988,105.3957,104.988,105.3559,14646.0
2025-04-25 13:00:00,105.92,106.0,105.79,105.89,13493.0,105.336,105.4156,105.2068,105.3062,13493.0
2025-04-25 13:30:00,105.89,105.89,105.39,105.44,17718.0,105.3062,105.3062,104.809,104.8587,17718.0
2025-04-25 14:00:00,105.49,105.72,105.44,105.59,19593.0,104.9084,105.1372,104.8587,105.0079,19593.0
2025-04-25 14:30:00,105.59,105.71,105.55,105.62,28368.0,105.0079,105.1272,104.9681,105.0377,28368.0
2025-04-25 15:00:00,105.61,105.79,105.58,105.68,25750.0,105.0278,105.2068,104.9979,105.0974,25750.0
2025-04-25 15:30:00,105.68,105.92,105.67,105.84,86387.0,105.0974,105.336,105.0874,105.2565,86387.0
2025-04-28 09:30:00,105.2,105.99,104.57,104.85,88131.0,104.62,105.4057,103.9935,104.2719,88131.0
2025-04-28 10:00:00,104.78,104.99,104.73,104.79,23944.0,104.2023,104.4112,104.1526,104.2123,23944.0
2025-04-28 10:30:00,104.83,105.15,104.76,105.05,39008.0,104.2521,104.5703,104.1824,104.4708,39008.0
2025-04-28 11:00:00,105.05,105.17,104.66,104.77,37282.0,104.4708,104.5902,104.083,104.1924,37282.0
2025-04-28 11:30:00,104.76,105.03,104.71,104.95,15313.0,104.1824,104.451,104.1327,104.3714,15313.0
2025-04-28 12:00:00,104.88,104.91,104.75,104.87,15105.0,104.3018,104.3316,104.1725,104.2918,15105.0
2025-04-28 12:30:00,104.84,105.03,104.84,104.98,14334.0,104.262,104.451,104.262,104.4012,14334.0
2025-04-28 13:00:00,104.96,105.17,104.94,105.01,8669.0,104.3813,104.5902,104.3615,104.4311,8669.0
2025-04-28 13:30:00,105.03,105.2,105.0,105.2,9678.0,104.451,104.62,104.4211,104.62,9678.0
2025-04-28 14:00:00,105.22,105.22,105.07,105.09,8319.0,104.6399,104.6399,104.4907,104.5106,8319.0
2025-04-28 14:30:00,105.11,105.11,104.94,104.96,9191.0,104.5305,104.5305,104.3615,104.3813,9191.0
2025-04-28 15:00:00,104.98,105.14,104.98,105.07,10751.0,104.4012,104.5603,104.4012,104.4907,10751.0
2025-04-28 15:30:00,105.09,105.25,105.02,105.18,56867.0,104.5106,104.6697,104.441,104.6001,56867.0
2025-04-29 09:30:00,105.5,106.15,105.22,105.59,50591.0,104.9184,105.5648,104.6399,105.0079,50591.0
2025-04-29 10:00:00,105.58,105.87,105.51,105.76,14787.0,104.9979,105.2863,104.9283,105.1769,14787.0
2025-04-29 10:30:00,105.81,105.98,105.72,105.77,5584.0,105.2267,105.3957,105.1372,105.1869,5584.0
2025-04-29 11:00:00,105.77,105.94,105.72,105.84,14146.0,105.1869,105.3559,105.1372,105.2565,14146.0
2025-04-29 11:30:00,105.87,106.01,105.8,105.89,14881.0,105.2863,105.4256,105.2167,105.3062,14881.0
2025-04-29 12:00:00,105.89,106.0,105.79,105.93,8280.0,105.3062,105.4156,105.2068,105.346,8280.0
2025-04-29 12:30:00,105.94,106.0,105.84,105.95,9146.0,105.3559,105.4156,105.2565,105.3659,9146.0
2025-04-29 13:00:00,105.93,106.1,105.9,106.08,14706.0,105.346,105.5151,105.3162,105.4952,14706.0
2025-04-29 13:30:00,106.1,106.24,106.06,106.11,11106.0,105.5151,105.6543,105.4753,105.525,11106.0
2025-04-29 14:00:00,106.1,106.32,106.1,106.27,6843.0,105.5151,105.7338,105.5151,105.6841,6843.0
2025-04-29 14:30:00,106.32,106.4,106.22,106.22,15047.0,105.7338,105.8134,105.6344,105.6344,15047.0
2025-04-29 15:00:00,106.28,106.44,106.23,106.23,16846.0,105.6941,105.8532,105.6443,105.6443,16846.0
2025-04-29 15:30:00,106.23,106.4,106.16,106.36,97470.0,105.6443,105.8134,105.5747,105.7736,97470.0
2025-04-30 09:30:00,105.9,107.0,105.89,106.02,55612.0,105.3162,106.4101,105.3062,105.4355,55612.0
2025-04-30 10:00:00,105.89,106.43,105.84,106.27,41201.0,105.3062,105.8432,105.2565,105.6841,41201.0
2025-04-30 10:30:00,106.25,106.62,106.22,106.61,16941.0,105.6642,106.0322,105.6344,106.0222,16941.0
2025-04-30 11:00:00,106.62,106.77,106.4,106.55,13417.0,106.0322,106.1814,105.8134,105.9626,13417.0
2025-04-30 11:30:00,106.55,106.65,106.39,106.57,9007.0,105.9626,106.062,105.8035,105.9825,9007.0
2025-04-30 12:00:00,106.57,106.63,106.43,106.49,10389.0,105.9825,106.0421,105.8432,105.9029,10389.0
2025-04-30 12:30:00,106.39,106.58,106.37,106.44,12409.0,105.8035,105.9924,105.7836,105.8532,12409.0
2025-04-30 13:00:00,106.51,106.57,106.3,106.56,11338.0,105.9228,105.9825,105.714,105.9725,11338.0
2025-04-30 13:30:00,106.61,106.66,106.54,106.62,13095.0,106.0222,106.072,105.9526,106.0322,13095.0
2025-04-30 14:00:00,106.58,106.87,106.51,106.61,24016.0,105.9924,106.2808,105.9228,106.0222,24016.0
2025-04-30 14:30:00,106.51,106.68,106.47,106.64,22082.0,105.9228,106.0919,105.883,106.0521,22082.0
2025-04-30 15:00:00,106.63,106.7,106.58,106.59,24145.0,106.0421,106.1117,105.9924,106.0024,24145.0
2025-04-30 15:30:00,106.6,107.16,106.58,107.06,77020.0,106.0123,106.5692,105.9924,106.4698,77020.0
2025-05-01 09:30:00,107.06,107.69,106.75,106.77,30473.0,106.4698,107.0963,106.1615,106.1814,30473.0
2025-05-01 10:00:00,106.86,107.0,106.62,106.74,27835.0,106.2709,106.4101,106.0322,106.1515,27835.0
2025-05-01 10:30:00,106.73,107.02,106.7,107.02,34144.0,106.1416,106.43,106.1117,106.43,34144.0
2025-05-01 11:00:00,107.04,107.14,107.0,107.0,16563.0,106.4499,106.5493,106.4101,106.4101,16563.0
2025-05-01 11:30:00,106.99,107.05,106.9,106.91,10192.0,106.4002,106.4598,106.3106,106.3206,10192.0
2025-05-01 12:00:00,106.87,107.39,106.86,107.39,30339.0,106.2808,106.7979,106.2709,106.7979,30339.0
2025-05-01 12:30:00,107.39,107.52,107.12,107.14,37107.0,106.7979,106.9272,106.5294,106.5493,37107.0
2025-05-01 13:00:00,107.22,107.36,107.14,107.2,12539.0,106.6289,106.7681,106.5493,106.609,12539.0
2025-05-01 13:30:00,107.19,107.31,107.17,107.29,4816.0,106.599,106.7184,106.5792,106.6985,4816.0
2025-05-01 14:00:00,107.27,107.34,107.17,107.29,4607.0,106.6786,106.7482,106.5792,106.6985,4607.0
2025-05-01 14:30:00,107.28,107.34,107.21,107.22,7676.0,106.6886,106.7482,106.6189,106.6289,7676.0
2025-05-01 15:00:00,107.2,107.26,107.04,107.18,18503.0,106.609,106.6687,106.4499,106.5891,18503.0
2025-05-01 15:30:00,107.14,107.3,106.64,106.74,46355.0,106.5493,106.7084,106.0521,106.1515,46355.0
2025-05-02 09:30:00,109.0,109.51,108.69,109.05,39026.0,108.3991,108.9063,108.0908,108.4488,39026.0
2025-05-02 10:00:00,109.14,109.57,109.01,109.47,27525.0,108.5383,108.9659,108.409,108.8665,27525.0
2025-05-02 10:30:00,109.51,109.51,108.88,109.04,29827.0,108.9063,108.9063,108.2797,108.4388,29827.0
2025-05-02 11:00:00,109.03,109.06,108.76,108.78,22257.0,108.4289,108.4587,108.1604,108.1803,22257.0
2025-05-02 11:30:00,108.73,108.84,108.36,108.44,16346.0,108.1306,108.24,107.7626,107.8422,16346.0
2025-05-02 12:00:00,108.46,109.02,108.46,108.93,33587.0,107.862,108.419,107.862,108.3295,33587.0
2025-05-02 12:30:00,108.89,109.11,108.89,109.01,30023.0,108.2897,108.5085,108.2897,108.409,30023.0
2025-05-02 13:00:00,108.95,109.18,108.93,109.18,20563.0,108.3493,108.5781,108.3295,108.5781,20563.0
2025-05-02 13:30:00,109.19,109.32,109.12,109.19,10933.0,108.588,108.7173,108.5184,108.588,10933.0
2025-05-02 14:00:00,109.21,109.36,109.17,109.36,13619.0,108.6079,108.7571,108.5681,108.7571,13619.0
2025-05-02 14:30:00,109.32,109.38,109.22,109.34,7452.0,108.7173,108.777,108.6179,108.7372,7452.0
2025-05-02 15:00:00,109.39,109.4,109.14,109.29,24000.0,108.7869,108.7969,108.5383,108.6875,24000.0
2025-05-02 15:30:00,109.24,109.24,108.98,109.06,85652.0,108.6377,108.6377,108.3792,108.4587,85652.0
2025-05-05 09:30:00,108.71,109.42,108.38,109.41,31176.0,108.1107,108.8168,107.7825,108.8068,31176.0
2025-05-05 10:00:00,109.5,110.08,109.46,110.08,49924.0,108.8963,109.4731,108.8565,109.4731,49924.0
2025-05-05 10:30:00,110.08,110.62,110.04,110.58,30952.0,109.4731,110.0101,109.4333,109.9704,30952.0
2025-05-05 11:00:00,110.58,110.66,110.24,110.48,26627.0,109.9704,110.0499,109.6322,109.8709,26627.0
2025-05-05 11:30:00,110.49,110.55,110.15,110.37,15043.0,109.8809,109.9405,109.5427,109.7615,15043.0
2025-05-05 12:00:00,110.37,110.45,110.26,110.33,22069.0,109.7615,109.8411,109.6521,109.7217,22069.0
2025-05-05 12:30:00,110.31,110.41,110.2,110.2,13918.0,109.7018,109.8013,109.5925,109.5925,13918.0
2025-05-05 13:00:00,110.13,110.16,109.91,110.1,34801.0,109.5228,109.5527,109.3041,109.493,34801.0
2025-05-05 13:30:00,110.1,110.26,110.05,110.22,18676.0,109.493,109.6521,109.4433,109.6123,18676.0
2025-05-05 14:00:00,110.21,110.29,110.1,110.19,15860.0,109.6024,109.682,109.493,109.5825,15860.0
2025-05-05 14:30:00,110.18,110.27,110.07,110.12,18634.0,109.5726,109.6621,109.4632,109.5129,18634.0
2025-05-05 15:00:00,110.11,110.21,110.01,110.05,21121.0,109.5029,109.6024,109.4035,109.4433,21121.0
2025-05-05 15:30:00,110.05,110.11,109.79,109.84,113318.0,109.4433,109.5029,109.1847,109.2344,113318.0
2025-05-06 09:30:00,108.72,109.44,108.7,109.04,138159.0,108.1206,108.8366,108.1007,108.4388,138159.0
2025-05-06 10:00:00,109.02,109.38,109.02,109.3,48742.0,108.419,108.777,108.419,108.6974,48742.0
2025-05-06 10:30:00,109.24,109.72,109.24,109.46,39678.0,108.6377,109.1151,108.6377,108.8565,39678.0
2025-05-06 11:00:00,109.42,109.74,109.42,109.55,20615.0,108.8168,109.135,108.8168,108.946,20615.0
2025-05-06 11:30:00,109.57,109.57,109.3,109.36,24359.0,108.9659,108.9659,108.6974,108.7571,24359.0
2025-05-06 12:00:00,109.37,109.6,109.32,109.41,17565.0,108.767,108.9958,108.7173,108.8068,17565.0
2025-05-06 12:30:00,109.46,109.54,109.28,109.34,13697.0,108.8565,108.9361,108.6775,108.7372,13697.0
2025-05-06 13:00:00,109.38,109.51,109.32,109.42,26307.0,108.777,108.9063,108.7173,108.8168,26307.0
2025-05-06 13:30:00,109.5,109.55,109.05,109.08,30186.0,108.8963,108.946,108.4488,108.4786,30186.0
2025-05-06 14:00:00,109.08,109.15,108.75,109.07,46712.0,108.4786,108.5482,108.1504,108.4687,46712.0
2025-05-06 14:30:00,109.1,109.19,108.98,109.17,46325.0,108.4985,108.588,108.3792,108.5681,46325.0
2025-05-06 15:00:00,109.19,109.19,108.97,108.99,40723.0,108.588,108.588,108.3692,108.3891,40723.0
2025-05-06 15:30:00,108.99,109.19,108.84,109.07,161879.0,108.3891,108.588,108.24,108.4687,161879.0
2025-05-07 09:30:00,108.63,108.69,106.83,107.02,75182.0,108.0311,108.0908,106.241,106.43,75182.0
2025-05-07 10:00:00,107.04,107.28,106.66,107.01,21920.0,106.4499,106.6886,106.072,106.42,21920.0
2025-05-07 10:30:00,107.0,107.36,106.99,107.27,10568.0,106.4101,106.7681,106.4002,106.6786,10568.0
2025-05-07 11:00:00,107.26,107.43,107.03,107.12,11484.0,106.6687,106.8377,106.4399,106.5294,11484.0
2025-05-07 11:30:00,107.04,107.13,106.86,107.11,24041.0,106.4499,106.5394,106.2709,106.5195,24041.0
2025-05-07 12:00:00,107.15,107.15,106.82,106.85,10049.0,106.5593,106.5593,106.2311,106.2609,10049.0
2025-05-07 12:30:00,106.81,106.96,106.79,106.88,7682.0,106.2211,106.3703,106.2013,106.2908,7682.0
2025-05-07 13:00:00,106.84,107.02,106.72,107.01,10697.0,106.251,106.43,106.1316,106.42,10697.0
2025-05-07 13:30:00,107.0,107.1,106.79,106.89,15156.0,106.4101,106.5095,106.2013,106.3007,15156.0
2025-05-07 14:00:00,106.89,107.18,106.4,106.73,23158.0,106.3007,106.5891,105.8134,106.1416,23158.0
2025-05-07 14:30:00,106.7,107.2,106.63,106.95,21767.0,106.1117,106.609,106.0421,106.3604,21767.0
2025-05-07 15:00:00,106.9,106.96,106.6,106.68,18014.0,106.3106,106.3703,106.0123,106.0919,18014.0
2025-05-07 15:30:00,106.56,107.01,106.4,106.48,150726.0,105.9725,106.42,105.8134,105.893,150726.0
2025-05-08 09:30:00,106.5,106.65,105.46,105.87,30060.0,105.9129,106.062,104.8786,105.2863,30060.0
2025-05-08 10:00:00,105.94,106.54,105.92,106.31,41942.0,105.3559,105.9526,105.336,105.7239,41942.0
2025-05-08 10:30:00,106.26,106.58,106.21,106.26,25369.0,105.6742,105.9924,105.6245,105.6742,25369.0
2025-05-08 11:00:00,106.33,106.86,106.25,106.75,28625.0,105.7438,106.2709,105.6642,106.1615,28625.0
2025-05-08 11:30:00,106.67,107.07,106.54,106.87,27790.0,106.0819,106.4797,105.9526,106.2808,27790.0
2025-05-08 12:00:00,106.83,106.99,106.74,106.79,28174.0,106.241,106.4002,106.1515,106.2013,28174.0
2025-05-08 12:30:00,106.78,107.05,106.66,107.05,17535.0,106.1913,106.4598,106.072,106.4598,17535.0
2025-05-08 13:00:00,106.98,107.07,106.87,106.92,16208.0,106.3902,106.4797,106.2808,106.3305,16208.0
2025-05-08 13:30:00,106.98,106.99,106.75,106.82,16388.0,106.3902,106.4002,106.1615,106.2311,16388.0
2025-05-08 14:00:00,106.82,106.89,106.65,106.72,21255.0,106.2311,106.3007,106.062,106.1316,21255.0
2025-05-08 14:30:00,106.69,106.88,106.61,106.64,20626.0,106.1018,106.2908,106.0222,106.0521,20626.0
2025-05-08 15:00:00,106.64,107.08,106.46,106.87,45351.0,106.0521,106.4897,105.8731,106.2808,45351.0
2025-05-08 15:30:00,106.9,106.95,106.48,106.53,85933.0,106.3106,106.3604,105.893,105.9427,85933.0
2025-05-09 09:30:00,106.0,106.98,105.91,106.02,63915.0,105.4156,106.3902,105.3261,105.4355,63915.0
2025-05-09 10:00:00,105.97,105.97,105.17,105.17,20805.0,105.3858,105.3858,104.5902,104.5902,20805.0
2025-05-09 10:30:00,105.17,105.34,105.08,105.28,35395.0,104.5902,104.7592,104.5007,104.6996,35395.0
2025-05-09 11:00:00,105.26,105.26,104.5,104.57,23078.0,104.6797,104.6797,103.9239,103.9935,23078.0
2025-05-09 11:30:00,104.54,104.65,104.46,104.58,15877.0,103.9637,104.0731,103.8841,104.0034,15877.0
2025-05-09 12:00:00,104.59,104.59,104.3,104.36,18155.0,104.0134,104.0134,103.725,103.7846,18155.0
2025-05-09 12:30:00,104.38,104.39,104.07,104.07,19318.0,103.8045,103.8145,103.4962,103.4962,19318.0
2025-05-09 13:00:00,104.07,104.18,103.85,104.06,48358.0,103.4962,103.6056,103.2775,103.4863,48358.0
2025-05-09 13:30:00,104.05,104.11,103.99,104.03,15428.0,103.4764,103.536,103.4167,103.4565,15428.0
2025-05-09 14:00:00,104.02,104.03,103.82,103.9,19203.0,103.4465,103.4565,103.2476,103.3272,19203.0
2025-05-09 14:30:00,103.92,104.08,103.65,103.7,24019.0,103.3471,103.5062,103.0786,103.1283,24019.0
2025-05-09 15:00:00,103.7,103.75,103.58,103.61,34907.0,103.1283,103.178,103.009,103.0388,34907.0
2025-05-09 15:30:00,103.6,103.6,103.22,103.37,149670.0,103.0288,103.0288,102.6509,102.8001,149670.0
2025-05-12 09:30:00,107.08,107.66,105.66,106.03,103667.0,106.4897,107.0665,105.0775,105.4454,103667.0
2025-05-12 10:00:00,106.08,106.3,105.67,105.7,59647.0,105.4952,105.714,105.0874,105.1173,59647.0
2025-05-12 10:30:00,105.73,106.32,105.46,106.04,34427.0,105.1471,105.7338,104.8786,105.4554,34427.0
2025-05-12 11:00:00,106.08,106.37,106.01,106.33,42231.0,105.4952,105.7836,105.4256,105.7438,42231.0
2025-05-12 11:30:00,106.35,106.55,106.13,106.48,34357.0,105.7637,105.9626,105.5449,105.893,34357.0
2025-05-12 12:00:00,106.54,106.89,106.53,106.87,28330.0,105.9526,106.3007,105.9427,106.2808,28330.0
2025-05-12 12:30:00,106.89,107.15,106.79,107.04,35172.0,106.3007,106.5593,106.2013,106.4499,35172.0
2025-05-12 13:00:00,107.06,107.06,106.73,106.75,18890.0,106.4698,106.4698,106.1416,106.1615,18890.0
2025-05-12 13:30:00,106.74,106.86,106.69,106.78,19504.0,106.1515,106.2709,106.1018,106.1913,19504.0
2025-05-12 14:00:00,106.79,107.17,106.77,107.13,15549.0,106.2013,106.5792,106.1814,106.5394,15549.0
2025-05-12 14:30:00,107.12,107.12,106.82,106.84,22871.0,106.5294,106.5294,106.2311,106.251,22871.0
2025-05-12 15:00:00,106.84,107.13,106.76,106.99,36196.0,106.251,106.5394,106.1714,106.4002,36196.0
2025-05-12 15:30:00,107.02,107.05,106.68,106.86,162032.0,106.43,106.4598,106.0919,106.2709,162032.0
2025-05-13 09:30:00,105.5,106.1,105.0,105.49,37495.0,104.9184,105.5151,104.4211,104.9084,37495.0
2025-05-13 10:00:00,105.49,106.44,105.42,106.44,25499.0,104.9084,105.8532,104.8388,105.8532,25499.0
2025-05-13 10:30:00,106.38,107.16,106.38,107.09,73770.0,105.7935,106.5692,105.7935,106.4996,73770.0
2025-05-13 11:00:00,107.09,107.15,106.67,106.88,22570.0,106.4996,106.5593,106.0819,106.2908,22570.0
2025-05-13 11:30:00,106.87,107.03,106.77,106.86,21790.0,106.2808,106.4399,106.1814,106.2709,21790.0
2025-05-13 12:00:00,106.9,107.11,106.85,107.0,16436.0,106.3106,106.5195,106.2609,106.4101,16436.0
2025-05-13 12:30:00,107.04,107.2,106.92,107.06,12145.0,106.4499,106.609,106.3305,106.4698,12145.0
2025-05-13 13:00:00,107.02,107.06,106.84,106.86,11738.0,106.43,106.4698,106.251,106.2709,11738.0
2025-05-13 13:30:00,106.86,106.88,106.73,106.73,12377.0,106.2709,106.2908,106.1416,106.1416,12377.0
2025-05-13 14:00:00,106.73,106.86,106.57,106.6,7699.0,106.1416,106.2709,105.9825,106.0123,7699.0
2025-05-13 14:30:00,106.56,106.61,106.47,106.5,10162.0,105.9725,106.0222,105.883,105.9129,10162.0
2025-05-13 15:00:00,106.5,106.73,106.49,106.69,14349.0,105.9129,106.1416,105.9029,106.1018,14349.0
2025-05-13 15:30:00,106.65,106.75,106.24,106.4,55213.0,106.062,106.1615,105.6543,105.8134,55213.0
2025-05-14 09:30:00,106.94,107.16,105.46,105.8,84600.0,106.3504,106.5692,104.8786,105.2167,84600.0
2025-05-14 10:00:00,105.69,106.46,105.69,106.36,31267.0,105.1073,105.8731,105.1073,105.7736,31267.0
2025-05-14 10:30:00,106.36,106.92,106.35,106.77,21818.0,105.7736,106.3305,105.7637,106.1814,21818.0
2025-05-14 11:00:00,106.74,106.85,106.42,106.78,36731.0,106.1515,106.2609,105.8333,106.1913,36731.0
2025-05-14 11:30:00,106.8,106.85,106.51,106.65,19504.0,106.2112,106.2609,105.9228,106.062,19504.0
2025-05-14 12:00:00,106.64,106.79,106.59,106.71,13742.0,106.0521,106.2013,106.0024,106.1217,13742.0
2025-05-14 12:30:00,106.71,106.78,106.56,106.74,11672.0,106.1217,106.1913,105.9725,106.1515,11672.0
2025-05-14 13:00:00,106.7,106.77,106.49,106.61,14775.0,106.1117,106.1814,105.9029,106.0222,14775.0
2025-05-14 13:30:00,106.66,106.93,106.63,106.9,17748.0,106.072,106.3405,106.0421,106.3106,17748.0
2025-05-14 14:00:00,106.95,106.96,106.85,106.88,10787.0,106.3604,106.3703,106.2609,106.2908,10787.0
2025-05-14 14:30:00,106.89,107.04,106.75,106.95,50649.0,106.3007,106.4499,106.1615,106.3604,50649.0
2025-05-14 15:00:00,106.92,106.96,106.8,106.91,21383.0,106.3305,106.3703,106.2112,106.3206,21383.0
2025-05-14 15:30:00,106.88,107.17,106.87,107.11,68211.0,106.2908,106.5792,106.2808,106.5195,68211.0
2025-05-15 09:30:00,115.84,122.32,115.75,121.8,726018.0,115.2014,121.6456,115.1119,121.1285,726018.0
2025-05-15 10:00:00,121.66,121.92,120.27,121.39,423888.0,120.9893,121.2478,119.6069,120.7208,423888.0
2025-05-15 10:30:00,121.41,121.91,120.69,120.93,171410.0,120.7407,121.2379,120.0246,120.2633,171410.0
2025-05-15 11:00:00,120.87,121.88,120.5,120.93,160985.0,120.2036,121.2081,119.8357,120.2633,160985.0
2025-05-15 11:30:00,120.92,123.14,120.84,123.06,229366.0,120.2534,122.4611,120.1738,122.3816,229366.0
2025-05-15 12:00:00,122.97,123.56,122.67,122.9,160500.0,122.2921,122.8788,121.9937,122.2224,160500.0
2025-05-15 12:30:00,122.95,123.4,122.74,122.85,93860.0,122.2722,122.7197,122.0633,122.1727,93860.0
2025-05-15 13:00:00,122.92,123.08,121.62,122.23,132078.0,122.2423,122.4014,120.9495,121.5561,132078.0
2025-05-15 13:30:00,122.3,122.87,122.14,122.78,53639.0,121.6257,122.1926,121.4666,122.1031,53639.0
2025-05-15 14:00:00,122.76,122.89,122.0,122.36,46889.0,122.0832,122.2125,121.3274,121.6854,46889.0
2025-05-15 14:30:00,122.36,122.6,122.1,122.39,63474.0,121.6854,121.9241,121.4268,121.7152,63474.0
2025-05-15 15:00:00,122.42,122.5,121.8,122.27,151949.0,121.7451,121.8246,121.1285,121.5959,151949.0
2025-05-15 15:30:00,122.27,122.79,122.06,122.77,340800.0,121.5959,122.113,121.3871,122.0932,340800.0
2025-05-16 09:30:00,122.61,122.61,120.91,121.81,264322.0,121.934,121.934,120.2434,121.1384,264322.0
2025-05-16 10:00:00,121.74,122.11,121.3,121.3,100038.0,121.0688,121.4368,120.6313,120.6313,100038.0
2025-05-16 10:30:00,121.34,121.39,120.57,120.7,75565.0,120.671,120.7208,119.9053,120.0346,75565.0
2025-05-16 11:00:00,120.64,120.82,120.1,120.2,42308.0,119.9749,120.1539,119.4379,119.5373,42308.0
2025-05-16 11:30:00,120.17,120.3,119.73,119.76,61864.0,119.5075,119.6368,119.0699,119.0997,61864.0
2025-05-16 12:00:00,119.76,120.02,119.64,119.64,42041.0,119.0997,119.3583,118.9804,118.9804,42041.0
2025-05-16 12:30:00,119.66,119.88,119.17,119.26,89671.0,119.0003,119.2191,118.513,118.6025,89671.0
2025-05-16 13:00:00,119.22,119.76,119.08,119.41,180178.0,118.5627,119.0997,118.4235,118.7517,180178.0
2025-05-16 13:30:00,119.41,120.19,119.33,120.14,76797.0,118.7517,119.5274,118.6721,119.4777,76797.0
2025-05-16 14:00:00,120.1,120.43,119.94,120.18,53987.0,119.4379,119.7661,119.2788,119.5174,53987.0
2025-05-16 14:30:00,120.14,120.51,119.91,120.48,71843.0,119.4777,119.8456,119.2489,119.8158,71843.0
2025-05-16 15:00:00,120.5,120.62,120.22,120.32,51890.0,119.8357,119.955,119.5572,119.6567,51890.0
2025-05-16 15:30:00,120.32,120.33,119.53,119.58,133285.0,119.6567,119.6666,118.871,118.9207,133285.0
2025-05-19 09:30:00,118.0,118.0,116.25,117.09,345089.0,117.3495,117.3495,115.6091,116.4445,345089.0
2025-05-19 10:00:00,117.18,117.85,117.11,117.52,59162.0,116.534,117.2003,116.4644,116.8721,59162.0
2025-05-19 10:30:00,117.5,118.26,117.48,118.16,48304.0,116.8522,117.608,116.8323,117.5086,48304.0
2025-05-19 11:00:00,118.17,118.66,118.06,118.62,28417.0,117.5185,118.0058,117.4091,117.966,28417.0
2025-05-19 11:30:00,118.59,118.95,118.59,118.77,35724.0,117.9362,118.2942,117.9362,118.1152,35724.0
2025-05-19 12:00:00,118.76,118.93,118.74,118.85,26504.0,118.1053,118.2743,118.0854,118.1948,26504.0
2025-05-19 12:30:00,118.88,118.88,118.56,118.61,19039.0,118.2246,118.2246,117.9064,117.9561,19039.0
2025-05-19 13:00:00,118.62,118.82,118.6,118.64,17165.0,117.966,118.1649,117.9461,117.9859,17165.0
2025-05-19 13:30:00,118.64,118.82,118.48,118.48,23665.0,117.9859,118.1649,117.8268,117.8268,23665.0
2025-05-19 14:00:00,118.5,118.61,118.42,118.55,17455.0,117.8467,117.9561,117.7671,117.8964,17455.0
2025-05-19 14:30:00,118.55,118.85,118.55,118.8,19256.0,117.8964,118.1948,117.8964,118.145,19256.0
2025-05-19 15:00:00,118.8,119.15,118.77,119.07,63093.0,118.145,118.4931,118.1152,118.4136,63093.0
2025-05-19 15:30:00,119.07,119.23,119.0,119.12,118103.0,118.4136,118.5727,118.3439,118.4633,118103.0
2025-05-20 09:30:00,119.91,120.93,119.73,120.9,180078.0,119.2489,120.2633,119.0699,120.2335,180078.0
2025-05-20 10:00:00,120.9,120.93,120.3,120.4,76582.0,120.2335,120.2633,119.6368,119.7362,76582.0
2025-05-20 10:30:00,120.47,120.71,120.32,120.71,29819.0,119.8058,120.0445,119.6567,120.0445,29819.0
2025-05-20 11:00:00,120.7,120.79,120.52,120.59,33541.0,120.0346,120.1241,119.8556,119.9252,33541.0
2025-05-20 11:30:00,120.6,120.61,120.01,120.31,40796.0,119.9351,119.9451,119.3484,119.6467,40796.0
2025-05-20 12:00:00,120.29,120.38,120.17,120.22,47189.0,119.6268,119.7163,119.5075,119.5572,47189.0
2025-05-20 12:30:00,120.22,120.5,120.22,120.44,16396.0,119.5572,119.8357,119.5572,119.776,16396.0
2025-05-20 13:00:00,120.46,120.65,120.42,120.6,19863.0,119.7959,119.9848,119.7561,119.9351,19863.0
2025-05-20 13:30:00,120.6,120.76,120.49,120.76,26649.0,119.9351,120.0942,119.8257,120.0942,26649.0
2025-05-20 14:00:00,120.72,120.99,120.65,120.7,31553.0,120.0545,120.323,119.9848,120.0346,31553.0
2025-05-20 14:30:00,120.69,121.15,120.68,120.97,46453.0,120.0246,120.4821,120.0147,120.3031,46453.0
2025-05-20 15:00:00,120.89,121.0,120.67,120.91,24361.0,120.2235,120.3329,120.0047,120.2434,24361.0
2025-05-20 15:30:00,120.98,121.04,120.73,121.02,90884.0,120.313,120.3727,120.0644,120.3528,90884.0
2025-05-21 09:30:00,120.7,121.65,120.58,120.9,121294.0,120.0346,120.9793,119.9152,120.2335,121294.0
2025-05-21 10:00:00,120.9,120.97,120.26,120.72,28379.0,120.2335,120.3031,119.597,120.0545,28379.0
2025-05-21 10:30:00,120.74,121.09,120.72,120.73,26543.0,120.0743,120.4224,120.0545,120.0644,26543.0
2025-05-21 11:00:00,120.73,121.11,120.58,120.83,42104.0,120.0644,120.4423,119.9152,120.1638,42104.0
2025-05-21 11:30:00,120.83,120.9,120.67,120.75,14973.0,120.1638,120.2335,120.0047,120.0843,14973.0
2025-05-21 12:00:00,120.75,120.77,120.56,120.62,26912.0,120.0843,120.1042,119.8953,119.955,26912.0
2025-05-21 12:30:00,120.65,120.88,120.65,120.76,15514.0,119.9848,120.2136,119.9848,120.0942,15514.0
2025-05-21 13:00:00,120.79,120.87,120.35,120.35,38236.0,120.1241,120.2036,119.6865,119.6865,38236.0
2025-05-21 13:30:00,120.42,120.91,120.25,120.69,30780.0,119.7561,120.2434,119.587,120.0246,30780.0
2025-05-21 14:00:00,120.69,120.69,120.32,120.49,15410.0,120.0246,120.0246,119.6567,119.8257,15410.0
2025-05-21 14:30:00,120.5,120.61,120.33,120.34,39872.0,119.8357,119.9451,119.6666,119.6766,39872.0
2025-05-21 15:00:00,120.34,120.44,120.03,120.07,23340.0,119.6766,119.776,119.3683,119.408,23340.0
2025-05-21 15:30:00,120.07,120.61,120.07,120.52,77870.0,119.408,119.9451,119.408,119.8556,77870.0
2025-05-22 09:30:00,119.69,119.81,119.07,119.5,45360.0,119.0301,119.1495,118.4136,118.8412,45360.0
2025-05-22 10:00:00,119.49,119.66,119.36,119.55,45388.0,118.8312,119.0003,118.702,118.8909,45388.0
2025-05-22 10:30:00,119.51,119.65,119.41,119.45,28768.0,118.8511,118.9904,118.7517,118.7915,28768.0
2025-05-22 11:00:00,119.48,119.54,119.15,119.36,15518.0,118.8213,118.881,118.4931,118.702,15518.0
2025-05-22 11:30:00,119.29,119.42,119.15,119.21,16336.0,118.6323,118.7616,118.4931,118.5528,16336.0
2025-05-22 12:00:00,119.25,119.5,119.16,119.43,27963.0,118.5926,118.8412,118.5031,118.7716,27963.0
2025-05-22 12:30:00,119.34,119.4,119.23,119.23,11241.0,118.6821,118.7417,118.5727,118.5727,11241.0
2025-05-22 13:00:00,119.23,119.42,119.23,119.37,21105.0,118.5727,118.7616,118.5727,118.7119,21105.0
2025-05-22 13:30:00,119.37,119.54,119.37,119.46,22638.0,118.7119,118.881,118.7119,118.8014,22638.0
2025-05-22 14:00:00,119.47,119.47,119.2,119.2,11232.0,118.8113,118.8113,118.5428,118.5428,11232.0
2025-05-22 14:30:00,119.2,119.23,119.01,119.01,11190.0,118.5428,118.5727,118.3539,118.3539,11190.0
2025-05-22 15:00:00,118.99,119.2,118.93,119.2,21240.0,118.334,118.5428,118.2743,118.5428,21240.0
2025-05-22 15:30:00,119.2,119.31,118.9,119.02,61734.0,118.5428,118.6522,118.2445,118.3638,61734.0
2025-05-23 09:30:00,119.38,119.71,118.43,118.69,159115.0,118.7218,119.05,117.7771,118.0356,159115.0
2025-05-23 10:00:00,118.69,119.5,118.69,119.24,31125.0,118.0356,118.8412,118.0356,118.5826,31125.0
2025-05-23 10:30:00,119.28,119.67,119.24,119.46,29197.0,118.6224,119.0102,118.5826,118.8014,29197.0
2025-05-23 11:00:00,119.46,119.48,118.98,119.03,33032.0,118.8014,118.8213,118.324,118.3738,33032.0
2025-05-23 11:30:00,119.03,119.32,118.93,118.97,19244.0,118.3738,118.6622,118.2743,118.3141,19244.0
2025-05-23 12:00:00,119.01,119.21,118.97,119.16,53165.0,118.3539,118.5528,118.3141,118.5031,53165.0
2025-05-23 12:30:00,119.15,119.25,119.03,119.19,39900.0,118.4931,118.5926,118.3738,118.5329,39900.0
2025-05-23 13:00:00,119.21,119.46,119.18,119.42,36935.0,118.5528,118.8014,118.5229,118.7616,36935.0
2025-05-23 13:30:00,119.47,119.47,119.3,119.33,23547.0,118.8113,118.8113,118.6423,118.6721,23547.0
2025-05-23 14:00:00,119.37,119.5,119.32,119.46,42768.0,118.7119,118.8412,118.6622,118.8014,42768.0
2025-05-23 14:30:00,119.5,119.64,119.43,119.43,19403.0,118.8412,118.9804,118.7716,118.7716,19403.0
2025-05-23 15:00:00,119.43,119.51,119.3,119.33,21357.0,118.7716,118.8511,118.6423,118.6721,21357.0
2025-05-23 15:30:00,119.35,119.74,119.24,119.74,107147.0,118.692,119.0799,118.5826,119.0799,107147.0
2025-05-27 09:30:00,121.95,123.41,121.52,123.39,187113.0,121.2777,122.7296,120.85,122.7097,187113.0
2025-05-27 10:00:00,123.38,123.72,123.22,123.27,84544.0,122.6998,123.0379,122.5407,122.5904,84544.0
2025-05-27 10:30:00,123.23,123.35,122.94,122.95,35560.0,122.5506,122.67,122.2622,122.2722,35560.0
2025-05-27 11:00:00,123.0,123.09,122.83,122.84,20723.0,122.3219,122.4114,122.1528,122.1628,20723.0
2025-05-27 11:30:00,122.84,123.04,122.77,122.95,23115.0,122.1628,122.3617,122.0932,122.2722,23115.0
2025-05-27 12:00:00,122.95,123.58,122.95,123.52,44382.0,122.2722,122.8987,122.2722,122.839,44382.0
2025-05-27 12:30:00,123.54,123.59,123.3,123.44,29031.0,122.8589,122.9086,122.6202,122.7595,29031.0
2025-05-27 13:00:00,123.44,123.69,123.42,123.43,61454.0,122.7595,123.0081,122.7396,122.7495,61454.0
2025-05-27 13:30:00,123.42,123.6,123.42,123.48,29648.0,122.7396,122.9186,122.7396,122.7992,29648.0
2025-05-27 14:00:00,123.48,123.52,123.43,123.44,15223.0,122.7992,122.839,122.7495,122.7595,15223.0
2025-05-27 14:30:00,123.46,123.95,123.42,123.82,170795.0,122.7793,123.2666,122.7396,123.1374,170795.0
2025-05-27 15:00:00,123.79,124.0,123.79,123.87,49926.0,123.1075,123.3164,123.1075,123.1871,49926.0
2025-05-27 15:30:00,123.85,124.42,123.84,124.29,236691.0,123.1672,123.7341,123.1573,123.6048,236691.0
2025-05-28 09:30:00,125.0,126.0,124.67,125.67,146279.0,124.3109,125.3053,123.9827,124.9772,146279.0
2025-05-28 10:00:00,125.63,125.69,124.76,124.95,54017.0,124.9374,124.9971,124.0722,124.2611,54017.0
2025-05-28 10:30:00,124.96,125.04,124.32,124.37,58510.0,124.2711,124.3506,123.6346,123.6843,58510.0
2025-05-28 11:00:00,124.37,124.43,123.97,124.0,32875.0,123.6843,123.744,123.2865,123.3164,32875.0
2025-05-28 11:30:00,124.03,124.11,123.83,123.95,23186.0,123.3462,123.4258,123.1473,123.2666,23186.0
2025-05-28 12:00:00,123.98,124.37,123.97,124.24,15642.0,123.2965,123.6843,123.2865,123.555,15642.0
2025-05-28 12:30:00,124.25,124.43,124.1,124.13,31390.0,123.565,123.744,123.4158,123.4457,31390.0
2025-05-28 13:00:00,124.1,124.36,124.1,124.28,18943.0,123.4158,123.6744,123.4158,123.5948,18943.0
2025-05-28 13:30:00,124.25,124.33,124.11,124.11,30267.0,123.565,123.6446,123.4258,123.4258,30267.0
2025-05-28 14:00:00,124.13,124.19,124.07,124.17,16733.0,123.4457,123.5053,123.386,123.4854,16733.0
2025-05-28 14:30:00,124.17,124.28,124.05,124.2,19811.0,123.4854,123.5948,123.3661,123.5153,19811.0
2025-05-28 15:00:00,124.15,124.27,123.73,123.84,66258.0,123.4655,123.5849,123.0479,123.1573,66258.0
2025-05-28 15:30:00,123.83,124.13,123.57,123.82,124131.0,123.1473,123.4457,122.8887,123.1374,124131.0
2025-05-29 09:30:00,126.01,126.81,124.77,125.34,203561.0,125.3153,126.1109,124.0821,124.649,203561.0
2025-05-29 10:00:00,125.3,125.4,124.55,124.8,80668.0,124.6092,124.7087,123.8633,124.112,80668.0
2025-05-29 10:30:00,124.81,124.98,124.4,124.86,71949.0,124.1219,124.291,123.7142,124.1716,71949.0
2025-05-29 11:00:00,124.92,125.02,124.07,124.53,56698.0,124.2313,124.3307,123.386,123.8434,56698.0
2025-05-29 11:30:00,124.56,124.66,123.92,123.95,43915.0,123.8733,123.9727,123.2368,123.2666,43915.0
2025-05-29 12:00:00,124.08,124.55,123.99,124.32,69682.0,123.3959,123.8633,123.3064,123.6346,69682.0
2025-05-29 12:30:00,124.3,124.43,124.16,124.36,26896.0,123.6147,123.744,123.4755,123.6744,26896.0
2025-05-29 13:00:00,124.32,124.57,124.31,124.5,39281.0,123.6346,123.8832,123.6247,123.8136,39281.0
2025-05-29 13:30:00,124.43,124.49,124.08,124.2,32217.0,123.744,123.8037,123.3959,123.5153,32217.0
2025-05-29 14:00:00,124.19,124.34,124.01,124.02,29530.0,123.5053,123.6545,123.3263,123.3363,29530.0
2025-05-29 14:30:00,124.14,124.32,124.03,124.08,13691.0,123.4556,123.6346,123.3462,123.3959,13691.0
2025-05-29 15:00:00,124.07,124.28,124.03,124.19,30755.0,123.386,123.5948,123.3462,123.5053,30755.0
2025-05-29 15:30:00,124.19,124.43,124.09,124.28,164776.0,123.5053,123.744,123.4059,123.5948,164776.0
2025-05-30 09:30:00,121.96,122.19,120.19,120.47,88663.0,121.96,122.19,120.19,120.47,88663.0
2025-05-30 10:00:00,120.49,121.4,120.49,121.4,52999.0,120.49,121.4,120.49,121.4,52999.0
2025-05-30 10:30:00,121.22,121.62,121.22,121.34,58317.0,121.22,121.62,121.22,121.34,58317.0
2025-05-30 11:00:00,121.3,121.59,121.17,121.31,53561.0,121.3,121.59,121.17,121.31,53561.0
2025-05-30 11:30:00,121.39,121.63,121.19,121.58,51283.0,121.39,121.63,121.19,121.58,51283.0
2025-05-30 12:00:00,121.54,121.56,119.8,120.87,198482.0,121.54,121.56,119.8,120.87,198482.0
2025-05-30 12:30:00,120.87,121.14,120.39,120.8,112559.0,120.87,121.14,120.39,120.8,112559.0
2025-05-30 13:00:00,120.88,121.06,120.77,120.98,55701.0,120.88,121.06,120.77,120.98,55701.0
2025-05-30 13:30:00,120.98,121.23,120.98,121.14,18715.0,120.98,121.23,120.98,121.14,18715.0
2025-05-30 14:00:00,121.14,121.69,121.13,121.65,42421.0,121.14,121.69,121.13,121.65,42421.0
2025-05-30 14:30:00,121.65,121.77,121.53,121.65,103467.0,121.65,121.77,121.53,121.65,103467.0
2025-05-30 15:00:00,121.68,121.99,121.61,121.89,54509.0,121.68,121.99,121.61,121.89,54509.0
2025-05-30 15:30:00,121.93,122.06,121.39,121.77,224522.0,121.93,122.06,121.39,121.77,224522.0
2025-06-02 09:30:00,122.31,123.24,122.27,122.59,74607.0,122.31,123.24,122.27,122.59,74607.0
2025-06-02 10:00:00,122.59,122.98,122.44,122.77,44233.0,122.59,122.98,122.44,122.77,44233.0
2025-06-02 10:30:00,122.76,123.27,122.76,122.78,25046.0,122.76,123.27,122.76,122.78,25046.0
2025-06-02 11:00:00,122.9,123.12,122.56,122.97,17543.0,122.9,123.12,122.56,122.97,17543.0
2025-06-02 11:30:00,122.96,123.15,122.87,122.89,20171.0,122.96,123.15,122.87,122.89,20171.0
2025-06-02 12:00:00,122.89,123.0,122.78,122.82,11260.0,122.89,123.0,122.78,122.82,11260.0
2025-06-02 12:30:00,122.88,123.11,122.88,122.97,14102.0,122.88,123.11,122.88,122.97,14102.0
2025-06-02 13:00:00,122.99,123.18,122.92,122.97,36432.0,122.99,123.18,122.92,122.97,36432.0
2025-06-02 13:30:00,123.04,123.14,122.99,123.03,8331.0,123.04,123.14,122.99,123.03,8331.0
2025-06-02 14:00:00,122.95,123.33,122.95,123.28,7487.0,122.95,123.33,122.95,123.28,7487.0
2025-06-02 14:30:00,123.33,123.48,123.11,123.22,21626.0,123.33,123.48,123.11,123.22,21626.0
2025-06-02 15:00:00,123.25,123.39,123.2,123.31,18341.0,123.25,123.39,123.2,123.31,18341.0
2025-06-02 15:30:00,123.31,123.48,123.13,123.2,92723.0,123.31,123.48,123.13,123.2,92723.0
2025-06-03 09:30:00,125.81,126.33,125.38,125.63,234657.0,125.81,126.33,125.38,125.63,234657.0
2025-06-03 10:00:00,125.64,125.99,125.55,125.92,81429.0,125.64,125.99,125.55,125.92,81429.0
2025-06-03 10:30:00,125.93,125.93,125.67,125.85,47879.0,125.93,125.93,125.67,125.85,47879.0
2025-06-03 11:00:00,125.81,125.97,125.57,125.79,115966.0,125.81,125.97,125.57,125.79,115966.0
2025-06-03 11:30:00,125.79,125.94,125.74,125.93,29980.0,125.79,125.94,125.74,125.93,29980.0
2025-06-03 12:00:00,125.9,126.0,125.79,125.89,53212.0,125.9,126.0,125.79,125.89,53212.0
2025-06-03 12:30:00,125.94,125.95,125.69,125.74,49035.0,125.94,125.95,125.69,125.74,49035.0
2025-06-03 13:00:00,125.74,126.17,125.71,126.07,96450.0,125.74,126.17,125.71,126.07,96450.0
2025-06-03 13:30:00,126.08,126.17,125.96,126.17,56407.0,126.08,126.17,125.96,126.17,56407.0
2025-06-03 14:00:00,126.15,126.5,125.64,125.85,84162.0,126.15,126.5,125.64,125.85,84162.0
2025-06-03 14:30:00,125.89,125.93,125.63,125.76,73168.0,125.89,125.93,125.63,125.76,73168.0
2025-06-03 15:00:00,125.74,126.03,125.57,126.0,78105.0,125.74,126.03,125.57,126.0,78105.0
2025-06-03 15:30:00,125.98,126.45,125.94,126.01,276639.0,125.98,126.45,125.94,126.01,276639.0
2025-06-04 09:30:00,126.5,127.35,126.49,127.08,121180.0,126.5,127.35,126.49,127.08,121180.0
2025-06-04 10:00:00,127.04,127.28,126.61,127.2,35879.0,127.04,127.28,126.61,127.2,35879.0
2025-06-04 10:30:00,127.2,127.4,126.93,127.01,37035.0,127.2,127.4,126.93,127.01,37035.0
2025-06-04 11:00:00,127.0,127.67,126.98,127.33,53667.0,127.0,127.67,126.98,127.33,53667.0
2025-06-04 11:30:00,127.33,127.58,127.27,127.43,19357.0,127.33,127.58,127.27,127.43,19357.0
2025-06-04 12:00:00,127.48,127.48,127.11,127.15,17237.0,127.48,127.48,127.11,127.15,17237.0
2025-06-04 12:30:00,127.21,127.26,126.95,127.26,15767.0,127.21,127.26,126.95,127.26,15767.0
2025-06-04 13:00:00,127.23,127.33,127.11,127.12,23029.0,127.23,127.33,127.11,127.12,23029.0
2025-06-04 13:30:00,127.16,127.22,126.92,127.0,14130.0,127.16,127.22,126.92,127.0,14130.0
2025-06-04 14:00:00,127.0,127.2,126.92,127.03,16396.0,127.0,127.2,126.92,127.03,16396.0
2025-06-04 14:30:00,127.05,127.08,126.91,127.07,14735.0,127.05,127.08,126.91,127.07,14735.0
2025-06-04 15:00:00,127.05,127.23,126.99,127.18,53187.0,127.05,127.23,126.99,127.18,53187.0
2025-06-04 15:30:00,127.2,127.25,127.0,127.23,130930.0,127.2,127.25,127.0,127.23,130930.0
2025-06-05 09:30:00,128.0,128.4,127.56,128.32,113572.0,128.0,128.4,127.56,128.32,113572.0
2025-06-05 10:00:00,128.37,128.37,127.89,128.2,36464.0,128.37,128.37,127.89,128.2,36464.0
2025-06-05 10:30:00,128.11,128.99,127.74,128.92,75599.0,128.11,128.99,127.74,128.92,75599.0
2025-06-05 11:00:00,128.9,129.08,128.7,128.72,48306.0,128.9,129.08,128.7,128.72,48306.0
2025-06-05 11:30:00,128.72,128.72,128.22,128.54,28255.0,128.72,128.72,128.22,128.54,28255.0
2025-06-05 12:00:00,128.5,129.0,128.48,129.0,24209.0,128.5,129.0,128.48,129.0,24209.0
2025-06-05 12:30:00,128.99,128.99,128.4,128.46,20404.0,128.99,128.99,128.4,128.46,20404.0
2025-06-05 13:00:00,128.39,128.75,128.29,128.74,7674.0,128.39,128.75,128.29,128.74,7674.0
2025-06-05 13:30:00,128.74,128.95,128.69,128.77,28607.0,128.74,128.95,128.69,128.77,28607.0
2025-06-05 14:00:00,128.78,128.85,128.63,128.83,26444.0,128.78,128.85,128.63,128.83,26444.0
2025-06-05 14:30:00,128.82,128.91,128.69,128.78,19291.0,128.82,128.91,128.69,128.78,19291.0
2025-06-05 15:00:00,128.72,128.78,128.15,128.46,47853.0,128.72,128.78,128.15,128.46,47853.0
2025-06-05 15:30:00,128.55,128.68,128.43,128.62,131952.0,128.55,128.68,128.43,128.62,131952.0
2025-06-06 09:30:00,126.4,126.81,125.26,125.91,57744.0,126.4,126.81,125.26,125.91,57744.0
2025-06-06 10:00:00,125.88,126.0,125.36,125.48,21610.0,125.88,126.0,125.36,125.48,21610.0
2025-06-06 10:30:00,125.48,125.61,125.06,125.13,17736.0,125.48,125.61,125.06,125.13,17736.0
2025-06-06 11:00:00,125.16,125.46,125.02,125.46,15045.0,125.16,125.46,125.02,125.46,15045.0
2025-06-06 11:30:00,125.37,125.72,125.36,125.48,8253.0,125.37,125.72,125.36,125.48,8253.0
2025-06-06 12:00:00,125.56,125.82,125.51,125.81,11541.0,125.56,125.82,125.51,125.81,11541.0
2025-06-06 12:30:00,125.82,126.03,125.74,125.8,14517.0,125.82,126.03,125.74,125.8,14517.0
2025-06-06 13:00:00,125.74,126.16,125.74,126.16,7706.0,125.74,126.16,125.74,126.16,7706.0
2025-06-06 13:30:00,126.1,126.2,126.07,126.12,6403.0,126.1,126.2,126.07,126.12,6403.0
2025-06-06 14:00:00,126.12,126.38,126.11,126.24,10142.0,126.12,126.38,126.11,126.24,10142.0
2025-06-06 14:30:00,126.32,126.69,126.21,126.44,22469.0,126.32,126.69,126.21,126.44,22469.0
2025-06-06 15:00:00,126.44,126.74,126.37,126.56,20186.0,126.44,126.74,126.37,126.56,20186.0
2025-06-06 15:30:00,126.65,127.05,126.56,127.02,120843.0,126.65,127.05,126.56,127.02,120843.0
2025-06-09 09:30:00,130.02,130.68,129.52,130.1,133132.0,130.02,130.68,129.52,130.1,133132.0
2025-06-09 10:00:00,130.17,130.57,130.04,130.4,34711.0,130.17,130.57,130.04,130.4,34711.0
2025-06-09 10:30:00,130.5,130.68,130.01,130.15,22070.0,130.5,130.68,130.01,130.15,22070.0
2025-06-09 11:00:00,130.23,130.24,129.92,130.1,16645.0,130.23,130.24,129.92,130.1,16645.0
2025-06-09 11:30:00,130.13,130.14,129.97,130.08,17204.0,130.13,130.14,129.97,130.08,17204.0
2025-06-09 12:00:00,130.05,130.21,129.95,130.18,15750.0,130.05,130.21,129.95,130.18,15750.0
2025-06-09 12:30:00,130.19,130.33,130.1,130.18,10314.0,130.19,130.33,130.1,130.18,10314.0
2025-06-09 13:00:00,130.15,130.46,130.15,130.44,12031.0,130.15,130.46,130.15,130.44,12031.0
2025-06-09 13:30:00,130.41,130.62,130.36,130.53,16115.0,130.41,130.62,130.36,130.53,16115.0
2025-06-09 14:00:00,130.53,130.64,130.35,130.43,37160.0,130.53,130.64,130.35,130.43,37160.0
2025-06-09 14:30:00,130.46,130.7,130.43,130.64,24934.0,130.46,130.7,130.43,130.64,24934.0
2025-06-09 15:00:00,130.64,130.68,130.28,130.33,76390.0,130.64,130.68,130.28,130.33,76390.0
2025-06-09 15:30:00,130.34,130.35,130.11,130.26,79708.0,130.34,130.35,130.11,130.26,79708.0
2025-06-10 09:30:00,130.01,130.54,129.79,130.31,35027.0,130.01,130.54,129.79,130.31,35027.0
2025-06-10 10:00:00,130.43,130.54,130.11,130.11,29287.0,130.43,130.54,130.11,130.11,29287.0
2025-06-10 10:30:00,130.11,130.33,129.95,130.03,21814.0,130.11,130.33,129.95,130.03,21814.0
2025-06-10 11:00:00,130.03,130.13,129.87,129.96,45274.0,130.03,130.13,129.87,129.96,45274.0
2025-06-10 11:30:00,129.95,130.07,129.67,129.96,24465.0,129.95,130.07,129.67,129.96,24465.0
2025-06-10 12:00:00,130.0,130.27,129.95,130.21,7894.0,130.0,130.27,129.95,130.21,7894.0
2025-06-10 12:30:00,130.13,130.23,130.06,130.13,3972.0,130.13,130.23,130.06,130.13,3972.0
2025-06-10 13:00:00,130.11,130.36,130.11,130.32,7492.0,130.11,130.36,130.11,130.32,7492.0
2025-06-10 13:30:00,130.29,130.46,130.27,130.4,3767.0,130.29,130.46,130.27,130.4,3767.0
2025-06-10 14:00:00,130.32,130.36,130.03,130.36,12377.0,130.32,130.36,130.03,130.36,12377.0
2025-06-10 14:30:00,130.39,130.66,130.39,130.64,28197.0,130.39,130.66,130.39,130.64,28197.0
2025-06-10 15:00:00,130.66,131.05,130.66,131.05,26119.0,130.66,131.05,130.66,131.05,26119.0
2025-06-10 15:30:00,131.04,131.34,130.97,131.34,81455.0,131.04,131.34,130.97,131.34,81455.0
2025-06-11 09:30:00,132.75,133.8,132.45,132.84,196342.0,132.75,133.8,132.45,132.84,196342.0
2025-06-11 10:00:00,132.75,133.09,132.38,132.77,68642.0,132.75,133.09,132.38,132.77,68642.0
2025-06-11 10:30:00,132.78,133.07,132.56,132.71,55964.0,132.78,133.07,132.56,132.71,55964.0
2025-06-11 11:00:00,132.71,132.82,132.51,132.82,36772.0,132.71,132.82,132.51,132.82,36772.0
2025-06-11 11:30:00,132.84,133.03,132.8,132.97,37658.0,132.84,133.03,132.8,132.97,37658.0
2025-06-11 12:00:00,132.99,132.99,132.65,132.75,22428.0,132.99,132.99,132.65,132.75,22428.0
2025-06-11 12:30:00,132.76,132.94,132.65,132.87,11657.0,132.76,132.94,132.65,132.87,11657.0
2025-06-11 13:00:00,132.91,133.01,132.89,132.98,22640.0,132.91,133.01,132.89,132.98,22640.0
2025-06-11 13:30:00,132.99,133.08,132.92,133.02,63332.0,132.99,133.08,132.92,133.02,63332.0
2025-06-11 14:00:00,133.03,133.17,132.77,132.98,28339.0,133.03,133.17,132.77,132.98,28339.0
2025-06-11 14:30:00,132.92,133.0,132.74,132.87,31184.0,132.92,133.0,132.74,132.87,31184.0
2025-06-11 15:00:00,132.81,132.94,132.77,132.78,25756.0,132.81,132.94,132.77,132.78,25756.0
2025-06-11 15:30:00,132.77,133.08,132.68,132.97,166110.0,132.77,133.08,132.68,132.97,166110.0
2025-06-12 09:30:00,132.13,133.26,132.13,132.97,77795.0,132.13,133.26,132.13,132.97,77795.0
2025-06-12 10:00:00,132.94,133.04,132.36,132.8,124120.0,132.94,133.04,132.36,132.8,124120.0
2025-06-12 10:30:00,132.84,132.85,132.26,132.35,85069.0,132.84,132.85,132.26,132.35,85069.0
2025-06-12 11:00:00,132.34,132.49,132.05,132.07,25385.0,132.34,132.49,132.05,132.07,25385.0
2025-06-12 11:30:00,132.07,132.25,131.96,132.16,17013.0,132.07,132.25,131.96,132.16,17013.0
2025-06-12 12:00:00,132.15,132.43,132.12,132.33,21018.0,132.15,132.43,132.12,132.33,21018.0
2025-06-12 12:30:00,132.32,132.6,132.25,132.59,17379.0,132.32,132.6,132.25,132.59,17379.0
2025-06-12 13:00:00,132.58,132.68,132.51,132.52,11406.0,132.58,132.68,132.51,132.52,11406.0
2025-06-12 13:30:00,132.53,132.61,132.45,132.56,17790.0,132.53,132.61,132.45,132.56,17790.0
2025-06-12 14:00:00,132.57,132.62,132.51,132.59,19848.0,132.57,132.62,132.51,132.59,19848.0
2025-06-12 14:30:00,132.56,132.71,132.49,132.67,27131.0,132.56,132.71,132.49,132.67,27131.0
2025-06-12 15:00:00,132.67,132.84,132.61,132.73,15608.0,132.67,132.84,132.61,132.73,15608.0
2025-06-12 15:30:00,132.76,132.82,132.56,132.78,150696.0,132.76,132.82,132.56,132.78,150696.0
2025-06-13 09:30:00,131.09,131.7,130.63,130.9,63250.0,131.09,131.7,130.63,130.9,63250.0
2025-06-13 10:00:00,130.96,130.96,130.36,130.4,22676.0,130.96,130.96,130.36,130.4,22676.0
2025-06-13 10:30:00,130.4,130.88,130.39,130.47,26226.0,130.4,130.88,130.39,130.47,26226.0
2025-06-13 11:00:00,130.47,130.51,130.2,130.3,49891.0,130.47,130.51,130.2,130.3,49891.0
2025-06-13 11:30:00,130.3,130.75,130.29,130.53,32370.0,130.3,130.75,130.29,130.53,32370.0
2025-06-13 12:00:00,130.6,130.64,130.45,130.46,21439.0,130.6,130.64,130.45,130.46,21439.0
2025-06-13 12:30:00,130.52,130.66,130.4,130.6,13259.0,130.52,130.66,130.4,130.6,13259.0
2025-06-13 13:00:00,130.62,130.64,130.17,130.24,13687.0,130.62,130.64,130.17,130.24,13687.0
2025-06-13 13:30:00,130.24,130.44,130.21,130.32,29176.0,130.24,130.44,130.21,130.32,29176.0
2025-06-13 14:00:00,130.37,130.38,129.94,130.03,26876.0,130.37,130.38,129.94,130.03,26876.0
2025-06-13 14:30:00,130.03,130.03,129.72,129.74,47433.0,130.03,130.03,129.72,129.74,47433.0
2025-06-13 15:00:00,129.74,129.85,129.57,129.67,63772.0,129.74,129.85,129.57,129.67,63772.0
2025-06-13 15:30:00,129.71,129.91,129.36,129.38,261207.0,129.71,129.91,129.36,129.38,261207.0
2025-06-16 09:30:00,130.84,131.76,130.34,131.67,76728.0,130.84,131.76,130.34,131.67,76728.0
2025-06-16 10:00:00,131.67,132.05,131.33,132.05,49007.0,131.67,132.05,131.33,132.05,49007.0
2025-06-16 10:30:00,131.99,132.04,131.59,131.66,24345.0,131.99,132.04,131.59,131.66,24345.0
2025-06-16 11:00:00,131.66,131.7,131.48,131.68,34043.0,131.66,131.7,131.48,131.68,34043.0
2025-06-16 11:30:00,131.68,131.86,131.65,131.77,28972.0,131.68,131.86,131.65,131.77,28972.0
2025-06-16 12:00:00,131.78,131.92,131.77,131.79,24663.0,131.78,131.92,131.77,131.79,24663.0
2025-06-16 12:30:00,131.79,131.82,131.59,131.72,16553.0,131.79,131.82,131.59,131.72,16553.0
2025-06-16 13:00:00,131.74,131.79,131.51,131.78,63805.0,131.74,131.79,131.51,131.78,63805.0
2025-06-16 13:30:00,131.88,132.02,131.85,131.9,15872.0,131.88,132.02,131.85,131.9,15872.0
2025-06-16 14:00:00,131.94,131.96,131.65,131.65,19555.0,131.94,131.96,131.65,131.65,19555.0
2025-06-16 14:30:00,131.66,131.77,131.57,131.62,25549.0,131.66,131.77,131.57,131.62,25549.0
2025-06-16 15:00:00,131.65,131.7,131.35,131.55,45851.0,131.65,131.7,131.35,131.55,45851.0
2025-06-16 15:30:00,131.53,131.58,130.97,131.09,118089.0,131.53,131.58,130.97,131.09,118089.0
2025-06-17 09:30:00,130.34,130.6,129.64,130.58,46530.0,130.34,130.6,129.64,130.58,46530.0
2025-06-17 10:00:00,130.64,130.7,130.33,130.62,45846.0,130.64,130.7,130.33,130.62,45846.0
2025-06-17 10:30:00,130.55,130.62,130.13,130.14,17523.0,130.55,130.62,130.13,130.14,17523.0
2025-06-17 11:00:00,130.07,130.4,130.07,130.2,33757.0,130.07,130.4,130.07,130.2,33757.0
2025-06-17 11:30:00,130.2,130.43,130.17,130.3,18329.0,130.2,130.43,130.17,130.3,18329.0
2025-06-17 12:00:00,130.31,130.62,130.3,130.49,36284.0,130.31,130.62,130.3,130.49,36284.0
2025-06-17 12:30:00,130.49,130.52,130.14,130.15,17462.0,130.49,130.52,130.14,130.15,17462.0
2025-06-17 13:00:00,130.14,130.15,129.89,129.93,11516.0,130.14,130.15,129.89,129.93,11516.0
2025-06-17 13:30:00,129.92,130.18,129.79,129.86,13995.0,129.92,130.18,129.79,129.86,13995.0
2025-06-17 14:00:00,129.86,130.09,129.81,129.93,15769.0,129.86,130.09,129.81,129.93,15769.0
2025-06-17 14:30:00,129.98,130.0,129.82,129.97,17978.0,129.98,130.0,129.82,129.97,17978.0
2025-06-17 15:00:00,130.0,130.0,129.88,129.96,22369.0,130.0,130.0,129.88,129.96,22369.0
2025-06-17 15:30:00,130.0,130.03,129.6,129.61,130765.0,130.0,130.03,129.6,129.61,130765.0
2025-06-18 09:30:00,129.99,130.01,129.27,129.62,40596.0,129.99,130.01,129.27,129.62,40596.0
2025-06-18 10:00:00,129.62,130.01,129.37,129.86,19244.0,129.62,130.01,129.37,129.86,19244.0
2025-06-18 10:30:00,129.86,129.88,129.45,129.56,24082.0,129.86,129.88,129.45,129.56,24082.0
2025-06-18 11:00:00,129.56,129.57,129.13,129.19,14368.0,129.56,129.57,129.13,129.19,14368.0
2025-06-18 11:30:00,129.21,129.3,129.08,129.12,20615.0,129.21,129.3,129.08,129.12,20615.0
2025-06-18 12:00:00,129.07,129.25,129.02,129.09,11918.0,129.07,129.25,129.02,129.09,11918.0
2025-06-18 12:30:00,129.05,129.1,128.97,129.03,26675.0,129.05,129.1,128.97,129.03,26675.0
2025-06-18 13:00:00,129.03,129.03,128.86,128.91,12732.0,129.03,129.03,128.86,128.91,12732.0
2025-06-18 13:30:00,128.87,129.09,128.87,128.99,8817.0,128.87,129.09,128.87,128.99,8817.0
2025-06-18 14:00:00,129.08,129.13,128.75,128.93,13404.0,129.08,129.13,128.75,128.93,13404.0
2025-06-18 14:30:00,128.96,128.97,128.4,128.44,48302.0,128.96,128.97,128.4,128.44,48302.0
2025-06-18 15:00:00,128.44,128.83,128.41,128.51,92354.0,128.44,128.83,128.41,128.51,92354.0
2025-06-18 15:30:00,128.42,128.67,128.34,128.67,195303.0,128.42,128.67,128.34,128.67,195303.0
2025-06-20 09:30:00,129.59,130.07,129.09,129.35,120233.0,129.59,130.07,129.09,129.35,120233.0
2025-06-20 10:00:00,129.63,129.79,129.13,129.58,42216.0,129.63,129.79,129.13,129.58,42216.0
2025-06-20 10:30:00,129.58,129.78,129.19,129.44,71317.0,129.58,129.78,129.19,129.44,71317.0
2025-06-20 11:00:00,129.36,129.56,129.27,129.39,16016.0,129.36,129.56,129.27,129.39,16016.0
2025-06-20 11:30:00,129.37,129.56,129.3,129.44,18383.0,129.37,129.56,129.3,129.44,18383.0
2025-06-20 12:00:00,129.41,129.71,129.41,129.58,54422.0,129.41,129.71,129.41,129.58,54422.0
2025-06-20 12:30:00,129.56,129.77,129.52,129.55,33387.0,129.56,129.77,129.52,129.55,33387.0
2025-06-20 13:00:00,129.57,129.68,129.43,129.49,20861.0,129.57,129.68,129.43,129.49,20861.0
2025-06-20 13:30:00,129.44,129.52,129.39,129.44,24905.0,129.44,129.52,129.39,129.44,24905.0
2025-06-20 14:00:00,129.44,129.49,129.3,129.41,50916.0,129.44,129.49,129.3,129.41,50916.0
2025-06-20 14:30:00,129.42,129.56,129.31,129.34,31817.0,129.42,129.56,129.31,129.34,31817.0
2025-06-20 15:00:00,129.34,129.41,129.05,129.06,34663.0,129.34,129.41,129.05,129.06,34663.0
2025-06-20 15:30:00,129.06,129.13,128.46,128.61,371766.0,129.06,129.13,128.46,128.61,371766.0